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, 2017 7.406 7.707 7.361 7.451 50,695 +0.05(+0.71%)
Aug 30, 2017 7.556 7.556 7.312 7.398 47,083 -0.13(-1.70%)
Aug 29, 2017 7.549 7.590 7.413 7.526 16,833 -0.09(-1.19%)
Aug 28, 2017 7.632 7.702 7.534 7.617 36,963 +0.03(+0.40%)
Aug 25, 2017 7.519 7.632 7.428 7.586 26,713 +0.08(+1.10%)
Aug 24, 2017 7.443 7.534 7.285 7.504 41,663 +0.13(+1.73%)
Aug 23, 2017 7.579 7.714 7.323 7.376 47,037 -0.23(-3.07%)
Aug 22, 2017 7.549 7.632 7.443 7.609 34,442 +0.21(+2.85%)
Aug 21, 2017 7.248 7.519 7.052 7.398 72,863 +0.16(+2.18%)
Aug 18, 2017 7.135 7.308 7.098 7.240 73,453 +0.01(+0.10%)
Aug 17, 2017 7.331 7.594 7.225 7.233 94,684 -0.29(-3.90%)
Aug 16, 2017 7.669 7.792 7.504 7.526 29,775 -0.13(-1.67%)
Aug 15, 2017 7.805 7.805 7.639 7.654 24,661 -0.12(-1.55%)
Aug 14, 2017 7.647 7.805 7.647 7.775 40,964 +0.16(+2.08%)
Aug 11, 2017 7.737 7.865 7.609 7.617 36,032 -0.17(-2.13%)
Aug 10, 2017 7.865 7.872 7.639 7.782 55,360 -0.11(-1.34%)
Aug 09, 2017 8.204 8.249 7.842 7.888 32,875 -0.43(-5.16%)
Aug 08, 2017 8.309 8.392 8.226 8.317 63,234 +0.00(+0.00%)
Aug 07, 2017 8.354 8.541 8.249 8.317 114,590 -0.05(-0.63%)
Aug 04, 2017 8.332 8.392 8.211 8.369 57,574 +0.10(+1.18%)
Aug 03, 2017 8.204 8.520 8.204 8.271 129,974 +0.05(+0.64%)
Aug 02, 2017 8.204 8.241 8.076 8.219 108,553 +0.02(+0.18%)
Aug 01, 2017 8.015 8.204 8.015 8.204 44,985 +0.26(+3.32%)
Jul 31, 2017 7.872 8.026 7.775 7.940 87,181 +0.14(+1.83%)
Jul 28, 2017 7.963 8.031 7.767 7.797 75,154 -0.19(-2.36%)
Jul 27, 2017 8.249 8.249 7.632 7.985 118,184 -0.17(-2.03%)
Jul 26, 2017 8.143 8.241 8.008 8.151 70,138 +0.03(+0.37%)
Jul 25, 2017 7.918 8.166 7.918 8.121 53,986 +0.20(+2.56%)
Jul 24, 2017 7.701 8.008 7.701 7.918 61,086 +0.29(+3.74%)
Jul 21, 2017 7.828 7.836 7.577 7.633 155,232 -0.11(-1.36%)
Jul 20, 2017 7.655 7.857 7.655 7.738 74,080 +0.08(+1.08%)
Jul 19, 2017 8.631 8.699 7.558 7.655 287,591 -0.52(-6.34%)
Jul 18, 2017 7.896 8.331 7.896 8.173 77,289 +0.26(+3.32%)
Jul 17, 2017 8.053 8.158 7.851 7.911 50,836 -0.20(-2.41%)
Jul 14, 2017 7.806 8.173 7.740 8.106 52,126 +0.20(+2.56%)
Jul 13, 2017 8.008 8.083 7.843 7.903 19,777 -0.11(-1.40%)
Jul 12, 2017 7.963 8.106 7.933 8.016 107,333 +0.05(+0.56%)
