Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pzena Investment Management Inc (NY: PZN )

9.650 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 28, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.520 5.557 5.455 5.499 81,861 -0.04(-0.78%)
Jun 29, 2016 5.528 5.593 5.441 5.542 42,738 +0.10(+1.86%)
Jun 28, 2016 5.434 5.535 5.325 5.441 78,563 +0.15(+2.87%)
Jun 27, 2016 5.463 5.564 5.282 5.289 68,815 -0.22(-4.06%)
Jun 24, 2016 5.831 5.831 5.499 5.513 303,834 -0.49(-8.18%)
Jun 23, 2016 5.752 6.026 5.744 6.005 44,229 +0.30(+5.19%)
Jun 22, 2016 5.701 5.817 5.679 5.708 40,579 +0.01(+0.25%)
Jun 21, 2016 5.824 5.882 5.643 5.694 41,561 -0.12(-1.99%)
Jun 20, 2016 6.127 6.149 5.795 5.809 37,398 -0.21(-3.48%)
Jun 17, 2016 6.272 6.330 5.968 6.019 114,317 -0.23(-3.70%)
Jun 16, 2016 6.221 6.279 6.121 6.250 37,402 -0.04(-0.57%)
Jun 15, 2016 6.315 6.409 6.149 6.286 21,700 +0.01(+0.12%)
Jun 14, 2016 6.301 6.344 6.142 6.279 36,808 +0.00(+0.00%)
Jun 13, 2016 6.171 6.330 6.164 6.279 29,448 +0.05(+0.81%)
Jun 10, 2016 6.200 6.301 6.120 6.229 20,317 -0.04(-0.58%)
Jun 09, 2016 6.366 6.366 6.171 6.265 36,926 -0.14(-2.14%)
Jun 08, 2016 6.294 6.445 6.207 6.402 57,811 +0.09(+1.49%)
Jun 07, 2016 6.315 6.359 6.250 6.308 27,417 -0.01(-0.11%)
Jun 06, 2016 6.142 6.359 6.142 6.315 84,795 +0.16(+2.58%)
Jun 03, 2016 6.294 6.294 6.084 6.156 79,609 -0.14(-2.29%)
Jun 02, 2016 6.294 6.330 6.250 6.301 39,807 -0.04(-0.57%)
Jun 01, 2016 6.286 6.351 6.142 6.337 22,565 +0.01(+0.23%)
May 31, 2016 6.445 6.445 6.286 6.323 33,202 -0.10(-1.57%)
May 27, 2016 6.496 6.424 6.424 6.424 24,910 +0.01(+0.11%)
May 26, 2016 6.344 6.467 6.344 6.416 22,231 -0.01(-0.22%)
May 25, 2016 6.539 6.539 6.395 6.431 23,322 -0.01(-0.11%)
May 24, 2016 6.229 6.489 6.229 6.438 40,772 +0.12(+1.83%)
May 23, 2016 6.330 6.416 6.192 6.323 44,683 +0.01(+0.11%)
May 20, 2016 6.474 6.518 6.294 6.315 43,392 -0.12(-1.80%)
May 19, 2016 6.409 6.525 6.257 6.431 35,279 -0.01(-0.11%)
May 18, 2016 6.294 6.489 6.294 6.438 39,897 +0.14(+2.30%)
May 17, 2016 6.301 6.474 6.207 6.294 76,173 -0.02(-0.34%)
May 16, 2016 6.503 6.612 6.265 6.315 126,907 -0.19(-2.89%)
May 13, 2016 6.633 6.756 6.474 6.503 490,177 -0.09(-1.42%)
May 12, 2016 6.575 6.727 6.503 6.597 32,385 +0.01(+0.22%)
May 11, 2016 6.698 6.879 6.518 6.583 51,803 -0.23(-3.39%)
May 10, 2016 6.850 6.868 6.771 6.814 35,539 +0.04(+0.64%)
May 09, 2016 6.720 6.872 6.539 6.771 37,456 +0.09(+1.30%)
May 06, 2016 6.481 6.724 6.481 6.684 32,096 +0.09(+1.43%)
