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 (%)
Nov 30, 2016 7.254 7.261 6.977 7.203 105,842 +0.03(+0.41%)
Nov 29, 2016 7.144 7.203 7.028 7.173 84,363 +0.07(+0.92%)
Nov 28, 2016 7.123 7.137 6.977 7.108 80,630 -0.08(-1.11%)
Nov 25, 2016 6.933 7.195 6.853 7.188 65,523 +0.25(+3.68%)
Nov 23, 2016 6.933 6.933 6.933 0 +0.10(+1.49%)
Nov 22, 2016 6.693 6.868 6.656 6.831 38,217 +0.15(+2.18%)
Nov 21, 2016 6.678 6.744 6.467 6.686 29,307 -0.03(-0.43%)
Nov 18, 2016 6.496 6.758 6.496 6.715 43,877 +0.24(+3.71%)
Nov 17, 2016 6.394 6.547 6.351 6.474 94,965 +0.05(+0.79%)
Nov 16, 2016 6.445 6.445 6.256 6.423 24,648 -0.04(-0.68%)
Nov 15, 2016 6.409 6.595 6.409 6.467 38,971 -0.02(-0.34%)
Nov 14, 2016 6.598 6.693 6.300 6.489 51,266 +0.00(+0.00%)
Nov 11, 2016 6.423 6.686 6.314 6.489 113,322 +0.09(+1.48%)
Nov 10, 2016 6.008 6.474 5.892 6.394 63,434 +0.42(+6.94%)
Nov 09, 2016 5.484 5.979 5.484 5.979 35,676 +0.46(+8.31%)
Nov 08, 2016 5.491 5.557 5.382 5.520 19,198 +0.12(+2.16%)
Nov 07, 2016 5.397 5.462 5.316 5.404 22,862 +0.14(+2.63%)
Nov 04, 2016 5.280 5.375 5.229 5.265 33,746 -0.01(-0.14%)
Nov 03, 2016 5.229 5.331 5.229 5.273 20,420 +0.04(+0.70%)
Nov 02, 2016 5.251 5.375 5.214 5.236 136,323 -0.04(-0.69%)
Nov 01, 2016 5.280 5.375 5.200 5.273 132,484 -0.03(-0.55%)
Oct 31, 2016 5.280 5.338 5.179 5.302 54,581 -0.05(-0.95%)
Oct 28, 2016 5.411 5.513 5.346 5.353 20,670 -0.02(-0.41%)
Oct 27, 2016 5.397 5.477 5.367 5.375 65,813 +0.02(+0.41%)
Oct 26, 2016 5.397 5.477 5.316 5.353 35,849 -0.09(-1.61%)
Oct 25, 2016 5.426 5.491 5.398 5.440 64,392 +0.00(+0.00%)
Oct 24, 2016 5.462 5.542 5.433 5.440 19,721 +0.01(+0.13%)
Oct 21, 2016 5.476 5.643 5.433 5.433 28,223 -0.15(-2.60%)
Oct 20, 2016 5.578 5.658 5.527 5.578 78,263 +0.01(+0.13%)
Oct 19, 2016 5.491 5.643 5.399 5.571 103,827 -0.05(-0.90%)
Oct 18, 2016 5.643 5.752 5.535 5.622 61,147 +0.01(+0.26%)
Oct 17, 2016 5.629 5.665 5.484 5.607 57,689 +0.02(+0.39%)
Oct 14, 2016 5.491 5.614 5.404 5.585 58,561 +0.19(+3.49%)
Oct 13, 2016 5.331 5.469 5.281 5.397 143,159 +0.00(+0.00%)
Oct 12, 2016 5.404 5.505 5.353 5.397 33,488 +0.00(+0.00%)
Oct 11, 2016 5.426 5.440 5.339 5.397 51,087 -0.03(-0.53%)
Oct 10, 2016 5.295 5.455 5.237 5.426 95,304 +0.15(+2.75%)
Oct 07, 2016 5.360 5.404 5.208 5.281 42,367 -0.08(-1.49%)
Oct 06, 2016 5.476 5.498 5.310 5.360 183,765 -0.11(-1.99%)
Oct 05, 2016 5.498 5.593 5.455 5.469 27,929 -0.05(-0.92%)
Oct 04, 2016 5.571 5.651 5.484 5.520 23,723 -0.07(-1.17%)
Oct 03, 2016 5.556 5.643 5.513 5.585 28,289 +0.00(+0.00%)
Sep 30, 2016 5.397 5.636 5.397 5.585 34,913 +0.22(+4.05%)
Sep 29, 2016 5.535 5.643 5.295 5.368 35,134 -0.28(-4.88%)
Sep 28, 2016 5.692 5.759 5.614 5.643 24,641 -0.09(-1.52%)
Sep 27, 2016 5.723 5.788 5.701 5.730 17,505 -0.03(-0.50%)
Sep 26, 2016 5.353 5.868 5.353 5.759 33,023 -0.21(-3.52%)
Sep 23, 2016 6.071 6.071 5.955 5.970 12,255 -0.16(-2.60%)
Sep 22, 2016 6.144 6.166 6.042 6.129 18,175 -0.01(-0.12%)
Sep 21, 2016 5.926 6.158 5.890 6.137 28,821 +0.27(+4.57%)
Sep 20, 2016 5.796 5.948 5.767 5.868 29,997 +0.11(+1.89%)
Sep 19, 2016 5.752 5.788 5.709 5.759 42,285 +0.11(+1.93%)
Sep 16, 2016 5.527 5.680 5.488 5.651 84,775 +0.15(+2.64%)
Sep 15, 2016 5.462 5.564 5.462 5.505 17,093 +0.04(+0.80%)
Sep 14, 2016 5.418 5.513 5.382 5.462 61,402 +0.06(+1.07%)
Sep 13, 2016 5.447 5.447 5.368 5.404 61,607 -0.08(-1.46%)
Sep 12, 2016 5.498 5.520 5.382 5.484 61,650 -0.04(-0.79%)
Sep 09, 2016 5.585 5.658 5.491 5.527 56,806 -0.09(-1.68%)
Sep 08, 2016 5.593 5.756 5.556 5.622 50,332 +0.07(+1.31%)
Sep 07, 2016 5.513 5.614 5.469 5.549 32,265 +0.05(+0.92%)
Sep 06, 2016 5.513 5.593 5.484 5.498 34,643 -0.09(-1.56%)
Sep 02, 2016 5.564 5.585 5.585 5.585 22,195 +0.01(+0.13%)
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.