Jul 11, 2017 8.031 8.188 7.933 7.971 60,623 -0.07(-0.84%)
Jul 10, 2017 7.806 8.098 7.806 8.038 109,169 +0.24(+3.08%)
Jul 07, 2017 7.671 7.873 7.655 7.798 40,787 +0.14(+1.76%)
Jul 06, 2017 7.686 7.851 7.498 7.663 144,269 -0.06(-0.78%)
Jul 05, 2017 7.851 7.858 7.640 7.723 42,540 -0.12(-1.53%)
Jul 03, 2017 7.663 7.873 7.415 7.843 61,807 +0.22(+2.85%)
Jun 30, 2017 7.453 7.693 7.438 7.625 60,400 +0.09(+1.20%)
Jun 29, 2017 7.355 7.618 7.338 7.535 61,152 +0.25(+3.40%)
Jun 28, 2017 7.243 7.385 7.153 7.288 37,501 +0.06(+0.83%)
Jun 27, 2017 7.235 7.340 7.190 7.228 23,359 +0.04(+0.52%)
Jun 26, 2017 7.108 7.265 6.965 7.190 62,188 +0.09(+1.27%)
Jun 23, 2017 7.033 7.258 6.927 7.100 308,514 +0.08(+1.18%)
Jun 22, 2017 6.957 7.040 6.792 7.018 60,669 +0.08(+1.08%)
Jun 21, 2017 6.942 7.033 6.905 6.942 40,312 +0.00(+0.00%)
Jun 20, 2017 6.942 7.018 6.800 6.942 262,048 -0.04(-0.54%)
Jun 19, 2017 6.950 7.040 6.845 6.980 85,277 +0.00(+0.00%)
Jun 16, 2017 6.725 7.040 6.620 6.980 193,296 +0.04(+0.54%)
Jun 15, 2017 6.882 6.980 6.837 6.942 35,910 +0.04(+0.54%)
Jun 14, 2017 6.867 6.980 6.672 6.905 47,171 +0.05(+0.66%)
Jun 13, 2017 6.800 6.927 6.702 6.860 95,958 +0.07(+0.99%)
Jun 12, 2017 6.973 7.100 6.702 6.792 61,510 -0.17(-2.37%)
Jun 09, 2017 6.672 7.018 6.672 6.957 44,448 +0.35(+5.34%)
Jun 08, 2017 6.635 6.770 6.605 6.605 61,904 -0.02(-0.23%)
Jun 07, 2017 6.605 6.710 6.599 6.620 39,390 +0.02(+0.23%)
Jun 06, 2017 6.785 6.882 6.552 6.605 28,302 -0.24(-3.51%)
Jun 05, 2017 6.965 7.003 6.763 6.845 85,955 -0.08(-1.08%)
Jun 02, 2017 6.957 7.213 6.897 6.920 54,127 -0.09(-1.28%)
Jun 01, 2017 6.650 7.085 6.575 7.010 88,019 +0.50(+7.73%)
May 31, 2017 6.530 6.567 6.399 6.507 26,979 -0.02(-0.34%)
May 30, 2017 6.612 6.717 6.515 6.530 36,456 -0.08(-1.25%)
May 26, 2017 6.529 6.695 6.440 6.612 20,831 +0.06(+0.92%)
May 25, 2017 6.350 6.650 6.342 6.552 33,603 +0.23(+3.68%)
May 24, 2017 6.365 6.425 6.282 6.320 64,834 -0.04(-0.59%)
May 23, 2017 6.305 6.432 6.191 6.357 95,753 +0.05(+0.71%)
May 22, 2017 6.425 6.515 6.275 6.312 68,613 -0.08(-1.29%)
May 19, 2017 6.372 6.507 6.305 6.395 71,695 +0.02(+0.35%)
May 18, 2017 6.485 6.567 6.350 6.372 116,177 -0.12(-1.85%)
May 17, 2017 6.665 6.762 6.470 6.492 70,582 -0.26(-3.78%)