May 05, 2016 6.578 6.705 6.575 6.590 11,756 +0.00(+0.00%)
May 04, 2016 6.489 6.684 6.489 6.590 37,828 +0.06(+0.89%)
May 03, 2016 6.612 6.612 6.460 6.532 90,437 -0.14(-2.16%)
May 02, 2016 6.539 6.727 6.518 6.677 42,262 +0.13(+1.99%)
Apr 29, 2016 6.503 6.655 6.388 6.547 69,671 +0.04(+0.55%)
Apr 28, 2016 6.648 6.763 6.496 6.510 68,008 -0.19(-2.80%)
Apr 27, 2016 6.705 6.742 6.648 6.698 62,966 -0.02(-0.32%)
Apr 26, 2016 6.734 6.828 6.670 6.720 54,567 -0.01(-0.21%)
Apr 25, 2016 6.886 6.886 6.698 6.734 121,740 -0.10(-1.48%)
Apr 22, 2016 6.525 6.914 6.425 6.835 107,162 +0.35(+5.44%)
Apr 21, 2016 6.273 6.497 6.273 6.482 69,814 +0.16(+2.51%)
Apr 20, 2016 5.661 6.345 5.560 6.324 67,405 +0.73(+13.00%)
Apr 19, 2016 5.416 5.647 5.416 5.596 31,044 +0.18(+3.32%)
Apr 18, 2016 5.423 5.553 5.222 5.416 62,163 -0.01(-0.13%)
Apr 15, 2016 5.611 5.762 5.402 5.423 96,062 -0.22(-3.83%)
Apr 14, 2016 5.971 5.971 5.604 5.640 51,965 -0.33(-5.55%)
Apr 13, 2016 5.762 6.327 5.762 5.971 112,742 +0.27(+4.80%)
Apr 12, 2016 5.596 5.762 5.575 5.697 32,477 +0.09(+1.67%)
Apr 11, 2016 5.395 5.640 5.385 5.604 90,833 +0.22(+4.15%)
Apr 08, 2016 5.337 5.416 5.265 5.380 42,090 +0.15(+2.89%)
Apr 07, 2016 5.323 5.366 5.157 5.229 29,320 -0.12(-2.16%)
Apr 06, 2016 5.402 5.402 5.330 5.344 44,329 -0.05(-0.93%)
Apr 05, 2016 5.416 5.524 5.395 5.395 23,021 -0.10(-1.83%)
Apr 04, 2016 5.431 5.560 5.402 5.496 30,379 +0.03(+0.53%)
Apr 01, 2016 5.402 5.532 5.402 5.467 15,046 +0.03(+0.53%)
Mar 31, 2016 5.402 5.539 5.402 5.438 16,608 +0.03(+0.53%)
Mar 30, 2016 5.409 5.467 5.337 5.409 34,886 +0.01(+0.13%)
Mar 29, 2016 5.315 5.474 5.215 5.402 50,693 +0.12(+2.18%)
Mar 28, 2016 5.366 5.395 5.258 5.287 32,188 -0.09(-1.74%)
Mar 24, 2016 5.258 5.380 5.380 5.380 51,232 +0.09(+1.77%)
Mar 23, 2016 5.330 5.366 5.229 5.287 37,566 -0.09(-1.61%)
Mar 22, 2016 5.387 5.467 5.308 5.373 46,603 -0.05(-0.93%)
Mar 21, 2016 5.308 5.467 5.265 5.423 123,357 +0.14(+2.73%)
Mar 18, 2016 5.222 5.377 5.222 5.279 366,677 +0.11(+2.09%)
Mar 17, 2016 5.049 5.193 5.006 5.171 89,381 +0.12(+2.43%)
Mar 16, 2016 5.042 5.128 5.020 5.049 177,706 +0.01(+0.14%)
Mar 15, 2016 5.071 5.085 4.923 5.042 31,730 -0.04(-0.71%)
Mar 14, 2016 5.078 5.157 4.984 5.078 42,096 -0.03(-0.56%)
Mar 11, 2016 4.631 5.135 4.631 5.107 285,290 +0.50(+10.95%)
Mar 10, 2016 4.682 4.754 4.566 4.602 29,979 -0.08(-1.69%)
Mar 09, 2016 4.710 4.761 4.530 4.682 64,515 -0.01(-0.15%)
Mar 08, 2016 4.847 4.854 4.682 4.689 45,414 -0.21(-4.26%)
Mar 07, 2016 4.696 4.948 4.696 4.898 81,817 +0.14(+2.87%)
