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 (%)
Sep 30, 2019 7.512 7.597 7.480 7.521 50,647 -0.03(-0.45%)
Sep 27, 2019 7.470 7.664 7.470 7.555 32,853 +0.11(+1.47%)
Sep 26, 2019 7.580 7.681 7.445 7.445 70,039 -0.08(-1.12%)
Sep 25, 2019 7.369 7.681 7.369 7.529 62,187 +0.13(+1.82%)
Sep 24, 2019 7.251 7.453 7.251 7.394 78,173 +0.09(+1.27%)
Sep 23, 2019 7.369 7.639 7.285 7.302 97,188 -0.18(-2.37%)
Sep 20, 2019 7.883 7.993 7.352 7.479 145,407 -0.44(-5.54%)
Sep 19, 2019 7.985 8.128 7.824 7.917 73,975 -0.03(-0.42%)
Sep 18, 2019 8.364 8.423 7.942 7.951 116,207 -0.41(-4.94%)
Sep 17, 2019 8.263 8.440 8.154 8.364 42,229 +0.08(+0.92%)
Sep 16, 2019 8.145 8.558 8.145 8.288 85,249 -0.01(-0.10%)
Sep 13, 2019 7.774 8.389 7.672 8.297 122,635 +0.62(+8.01%)
Sep 12, 2019 7.656 7.841 7.538 7.681 125,451 +0.03(+0.44%)
Sep 11, 2019 7.133 7.757 7.023 7.647 121,903 +0.56(+7.85%)
Sep 10, 2019 6.796 7.116 6.779 7.091 107,638 +0.33(+4.86%)
Sep 09, 2019 6.644 6.848 6.636 6.762 116,668 +0.19(+2.95%)
Sep 06, 2019 6.711 7.066 6.518 6.568 116,231 -0.18(-2.62%)
Sep 05, 2019 6.627 7.007 6.627 6.745 110,647 +0.15(+2.30%)
Sep 04, 2019 6.813 6.905 6.551 6.593 48,399 -0.15(-2.25%)
Sep 03, 2019 6.796 6.948 6.501 6.745 99,327 -0.11(-1.60%)
Aug 30, 2019 7.082 7.184 6.838 6.855 34,276 -0.19(-2.63%)
Aug 29, 2019 6.905 7.234 6.905 7.040 42,340 +0.18(+2.58%)
Aug 28, 2019 6.796 6.990 6.762 6.863 59,481 +0.16(+2.39%)
Aug 27, 2019 6.737 6.889 6.678 6.703 91,027 +0.03(+0.51%)
Aug 26, 2019 6.560 6.813 6.560 6.669 44,318 +0.12(+1.80%)
Aug 23, 2019 6.796 6.834 6.357 6.551 75,075 -0.25(-3.72%)
Aug 22, 2019 7.099 7.226 6.796 6.804 29,675 -0.29(-4.04%)
Aug 21, 2019 7.040 7.192 6.953 7.091 61,372 +0.08(+1.08%)
Aug 20, 2019 7.141 7.141 6.998 7.015 45,742 -0.20(-2.80%)
Aug 19, 2019 7.116 7.276 7.116 7.217 40,626 +0.22(+3.13%)
Aug 16, 2019 7.007 7.192 6.990 6.998 51,829 +0.01(+0.12%)
Aug 15, 2019 7.293 7.356 6.914 6.990 146,457 -0.38(-5.15%)
Aug 14, 2019 7.040 7.428 6.830 7.369 127,129 +0.15(+2.10%)
Aug 13, 2019 6.298 7.276 6.147 7.217 554,033 +1.06(+17.26%)
Aug 12, 2019 6.248 6.273 6.147 6.155 24,070 -0.09(-1.48%)
Aug 09, 2019 6.324 6.399 6.147 6.248 41,629 -0.13(-2.11%)
Aug 08, 2019 6.248 6.459 6.231 6.383 37,648 +0.14(+2.30%)
Aug 07, 2019 6.324 6.324 6.154 6.239 47,900 -0.03(-0.40%)
Aug 06, 2019 6.324 6.425 6.096 6.265 57,139 -0.03(-0.54%)
Aug 05, 2019 6.307 6.492 6.265 6.298 39,796 -0.16(-2.48%)
Aug 02, 2019 6.492 6.652 6.357 6.459 61,199 -0.10(-1.54%)
Aug 01, 2019 6.821 6.939 6.560 6.560 70,211 -0.30(-4.42%)
Jul 31, 2019 6.897 7.108 6.855 6.863 65,323 -0.08(-1.21%)
Jul 30, 2019 6.796 7.066 6.796 6.948 50,681 +0.06(+0.86%)
Jul 29, 2019 6.948 6.981 6.821 6.889 32,365 -0.04(-0.61%)
Jul 26, 2019 6.628 6.989 6.628 6.931 29,878 +0.29(+4.43%)
Jul 25, 2019 6.452 6.729 6.452 6.637 18,493 +0.08(+1.28%)
Jul 24, 2019 6.485 6.561 6.359 6.553 71,138 +0.05(+0.78%)
Jul 23, 2019 6.561 6.586 6.469 6.502 29,184 -0.10(-1.53%)
Jul 22, 2019 6.569 6.653 6.494 6.603 33,376 +0.05(+0.77%)
Jul 19, 2019 6.645 6.645 6.437 6.553 51,304 -0.18(-2.62%)
Jul 18, 2019 6.670 6.796 6.595 6.729 49,428 +0.02(+0.25%)
Jul 17, 2019 6.914 6.947 6.611 6.712 54,075 -0.26(-3.74%)
Jul 16, 2019 6.922 7.107 6.821 6.973 25,617 +0.03(+0.48%)
Jul 15, 2019 6.746 6.973 6.670 6.939 36,928 +0.20(+2.99%)
Jul 12, 2019 6.712 6.847 6.712 6.737 41,543 +0.03(+0.50%)
Jul 11, 2019 6.779 6.947 6.653 6.704 85,219 -0.08(-1.24%)
Jul 10, 2019 6.553 6.889 6.553 6.788 27,254 -0.10(-1.46%)
Jul 09, 2019 6.989 7.090 6.838 6.889 29,769 -0.08(-1.20%)
Jul 08, 2019 7.309 7.309 6.889 6.973 37,202 -0.34(-4.71%)
Jul 05, 2019 7.326 7.351 7.225 7.317 14,522 +0.06(+0.81%)
Jul 03, 2019 7.124 7.292 7.124 7.258 3,928 +0.08(+1.05%)
Jul 02, 2019 7.225 7.225 6.956 7.183 31,330 -0.06(-0.81%)
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.