May 16, 2017 6.762 6.830 6.695 6.747 43,793 -0.06(-0.88%)
May 15, 2017 6.807 6.890 6.710 6.807 79,023 -0.05(-0.77%)
May 12, 2017 6.807 6.920 6.725 6.860 69,677 +0.03(+0.44%)
May 11, 2017 7.138 7.168 6.800 6.830 93,984 -0.35(-4.91%)
May 10, 2017 7.213 7.280 7.055 7.183 79,923 -0.03(-0.42%)
May 09, 2017 7.168 7.243 7.003 7.213 96,683 +0.06(+0.84%)
May 08, 2017 7.123 7.175 7.003 7.153 38,089 +0.03(+0.42%)
May 05, 2017 7.145 7.183 6.980 7.123 40,811 +0.00(+0.00%)
May 04, 2017 7.288 7.374 7.123 7.123 33,766 -0.16(-2.16%)
May 03, 2017 7.228 7.363 7.130 7.280 54,472 +0.00(+0.00%)
May 02, 2017 7.280 7.460 7.160 7.280 93,093 -0.03(-0.41%)
May 01, 2017 7.768 7.768 7.228 7.310 99,560 -0.41(-5.34%)
Apr 28, 2017 8.091 8.091 7.701 7.723 131,962 -0.36(-4.46%)
Apr 27, 2017 8.271 8.296 7.986 8.083 75,886 -0.17(-2.09%)
Apr 26, 2017 8.181 8.676 8.173 8.256 174,609 +0.06(+0.73%)
Apr 25, 2017 8.054 8.308 8.014 8.196 98,274 +0.21(+2.62%)
Apr 24, 2017 8.084 8.166 7.889 7.986 87,579 -0.05(-0.65%)
Apr 21, 2017 7.919 8.076 7.769 8.039 90,361 +0.13(+1.70%)
Apr 20, 2017 7.754 8.024 7.724 7.904 74,517 +0.21(+2.72%)
Apr 19, 2017 7.792 7.896 7.664 7.694 63,043 -0.09(-1.15%)
Apr 18, 2017 8.054 8.084 7.762 7.784 65,479 -0.36(-4.41%)
Apr 17, 2017 7.724 8.173 7.724 8.143 72,306 +0.44(+5.73%)
Apr 13, 2017 7.702 7.859 7.605 7.702 59,584 -0.04(-0.58%)
Apr 12, 2017 7.515 7.866 7.425 7.747 76,707 +0.19(+2.48%)
Apr 11, 2017 7.462 7.605 7.410 7.560 78,477 +0.10(+1.30%)
Apr 10, 2017 7.822 7.822 7.388 7.462 70,000 -0.13(-1.68%)
Apr 07, 2017 7.313 7.732 7.309 7.590 113,102 +0.20(+2.74%)
Apr 06, 2017 7.260 7.410 7.155 7.388 45,065 +0.12(+1.65%)
Apr 05, 2017 7.545 7.582 7.260 7.268 83,665 -0.18(-2.41%)
Apr 04, 2017 7.373 7.545 7.365 7.447 146,767 +0.00(+0.00%)
Apr 03, 2017 7.410 7.552 7.358 7.447 51,215 +0.08(+1.12%)
Mar 31, 2017 7.343 7.657 7.208 7.365 89,370 +0.03(+0.41%)
Mar 30, 2017 6.953 7.410 6.953 7.335 60,287 +0.38(+5.49%)
Mar 29, 2017 6.849 7.088 6.774 6.953 68,898 +0.07(+0.98%)
Mar 28, 2017 6.931 6.998 6.841 6.886 45,347 -0.07(-1.08%)
Mar 27, 2017 6.931 6.976 6.931 6.961 21,655 -0.02(-0.32%)
Mar 24, 2017 6.976 7.028 6.931 6.983 24,243 +0.00(+0.00%)
Mar 23, 2017 6.804 7.013 6.804 6.983 28,799 +0.15(+2.19%)