Mar 04, 2016 4.653 4.804 4.574 4.761 72,659 +0.16(+3.44%)
Mar 03, 2016 4.516 4.660 4.488 4.602 80,166 +0.10(+2.24%)
Mar 02, 2016 4.552 4.617 4.487 4.502 20,154 -0.06(-1.26%)
Mar 01, 2016 4.509 4.638 4.509 4.559 40,541 +0.06(+1.44%)
Feb 29, 2016 4.365 4.530 4.350 4.494 70,568 +0.17(+4.00%)
Feb 26, 2016 4.401 4.487 4.257 4.322 75,936 -0.05(-1.15%)
Feb 25, 2016 4.487 4.530 4.336 4.372 66,201 -0.06(-1.46%)
Feb 24, 2016 4.408 4.559 4.372 4.437 65,704 +0.00(+0.00%)
Feb 23, 2016 4.480 4.617 4.418 4.437 95,892 -0.11(-2.38%)
Feb 22, 2016 4.574 4.646 4.480 4.545 59,332 +0.01(+0.32%)
Feb 19, 2016 4.509 4.624 4.440 4.530 57,831 +0.01(+0.32%)
Feb 18, 2016 4.689 4.689 4.394 4.516 46,478 -0.05(-1.10%)
Feb 17, 2016 4.649 4.649 4.539 4.566 65,678 -0.16(-3.34%)
Feb 16, 2016 4.854 4.874 4.669 4.724 138,783 -0.10(-1.99%)
Feb 12, 2016 4.381 4.820 4.820 4.820 63,006 +0.47(+10.71%)
Feb 11, 2016 4.272 4.381 4.251 4.354 39,125 +0.01(+0.32%)
Feb 10, 2016 4.388 4.429 4.272 4.340 45,081 -0.01(-0.16%)
Feb 09, 2016 4.422 4.484 4.251 4.347 33,720 -0.08(-1.86%)
Feb 08, 2016 4.361 4.457 4.203 4.429 37,025 +0.08(+1.73%)
Feb 05, 2016 4.628 4.628 4.347 4.354 64,419 -0.31(-6.62%)
Feb 04, 2016 4.669 4.800 4.573 4.662 52,956 -0.01(-0.29%)
Feb 03, 2016 4.916 4.916 4.594 4.676 109,572 -0.23(-4.62%)
Feb 02, 2016 5.005 5.005 4.820 4.902 581,823 -0.15(-2.99%)
Feb 01, 2016 5.231 5.245 5.012 5.053 46,985 -0.23(-4.29%)
Jan 29, 2016 5.149 5.327 5.149 5.279 76,878 +0.19(+3.63%)
Jan 28, 2016 5.012 5.177 4.978 5.094 94,724 +0.16(+3.19%)
Jan 27, 2016 4.896 4.964 4.861 4.937 61,174 +0.04(+0.84%)
Jan 26, 2016 4.889 4.944 4.858 4.896 16,063 +0.04(+0.85%)
Jan 25, 2016 4.991 5.005 4.834 4.854 19,393 -0.13(-2.61%)
Jan 22, 2016 4.944 5.026 4.896 4.985 25,370 +0.15(+3.12%)
Jan 21, 2016 4.875 5.026 4.793 4.834 51,477 -0.08(-1.54%)
Jan 20, 2016 4.745 4.950 4.635 4.909 53,514 +0.11(+2.29%)
Jan 19, 2016 4.937 4.937 4.779 4.800 34,784 -0.10(-1.96%)
Jan 15, 2016 5.005 4.896 4.896 4.896 95,384 -0.26(-5.05%)
Jan 14, 2016 5.170 5.238 4.889 5.156 38,285 -0.01(-0.13%)
Jan 13, 2016 5.471 5.526 5.143 5.163 36,288 -0.31(-5.64%)
Jan 12, 2016 5.430 5.567 5.417 5.471 36,357 +0.01(+0.13%)
Jan 11, 2016 5.382 5.502 5.382 5.465 55,598 +0.12(+2.31%)
Jan 08, 2016 5.540 5.540 5.321 5.341 33,279 -0.19(-3.47%)
Jan 07, 2016 5.595 5.684 5.444 5.533 29,782 -0.16(-2.77%)
Jan 06, 2016 5.574 5.807 5.526 5.691 45,761 +0.10(+1.84%)
Jan 05, 2016 5.650 5.739 5.533 5.588 49,321 -0.07(-1.21%)
Jan 04, 2016 5.807 5.828 5.643 5.657 41,598 -0.24(-4.07%)
