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 (%)
Dec 31, 2020 6.647 6.647 6.647 71,696 -0.02(-0.27%)
Dec 30, 2020 6.620 6.811 6.538 6.665 71,696 +0.02(+0.27%)
Dec 29, 2020 6.738 6.738 6.292 6.647 108,419 -0.04(-0.55%)
Dec 28, 2020 6.720 6.838 6.601 6.683 141,986 -0.01(-0.14%)
Dec 24, 2020 6.784 6.784 6.629 6.693 61,831 +0.00(+0.00%)
Dec 23, 2020 6.638 6.875 6.638 6.693 70,760 -0.03(-0.41%)
Dec 22, 2020 6.920 6.920 6.638 6.720 37,464 -0.19(-2.77%)
Dec 21, 2020 6.720 7.052 6.601 6.911 48,241 +0.05(+0.80%)
Dec 18, 2020 7.303 7.312 6.856 6.856 161,002 -0.40(-5.52%)
Dec 17, 2020 7.143 7.303 6.866 7.257 39,661 +0.14(+1.92%)
Dec 16, 2020 7.048 7.266 7.029 7.120 58,393 +0.08(+1.16%)
Dec 15, 2020 6.856 7.175 6.797 7.039 37,820 +0.19(+2.79%)
Dec 14, 2020 6.774 7.002 6.759 6.847 84,953 +0.10(+1.48%)
Dec 11, 2020 6.856 6.930 6.579 6.747 22,953 -0.19(-2.76%)
Dec 10, 2020 6.428 7.093 6.356 6.938 41,573 +0.48(+7.48%)
Dec 09, 2020 6.501 6.674 6.246 6.456 102,951 +0.00(+0.00%)
Dec 08, 2020 6.292 6.738 6.237 6.456 92,407 +0.30(+4.88%)
Dec 07, 2020 6.346 6.342 6.155 6.155 17,581 -0.18(-2.87%)
Dec 04, 2020 6.383 6.510 6.246 6.337 21,086 +0.06(+1.02%)
Dec 03, 2020 6.173 6.392 6.101 6.274 45,107 +0.34(+5.67%)
Dec 02, 2020 5.991 6.155 5.905 5.937 31,886 -0.09(-1.51%)
Dec 01, 2020 6.183 6.337 6.010 6.028 55,904 -0.04(-0.60%)
Nov 30, 2020 6.401 6.401 6.064 6.064 50,909 -0.29(-4.58%)
Nov 27, 2020 6.483 6.483 6.287 6.356 22,513 -0.08(-1.27%)
Nov 25, 2020 6.893 6.893 6.328 6.438 43,819 -0.46(-6.60%)
Nov 24, 2020 6.210 6.920 6.110 6.893 49,221 +0.79(+12.98%)
Nov 23, 2020 5.837 6.146 5.837 6.101 14,563 +0.30(+5.18%)
Nov 20, 2020 5.800 6.028 5.554 5.800 53,923 -0.06(-1.09%)
Nov 19, 2020 5.882 5.929 5.809 5.864 10,916 +0.04(+0.62%)
Nov 18, 2020 6.210 6.374 5.800 5.827 27,438 -0.42(-6.71%)
Nov 17, 2020 5.827 6.410 5.764 6.246 46,551 +0.42(+7.19%)
Nov 16, 2020 5.290 5.873 5.245 5.827 61,928 +0.55(+10.34%)
Nov 13, 2020 5.354 5.536 5.186 5.281 67,102 +0.02(+0.35%)
Nov 12, 2020 5.527 5.527 5.181 5.263 57,633 -0.36(-6.47%)
Nov 11, 2020 5.882 5.882 5.563 5.627 23,957 -0.29(-4.92%)
Nov 10, 2020 5.736 6.028 5.682 5.919 68,371 +0.34(+6.04%)
Nov 09, 2020 5.099 5.800 5.008 5.582 54,296 +0.68(+13.94%)
Nov 06, 2020 5.190 5.217 4.899 4.899 15,045 -0.33(-6.27%)
Nov 05, 2020 5.035 5.281 5.008 5.227 18,387 +0.15(+3.05%)
Nov 04, 2020 5.163 5.272 5.035 5.072 9,328 -0.25(-4.79%)
Nov 03, 2020 5.044 5.372 5.044 5.327 40,372 +0.45(+9.14%)
Nov 02, 2020 4.735 4.953 4.726 4.881 17,451 +0.15(+3.28%)
Oct 30, 2020 4.753 4.871 4.616 4.726 22,953 -0.09(-1.89%)
Oct 29, 2020 4.525 4.853 4.416 4.817 30,553 +0.29(+6.44%)
Oct 28, 2020 4.607 4.779 4.498 4.525 21,245 -0.14(-3.10%)
Oct 27, 2020 4.860 4.869 4.670 4.670 15,504 -0.23(-4.62%)
Oct 26, 2020 4.969 5.078 4.833 4.896 14,976 -0.20(-3.91%)
Oct 23, 2020 4.978 5.150 4.960 5.096 15,799 +0.24(+5.04%)
Oct 22, 2020 4.869 4.933 4.797 4.851 25,213 +0.05(+1.13%)
Oct 21, 2020 4.743 4.924 4.743 4.797 19,063 -0.05(-0.93%)
Oct 20, 2020 5.014 5.109 4.833 4.842 13,147 -0.14(-2.90%)
Oct 19, 2020 5.050 5.166 4.987 4.987 15,219 -0.10(-1.96%)
Oct 16, 2020 4.951 5.159 4.951 5.087 18,672 +0.05(+0.90%)
Oct 15, 2020 4.806 5.114 4.806 5.041 21,804 +0.15(+3.15%)
Oct 14, 2020 5.023 5.096 4.779 4.887 28,018 -0.14(-2.88%)
Oct 13, 2020 5.123 5.277 4.978 5.032 20,084 -0.25(-4.79%)
Oct 12, 2020 5.259 5.412 5.259 5.286 13,199 -0.05(-1.02%)
Oct 09, 2020 5.195 5.385 5.087 5.340 26,848 +0.12(+2.25%)
Oct 08, 2020 4.788 5.259 4.788 5.222 43,695 +0.44(+9.28%)
Oct 07, 2020 4.752 4.869 4.670 4.779 40,223 +0.05(+0.96%)
Oct 06, 2020 4.815 4.878 4.688 4.734 26,726 -0.05(-1.13%)
Oct 05, 2020 4.896 4.969 4.788 4.788 19,158 -0.04(-0.75%)
Oct 02, 2020 4.734 4.969 4.734 4.824 21,986 +0.05(+0.95%)
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.