Mar 22, 2017 6.774 6.856 6.751 6.834 37,239 +0.01(+0.11%)
Mar 21, 2017 6.953 7.028 6.819 6.826 50,828 -0.10(-1.51%)
Mar 20, 2017 7.081 7.170 6.912 6.931 30,315 -0.22(-3.04%)
Mar 17, 2017 7.155 7.239 6.886 7.148 240,658 -0.09(-1.24%)
Mar 16, 2017 7.200 7.313 7.163 7.238 47,756 +0.07(+1.04%)
Mar 15, 2017 7.118 7.230 7.066 7.163 49,351 +0.12(+1.70%)
Mar 14, 2017 7.245 7.245 6.998 7.043 21,981 -0.10(-1.36%)
Mar 13, 2017 7.021 7.223 7.021 7.141 54,129 +0.04(+0.63%)
Mar 10, 2017 6.924 7.185 6.826 7.096 113,783 +0.16(+2.38%)
Mar 09, 2017 7.066 7.069 6.894 6.931 48,078 -0.07(-1.07%)
Mar 08, 2017 7.096 7.200 6.983 7.006 40,775 -0.04(-0.53%)
Mar 07, 2017 7.013 7.103 6.938 7.043 44,725 +0.00(+0.00%)
Mar 06, 2017 7.148 7.253 6.961 7.043 70,578 -0.23(-3.19%)
Mar 03, 2017 7.328 7.335 7.111 7.275 46,584 -0.06(-0.82%)
Mar 02, 2017 7.530 7.530 7.298 7.335 36,495 -0.19(-2.58%)
Mar 01, 2017 7.590 7.635 7.493 7.530 64,609 +0.01(+0.20%)
Feb 28, 2017 7.635 7.656 7.447 7.515 79,762 -0.02(-0.30%)
Feb 27, 2017 7.590 7.642 7.492 7.537 56,764 -0.04(-0.59%)
Feb 24, 2017 7.417 7.642 7.417 7.582 66,848 +0.08(+1.10%)
Feb 23, 2017 7.477 7.507 7.388 7.500 43,088 +0.02(+0.30%)
Feb 22, 2017 7.425 7.548 7.417 7.477 52,317 +0.04(+0.60%)
Feb 21, 2017 7.335 7.530 7.298 7.432 46,977 +0.03(+0.40%)
Feb 17, 2017 7.402 7.402 7.402 0 -0.03(-0.40%)
Feb 16, 2017 7.590 7.635 7.388 7.432 55,190 -0.16(-2.07%)
Feb 15, 2017 7.530 7.657 7.497 7.590 79,245 +0.04(+0.50%)
Feb 14, 2017 7.443 7.653 7.326 7.552 99,172 +0.07(+0.97%)
Feb 13, 2017 7.421 7.501 7.356 7.479 143,441 +0.21(+2.91%)
Feb 10, 2017 7.290 7.407 7.216 7.268 67,822 -0.02(-0.30%)
Feb 09, 2017 6.962 7.326 6.927 7.290 133,857 +0.34(+4.93%)
Feb 08, 2017 7.275 7.275 6.926 6.948 48,867 -0.23(-3.25%)
Feb 07, 2017 6.919 7.234 6.911 7.181 131,884 +0.19(+2.71%)
Feb 06, 2017 7.064 7.086 6.970 6.991 79,155 -0.12(-1.64%)
Feb 03, 2017 7.086 7.144 6.963 7.108 65,640 +0.09(+1.35%)
Feb 02, 2017 7.334 7.334 6.962 7.013 53,606 -0.36(-4.94%)
Feb 01, 2017 7.348 7.516 7.326 7.377 59,036 +0.10(+1.40%)
Jan 31, 2017 7.290 7.421 7.195 7.275 60,333 -0.04(-0.60%)
Jan 30, 2017 7.494 7.494 7.181 7.319 71,558 -0.29(-3.83%)
Jan 27, 2017 7.945 7.945 7.538 7.610 60,890 -0.29(-3.69%)
Jan 26, 2017 8.186 8.186 7.822 7.902 35,518 -0.29(-3.56%)