Dec 31, 2015 5.924 5.897 5.897 5.897 51,338 -0.05(-0.92%)
Dec 30, 2015 5.951 6.054 5.910 5.951 58,245 -0.01(-0.23%)
Dec 29, 2015 5.931 5.993 5.780 5.965 73,013 +0.05(+0.93%)
Dec 28, 2015 6.027 6.095 5.835 5.910 64,278 -0.12(-2.05%)
Dec 24, 2015 6.027 6.034 6.034 6.034 27,857 -0.03(-0.45%)
Dec 23, 2015 6.102 6.102 5.828 6.061 70,632 -0.03(-0.45%)
Dec 22, 2015 6.054 6.095 5.903 6.089 73,968 +0.03(+0.45%)
Dec 21, 2015 6.027 6.082 5.999 6.061 53,221 +0.06(+1.03%)
Dec 18, 2015 5.910 6.068 5.903 5.999 121,180 +0.09(+1.51%)
Dec 17, 2015 5.780 5.986 5.691 5.910 54,644 +0.16(+2.86%)
Dec 16, 2015 5.862 5.862 5.705 5.746 65,277 -0.01(-0.24%)
Dec 15, 2015 5.657 5.780 5.595 5.759 48,872 +0.08(+1.33%)
Dec 14, 2015 5.835 5.927 5.677 5.684 69,840 +0.03(+0.48%)
Dec 11, 2015 6.205 6.233 5.646 5.657 28,192 -0.64(-10.13%)
Dec 10, 2015 6.455 6.455 6.260 6.294 14,751 -0.14(-2.24%)
Dec 09, 2015 6.472 6.527 6.322 6.438 30,333 +0.01(+0.11%)
Dec 08, 2015 6.411 6.527 6.308 6.431 20,170 +0.00(+0.00%)
Dec 07, 2015 6.445 6.507 6.349 6.431 49,045 -0.04(-0.64%)
Dec 04, 2015 6.452 6.603 6.363 6.472 30,530 +0.06(+0.96%)
Dec 03, 2015 6.589 6.692 6.397 6.411 25,822 -0.18(-2.71%)
Dec 02, 2015 6.596 6.706 6.548 6.589 18,683 -0.02(-0.31%)
Dec 01, 2015 6.664 6.699 6.520 6.610 22,915 -0.04(-0.62%)
Nov 30, 2015 6.706 6.706 6.610 6.651 40,452 -0.02(-0.31%)
Nov 27, 2015 6.616 6.706 6.616 6.671 9,240 +0.07(+1.04%)
Nov 25, 2015 6.692 6.603 6.603 6.603 10,063 +0.03(+0.42%)
Nov 24, 2015 6.555 6.644 6.514 6.575 13,063 -0.03(-0.42%)
Nov 23, 2015 6.575 6.706 6.575 6.603 42,417 -0.03(-0.41%)
Nov 20, 2015 6.644 6.709 6.616 6.630 35,990 +0.05(+0.73%)
Nov 19, 2015 6.562 6.637 6.507 6.582 29,796 +0.03(+0.52%)
Nov 18, 2015 6.363 6.555 6.315 6.548 44,085 +0.19(+3.02%)
Nov 17, 2015 6.418 6.493 6.308 6.356 30,375 -0.01(-0.22%)
Nov 16, 2015 6.315 6.376 6.226 6.370 29,367 +0.08(+1.20%)
Nov 13, 2015 6.452 6.514 6.287 6.294 26,189 -0.19(-2.86%)
Nov 12, 2015 6.507 6.568 6.452 6.479 55,489 -0.08(-1.15%)
Nov 11, 2015 6.616 6.678 6.548 6.555 51,214 -0.05(-0.73%)
Nov 10, 2015 6.575 6.658 6.548 6.603 32,499 +0.03(+0.52%)
Nov 09, 2015 6.589 6.637 6.503 6.568 43,828 -0.04(-0.62%)
Nov 06, 2015 6.603 6.664 6.493 6.610 79,306 -0.05(-0.82%)
Nov 05, 2015 6.541 6.705 6.541 6.664 152,511 +0.12(+1.77%)
Nov 04, 2015 6.562 6.637 6.493 6.548 125,386 -0.01(-0.21%)
Nov 03, 2015 6.521 6.572 6.493 6.562 71,110 -0.01(-0.10%)
Nov 02, 2015 6.493 6.685 6.493 6.569 83,083 +0.05(+0.84%)
Oct 30, 2015 6.493 6.569 6.480 6.514 159,546 +0.02(+0.32%)
