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 (%)
Aug 31, 2016 5.643 5.752 5.556 5.629 30,240 +0.01(+0.26%)
Aug 30, 2016 5.607 5.665 5.564 5.614 27,347 +0.11(+1.98%)
Aug 29, 2016 5.520 5.600 5.455 5.505 23,444 +0.01(+0.13%)
Aug 26, 2016 5.520 5.564 5.455 5.498 93,415 +0.04(+0.80%)
Aug 25, 2016 5.498 5.527 5.360 5.455 60,204 -0.07(-1.31%)
Aug 24, 2016 5.529 5.585 5.491 5.527 36,478 -0.03(-0.52%)
Aug 23, 2016 5.585 5.607 5.520 5.556 21,123 +0.00(+0.00%)
Aug 22, 2016 5.600 5.600 5.469 5.556 31,978 -0.02(-0.39%)
Aug 19, 2016 5.556 5.593 5.476 5.578 77,812 +0.01(+0.13%)
Aug 18, 2016 5.593 5.593 5.513 5.571 25,723 +0.01(+0.26%)
Aug 17, 2016 5.578 5.614 5.505 5.556 41,950 -0.02(-0.39%)
Aug 16, 2016 5.585 5.643 5.527 5.578 87,581 -0.04(-0.65%)
Aug 15, 2016 5.513 5.651 5.505 5.614 85,142 +0.09(+1.57%)
Aug 12, 2016 5.527 5.622 5.469 5.527 20,759 -0.07(-1.30%)
Aug 11, 2016 5.745 5.745 5.578 5.600 54,457 -0.10(-1.78%)
Aug 10, 2016 5.752 5.752 5.643 5.701 58,517 -0.04(-0.63%)
Aug 09, 2016 5.716 5.803 5.701 5.738 98,235 +0.01(+0.13%)
Aug 08, 2016 5.846 5.897 5.695 5.730 39,902 -0.16(-2.71%)
Aug 05, 2016 5.832 5.933 5.767 5.890 50,952 +0.13(+2.27%)
Aug 04, 2016 5.651 5.875 5.650 5.759 53,310 +0.08(+1.40%)
Aug 03, 2016 5.658 5.694 5.564 5.680 68,135 +0.02(+0.38%)
Aug 02, 2016 5.694 5.763 5.643 5.658 105,751 -0.09(-1.52%)
Aug 01, 2016 5.752 5.781 5.687 5.745 43,112 +0.04(+0.76%)
Jul 29, 2016 5.672 5.730 5.642 5.701 76,912 +0.01(+0.13%)
Jul 28, 2016 5.716 5.752 5.651 5.694 31,851 -0.06(-1.01%)
Jul 27, 2016 5.614 5.780 5.614 5.752 127,098 +0.11(+1.93%)
Jul 26, 2016 5.492 5.679 5.492 5.643 146,412 +0.12(+2.09%)
Jul 25, 2016 5.593 5.607 5.455 5.528 42,722 -0.02(-0.39%)
Jul 22, 2016 5.528 5.600 5.412 5.549 43,347 +0.05(+0.92%)
Jul 21, 2016 5.506 5.575 5.383 5.499 77,964 -0.02(-0.39%)
Jul 20, 2016 5.506 5.535 5.419 5.520 64,855 -0.10(-1.80%)
Jul 19, 2016 5.643 5.730 5.557 5.622 52,646 -0.04(-0.64%)
Jul 18, 2016 5.571 5.687 5.542 5.658 49,788 +0.13(+2.35%)
Jul 15, 2016 5.513 5.622 5.427 5.528 126,850 +0.07(+1.19%)
Jul 14, 2016 5.484 5.506 5.296 5.463 334,112 +0.07(+1.20%)
Jul 13, 2016 5.268 5.448 5.246 5.398 169,683 +0.15(+2.89%)
Jul 12, 2016 5.195 5.275 5.101 5.246 101,002 +0.05(+0.97%)
Jul 11, 2016 5.325 5.325 5.109 5.195 108,393 -0.12(-2.31%)
Jul 08, 2016 5.347 5.441 5.268 5.318 69,370 +0.04(+0.82%)
Jul 07, 2016 5.384 5.434 5.239 5.275 53,861 -0.04(-0.82%)
Jul 06, 2016 5.369 5.441 5.282 5.318 43,797 -0.09(-1.60%)
Jul 05, 2016 5.376 5.441 5.354 5.405 34,327 -0.07(-1.32%)
Jul 01, 2016 5.477 5.477 5.477 5.477 42,763 -0.02(-0.39%)
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%)
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.