Jan 25, 2017 8.208 8.222 8.143 8.193 43,674 +0.02(+0.27%)
Jan 24, 2017 8.186 8.222 8.069 8.171 50,860 +0.04(+0.54%)
Jan 23, 2017 8.186 8.240 8.120 8.128 45,555 -0.14(-1.67%)
Jan 20, 2017 8.302 8.412 8.222 8.266 68,828 -0.04(-0.44%)
Jan 19, 2017 8.368 8.506 8.259 8.302 46,494 -0.04(-0.44%)
Jan 18, 2017 8.412 8.470 8.273 8.339 42,629 -0.02(-0.26%)
Jan 17, 2017 8.521 8.593 8.353 8.361 199,709 -0.16(-1.88%)
Jan 13, 2017 8.521 8.521 8.521 0 +0.20(+2.36%)
Jan 12, 2017 8.441 8.484 8.106 8.324 187,270 -0.16(-1.89%)
Jan 11, 2017 8.266 8.572 8.259 8.484 304,507 +0.19(+2.28%)
Jan 10, 2017 8.120 8.361 8.120 8.295 203,321 +0.17(+2.06%)
Jan 09, 2017 7.945 8.229 7.938 8.128 266,776 +0.26(+3.33%)
Jan 06, 2017 8.055 8.324 7.771 7.865 130,478 -0.18(-2.26%)
Jan 05, 2017 8.142 8.259 7.924 8.047 162,103 -0.10(-1.25%)
Jan 04, 2017 8.186 8.228 8.069 8.149 87,651 +0.01(+0.18%)
Jan 03, 2017 8.229 8.353 8.113 8.135 174,832 +0.04(+0.54%)
Dec 30, 2016 8.091 8.091 8.091 0 -0.20(-2.37%)
Dec 29, 2016 8.324 8.339 8.179 8.288 51,366 -0.05(-0.61%)
Dec 28, 2016 8.171 8.361 8.047 8.339 316,573 +0.11(+1.33%)
Dec 27, 2016 8.302 8.324 8.113 8.229 66,321 -0.09(-1.05%)
Dec 23, 2016 8.317 8.317 8.317 0 +0.35(+4.39%)
Dec 22, 2016 8.011 8.091 7.931 7.967 79,724 -0.08(-1.00%)
Dec 21, 2016 8.084 8.084 7.924 8.047 50,353 -0.05(-0.63%)
Dec 20, 2016 8.098 8.186 7.967 8.098 95,481 +0.04(+0.45%)
Dec 19, 2016 8.186 8.186 8.011 8.062 120,322 +0.02(+0.27%)
Dec 16, 2016 8.062 8.062 7.931 8.040 225,526 +0.04(+0.45%)
Dec 15, 2016 8.011 8.084 7.975 8.004 178,036 -0.03(-0.36%)
Dec 14, 2016 7.938 8.047 7.938 8.033 195,841 +0.07(+0.91%)
Dec 13, 2016 7.618 8.011 7.618 7.960 121,621 +0.29(+3.80%)
Dec 12, 2016 7.603 7.938 7.563 7.669 83,787 +0.12(+1.64%)
Dec 09, 2016 7.712 7.814 7.458 7.545 57,779 -0.09(-1.24%)
Dec 08, 2016 7.559 7.734 7.454 7.640 57,448 +0.12(+1.65%)
Dec 07, 2016 7.283 7.632 7.283 7.516 102,244 +0.25(+3.41%)
Dec 06, 2016 7.290 7.290 7.166 7.268 118,077 +0.01(+0.20%)
Dec 05, 2016 7.246 7.290 7.224 7.254 101,324 +0.07(+1.01%)
Dec 02, 2016 7.166 7.221 6.970 7.181 129,739 -0.04(-0.50%)
Dec 01, 2016 7.261 7.312 7.144 7.217 164,241 +0.01(+0.20%)
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.