Oct 29, 2015 6.493 6.575 6.473 6.493 90,771 -0.03(-0.42%)
Oct 28, 2015 6.391 6.555 6.316 6.521 109,239 +0.15(+2.36%)
Oct 27, 2015 6.432 6.528 6.340 6.370 46,548 -0.14(-2.10%)
Oct 26, 2015 6.336 6.589 6.336 6.507 161,279 +0.18(+2.81%)
Oct 23, 2015 6.323 6.398 6.206 6.329 112,892 +0.03(+0.43%)
Oct 22, 2015 6.227 6.418 6.199 6.302 42,961 +0.06(+0.99%)
Oct 21, 2015 6.213 6.424 6.193 6.241 43,583 +0.04(+0.66%)
Oct 20, 2015 6.172 6.275 6.152 6.199 42,505 +0.02(+0.33%)
Oct 19, 2015 6.179 6.234 6.063 6.179 92,297 -0.02(-0.33%)
Oct 16, 2015 6.247 6.275 6.158 6.199 43,415 -0.05(-0.87%)
Oct 15, 2015 6.186 6.268 6.090 6.254 41,599 +0.16(+2.69%)
Oct 14, 2015 6.152 6.227 6.063 6.090 81,995 -0.06(-1.00%)
Oct 13, 2015 6.111 6.254 6.076 6.152 57,398 +0.01(+0.11%)
Oct 12, 2015 6.111 6.172 6.097 6.145 50,035 -0.01(-0.22%)
Oct 09, 2015 6.254 6.254 6.138 6.158 295,239 -0.10(-1.64%)
Oct 08, 2015 6.234 6.295 6.152 6.261 47,533 +0.07(+1.10%)
Oct 07, 2015 6.152 6.227 6.152 6.193 51,062 +0.03(+0.44%)
Oct 06, 2015 6.199 6.199 6.070 6.165 135,212 -0.05(-0.77%)
Oct 05, 2015 6.241 6.364 6.193 6.213 62,315 -0.01(-0.11%)
Oct 02, 2015 6.049 6.261 5.947 6.220 151,912 +0.12(+2.02%)
Oct 01, 2015 6.083 6.199 5.998 6.097 141,178 +0.01(+0.22%)
Sep 30, 2015 5.974 6.138 5.912 6.083 239,348 +0.15(+2.53%)
Sep 29, 2015 5.776 6.083 5.776 5.933 151,781 +0.12(+2.00%)
Sep 28, 2015 5.605 5.899 5.557 5.817 135,813 +0.18(+3.15%)
Sep 25, 2015 5.714 5.796 5.564 5.639 163,066 +0.01(+0.12%)
Sep 24, 2015 5.502 5.796 5.448 5.632 195,206 +0.09(+1.60%)
Sep 23, 2015 5.564 5.584 5.454 5.543 91,542 -0.03(-0.61%)
Sep 22, 2015 5.468 5.653 5.457 5.577 72,581 +0.06(+1.12%)
Sep 21, 2015 5.338 5.557 5.304 5.516 69,039 +0.25(+4.81%)
Sep 18, 2015 5.564 5.564 5.236 5.263 124,974 -0.38(-6.67%)
Sep 17, 2015 5.605 5.762 5.536 5.639 70,941 -0.01(-0.24%)
Sep 16, 2015 5.632 5.673 5.550 5.653 33,947 +0.03(+0.61%)
Sep 15, 2015 5.536 5.656 5.536 5.619 57,015 +0.10(+1.73%)
Sep 14, 2015 6.022 6.022 5.495 5.523 105,833 -0.50(-8.29%)
Sep 11, 2015 6.097 6.220 5.994 6.022 68,296 -0.08(-1.34%)
Sep 10, 2015 6.070 6.131 5.947 6.104 80,501 +0.06(+1.02%)
Sep 09, 2015 6.090 6.158 5.830 6.042 198,684 -0.19(-3.07%)
Sep 08, 2015 6.357 6.357 6.015 6.234 181,441 -0.22(-3.39%)
Sep 04, 2015 6.452 6.452 6.452 6.452 17,995 -0.11(-1.67%)
Sep 03, 2015 6.493 6.702 6.446 6.562 117,899 +0.06(+0.95%)
Sep 02, 2015 6.623 6.712 6.466 6.500 40,202 -0.07(-1.04%)
Sep 01, 2015 6.808 6.979 6.493 6.569 64,542 -0.34(-4.95%)
