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 (%)
Jan 31, 2019 6.792 7.006 6.761 6.943 49,548 +0.20(+2.94%)
Jan 30, 2019 6.705 6.800 6.594 6.745 76,287 +0.02(+0.35%)
Jan 29, 2019 6.729 6.840 6.658 6.721 36,310 +0.02(+0.24%)
Jan 28, 2019 6.753 6.848 6.658 6.705 55,127 -0.03(-0.47%)
Jan 25, 2019 6.792 6.856 6.665 6.737 75,198 +0.02(+0.24%)
Jan 24, 2019 6.713 6.768 6.665 6.721 34,103 -0.10(-1.51%)
Jan 23, 2019 6.768 6.911 6.586 6.824 61,964 +0.10(+1.41%)
Jan 22, 2019 6.967 6.967 6.697 6.729 54,781 -0.24(-3.41%)
Jan 18, 2019 6.895 7.121 6.895 6.967 82,390 +0.12(+1.74%)
Jan 17, 2019 6.768 6.975 6.768 6.848 73,195 +0.07(+1.05%)
Jan 16, 2019 6.800 7.101 6.721 6.776 72,458 -0.05(-0.70%)
Jan 15, 2019 6.634 6.895 6.562 6.824 43,254 +0.16(+2.38%)
Jan 14, 2019 6.895 6.902 6.610 6.665 61,789 -0.32(-4.54%)
Jan 11, 2019 7.339 7.339 6.919 6.982 40,753 -0.44(-5.88%)
Jan 10, 2019 7.418 7.521 7.410 7.418 42,637 +0.00(+0.00%)
Jan 09, 2019 7.434 7.593 7.371 7.418 49,406 +0.04(+0.54%)
Jan 08, 2019 7.252 7.585 7.252 7.379 86,080 +0.14(+1.97%)
Jan 07, 2019 7.054 7.329 7.034 7.236 215,568 +0.14(+2.01%)
Jan 04, 2019 6.848 7.149 6.650 7.093 60,058 +0.27(+3.95%)
Jan 03, 2019 6.975 6.975 6.745 6.824 42,071 -0.13(-1.94%)
Jan 02, 2019 6.729 7.046 6.729 6.959 105,438 +0.10(+1.50%)
Dec 31, 2018 6.975 7.141 6.721 6.856 110,275 -0.09(-1.26%)
Dec 28, 2018 6.927 7.101 6.832 6.943 45,043 +0.00(+0.00%)
Dec 27, 2018 6.975 7.054 6.689 6.943 56,700 -0.14(-2.01%)
Dec 26, 2018 6.832 7.117 6.816 7.086 47,302 +0.25(+3.71%)
Dec 24, 2018 6.959 7.093 6.832 6.832 21,575 -0.26(-3.69%)
Dec 21, 2018 7.236 7.331 7.070 7.093 124,911 -0.15(-2.08%)
Dec 20, 2018 7.252 7.339 7.046 7.244 62,683 +0.07(+0.99%)
Dec 19, 2018 7.609 7.617 7.173 7.173 36,692 -0.26(-3.52%)
Dec 18, 2018 7.513 7.601 7.426 7.434 55,118 +0.00(+0.00%)
Dec 17, 2018 7.537 7.632 7.379 7.434 107,908 -0.14(-1.88%)
Dec 14, 2018 7.474 7.601 7.450 7.577 60,562 +0.09(+1.16%)
Dec 13, 2018 7.474 7.680 7.363 7.490 54,293 +0.04(+0.53%)
Dec 12, 2018 7.490 7.577 7.300 7.450 67,115 +0.06(+0.75%)
Dec 11, 2018 7.403 7.807 7.379 7.395 85,161 +0.07(+0.97%)
Dec 10, 2018 7.403 7.601 7.268 7.323 110,454 -0.08(-1.07%)
Dec 07, 2018 7.276 7.474 7.252 7.403 77,470 -0.02(-0.32%)
Dec 06, 2018 7.529 7.609 7.300 7.426 44,663 -0.13(-1.78%)
Dec 04, 2018 8.076 8.076 7.545 7.561 46,053 -0.52(-6.38%)
Dec 03, 2018 8.163 8.187 8.052 8.076 28,589 -0.02(-0.20%)
Nov 30, 2018 8.084 8.140 8.060 8.092 27,127 -0.01(-0.10%)
Nov 29, 2018 8.116 8.259 8.100 8.100 38,471 -0.08(-0.97%)
Nov 28, 2018 8.155 8.227 8.140 8.179 71,741 +0.07(+0.88%)
Nov 27, 2018 8.116 8.171 8.092 8.108 31,150 -0.03(-0.39%)
Nov 26, 2018 8.076 8.235 8.076 8.140 39,319 +0.07(+0.88%)
Nov 23, 2018 8.084 8.203 8.060 8.068 11,860 -0.07(-0.88%)
Nov 21, 2018 8.140 8.140 8.140 0 +0.16(+1.99%)
Nov 20, 2018 8.013 8.155 7.918 7.981 53,273 -0.02(-0.20%)
Nov 19, 2018 8.060 8.163 7.915 7.997 38,311 -0.06(-0.79%)
Nov 16, 2018 8.179 8.187 8.021 8.060 58,922 -0.06(-0.78%)
Nov 15, 2018 7.981 8.148 7.949 8.124 53,373 +0.09(+1.08%)
Nov 14, 2018 8.068 8.203 7.918 8.037 41,091 +0.01(+0.10%)
Nov 13, 2018 8.116 8.124 7.989 8.029 35,444 -0.01(-0.10%)
Nov 12, 2018 8.148 8.211 7.886 8.037 69,395 -0.07(-0.88%)
Nov 09, 2018 8.076 8.195 7.870 8.108 99,424 +0.05(+0.59%)
Nov 08, 2018 8.132 8.179 8.045 8.060 16,022 -0.09(-1.07%)
Nov 07, 2018 8.116 8.195 8.076 8.148 24,858 +0.13(+1.68%)
Nov 06, 2018 7.989 8.116 7.926 8.013 21,617 -0.01(-0.10%)
Nov 05, 2018 8.068 8.306 7.918 8.021 42,684 -0.06(-0.78%)
Nov 02, 2018 8.037 8.179 7.981 8.084 58,796 +0.11(+1.39%)
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.