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%)
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.