Aug 31, 2015 6.945 7.006 6.842 6.910 42,101 -0.12(-1.75%)
Aug 28, 2015 6.890 7.068 6.890 7.033 31,770 +0.10(+1.48%)
Aug 27, 2015 6.808 7.027 6.623 6.931 83,959 +0.14(+2.11%)
Aug 26, 2015 6.651 6.828 6.507 6.787 79,402 +0.24(+3.65%)
Aug 25, 2015 6.405 6.719 6.377 6.548 95,532 -0.05(-0.83%)
Aug 24, 2015 6.459 6.808 6.364 6.603 141,806 +0.00(+0.00%)
Aug 21, 2015 6.493 6.931 6.493 6.603 90,812 -0.06(-0.92%)
Aug 20, 2015 6.671 6.801 6.617 6.664 85,149 -0.05(-0.81%)
Aug 19, 2015 6.610 6.890 6.596 6.719 199,436 +0.00(+0.00%)
Aug 18, 2015 6.794 6.924 6.678 6.719 27,488 -0.18(-2.67%)
Aug 17, 2015 6.616 7.033 6.596 6.904 200,682 +0.18(+2.75%)
Aug 14, 2015 6.562 6.822 6.562 6.719 51,483 +0.13(+1.97%)
Aug 13, 2015 6.910 7.159 6.555 6.589 119,765 -0.37(-5.30%)
Aug 12, 2015 6.965 7.208 6.835 6.958 185,710 -0.05(-0.68%)
Aug 11, 2015 7.136 7.136 6.965 7.006 25,452 -0.16(-2.29%)
Aug 10, 2015 7.259 7.436 7.116 7.170 84,094 -0.12(-1.68%)
Aug 07, 2015 7.156 7.347 7.156 7.293 108,174 +0.07(+0.94%)
Aug 06, 2015 7.211 7.354 7.122 7.225 70,138 +0.00(+0.00%)
Aug 05, 2015 7.163 7.327 7.122 7.225 76,293 +0.13(+1.83%)
Aug 04, 2015 7.095 7.184 7.041 7.095 37,897 -0.01(-0.19%)
Aug 03, 2015 7.129 7.327 7.027 7.109 135,068 +0.02(+0.29%)
Jul 31, 2015 7.225 7.332 6.945 7.088 309,223 -0.15(-2.07%)
Jul 30, 2015 6.932 7.252 6.918 7.238 219,336 +0.22(+3.21%)
Jul 29, 2015 7.327 7.327 6.938 7.013 164,833 -0.24(-3.29%)
Jul 28, 2015 7.150 7.300 6.959 7.252 94,758 +0.16(+2.31%)
Jul 27, 2015 7.218 7.218 7.013 7.088 69,523 -0.25(-3.44%)
Jul 24, 2015 7.381 7.511 7.286 7.340 67,082 -0.07(-1.01%)
Jul 23, 2015 7.634 7.647 7.327 7.415 153,444 -0.21(-2.77%)
Jul 22, 2015 7.879 8.179 7.504 7.627 234,358 -0.33(-4.20%)
Jul 21, 2015 7.824 8.043 7.824 7.961 45,432 +0.03(+0.34%)
Jul 20, 2015 7.784 8.002 7.688 7.933 75,294 -0.02(-0.26%)
Jul 17, 2015 8.049 8.186 7.920 7.954 62,689 -0.07(-0.85%)
Jul 16, 2015 7.872 8.349 7.838 8.022 140,220 +0.18(+2.35%)
Jul 15, 2015 7.702 7.893 7.681 7.838 65,780 -0.01(-0.09%)
Jul 14, 2015 7.804 7.852 7.763 7.845 155,349 -0.03(-0.35%)
Jul 13, 2015 7.845 7.995 7.743 7.872 61,855 +0.15(+1.94%)
Jul 10, 2015 7.845 7.995 7.681 7.722 62,406 -0.01(-0.09%)
Jul 09, 2015 7.572 7.794 7.572 7.729 194,905 +0.12(+1.52%)
Jul 08, 2015 7.531 7.661 7.415 7.613 229,528 +0.05(+0.63%)
Jul 07, 2015 7.490 7.620 7.334 7.565 66,970 +0.01(+0.18%)
Jul 06, 2015 7.531 7.593 7.403 7.552 88,984 -0.02(-0.27%)
Jul 02, 2015 7.586 7.572 7.572 7.572 76,734 +0.02(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.