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 (%)
May 29, 2020 4.086 4.095 3.465 3.672 236,309 -0.46(-11.11%)
May 28, 2020 4.338 4.352 4.077 4.131 77,255 -0.21(-4.77%)
May 27, 2020 4.275 4.428 4.167 4.338 85,302 +0.21(+5.01%)
May 26, 2020 4.185 4.293 4.104 4.131 78,128 +0.11(+2.68%)
May 22, 2020 4.104 4.104 3.942 4.023 43,995 -0.06(-1.54%)
May 21, 2020 4.113 4.203 4.059 4.086 33,171 +0.00(+0.00%)
May 20, 2020 4.032 4.221 3.933 4.086 62,908 +0.19(+4.85%)
May 19, 2020 4.158 4.158 3.888 3.897 74,593 -0.28(-6.68%)
May 18, 2020 3.951 4.182 3.825 4.176 178,620 +0.29(+7.41%)
May 15, 2020 3.924 3.969 3.699 3.888 70,770 +0.01(+0.23%)
May 14, 2020 3.690 3.888 3.510 3.879 108,545 +0.13(+3.36%)
May 13, 2020 4.014 4.014 3.663 3.753 92,773 -0.30(-7.33%)
May 12, 2020 4.536 4.536 4.023 4.050 174,217 -0.41(-9.27%)
May 11, 2020 4.599 4.680 4.428 4.464 60,205 -0.25(-5.34%)
May 08, 2020 4.338 4.734 4.338 4.716 76,214 +0.47(+11.02%)
May 07, 2020 3.951 4.257 3.942 4.248 76,210 +0.26(+6.55%)
May 06, 2020 4.131 4.131 3.933 3.987 49,148 -0.09(-2.21%)
May 05, 2020 4.230 4.293 4.059 4.077 173,597 -0.06(-1.52%)
May 04, 2020 4.095 4.140 4.024 4.140 35,246 -0.04(-1.08%)
May 01, 2020 4.311 4.311 4.041 4.185 68,993 -0.24(-5.49%)
Apr 30, 2020 4.473 4.527 4.266 4.428 78,788 -0.14(-3.15%)
Apr 29, 2020 4.018 4.930 3.955 4.572 132,284 +0.68(+17.47%)
Apr 28, 2020 3.955 3.991 3.731 3.892 115,211 +0.07(+1.87%)
Apr 27, 2020 3.830 3.901 3.704 3.821 99,627 +0.03(+0.71%)
Apr 24, 2020 3.722 3.857 3.615 3.794 64,371 +0.04(+0.95%)
Apr 23, 2020 3.866 3.866 3.552 3.758 100,127 +0.05(+1.45%)
Apr 22, 2020 3.785 3.785 3.543 3.704 89,218 -0.09(-2.36%)
Apr 21, 2020 3.624 3.812 3.624 3.794 62,945 +0.04(+1.19%)
Apr 20, 2020 4.089 4.089 3.633 3.749 57,829 -0.32(-7.91%)
Apr 17, 2020 3.794 4.134 3.749 4.071 106,615 +0.33(+8.85%)
Apr 16, 2020 4.027 4.089 3.722 3.740 116,749 -0.30(-7.52%)
Apr 15, 2020 3.901 4.197 3.901 4.045 111,698 -0.02(-0.44%)
Apr 14, 2020 4.179 4.197 3.973 4.062 74,055 -0.01(-0.22%)
Apr 13, 2020 4.116 4.215 3.973 4.071 113,089 -0.08(-1.94%)
Apr 09, 2020 4.170 4.416 4.089 4.152 88,063 +0.08(+1.98%)
Apr 08, 2020 3.696 4.134 3.606 4.071 104,397 +0.40(+10.98%)
Apr 07, 2020 3.749 3.839 3.552 3.669 107,609 +0.03(+0.74%)
Apr 06, 2020 3.499 3.642 3.436 3.642 59,772 +0.30(+8.82%)
Apr 03, 2020 3.302 3.418 3.096 3.347 113,320 +0.03(+0.81%)
Apr 02, 2020 3.275 3.526 3.105 3.320 97,895 -0.09(-2.62%)
Apr 01, 2020 3.812 3.812 3.396 3.409 96,475 -0.58(-14.57%)
Mar 31, 2020 4.071 4.183 3.821 3.991 79,250 -0.08(-1.98%)
Mar 30, 2020 4.027 4.125 3.883 4.071 73,784 +0.04(+1.11%)
Mar 27, 2020 4.053 4.326 3.955 4.027 146,176 -0.18(-4.26%)
Mar 26, 2020 3.830 4.322 3.722 4.206 218,537 +0.30(+7.80%)
Mar 25, 2020 3.973 4.027 3.633 3.901 152,174 -0.08(-2.02%)
Mar 24, 2020 3.615 4.098 3.588 3.982 154,826 +0.49(+14.10%)
Mar 23, 2020 3.955 4.036 3.409 3.490 151,234 -0.53(-13.14%)
Mar 20, 2020 3.669 4.223 3.615 4.018 239,939 +0.13(+3.46%)
Mar 19, 2020 3.373 4.179 3.364 3.883 225,739 +0.47(+13.61%)
Mar 18, 2020 4.161 4.286 3.356 3.418 135,698 -0.97(-22.04%)
Mar 17, 2020 4.206 4.528 4.027 4.385 177,524 +0.13(+3.16%)
Mar 16, 2020 4.555 4.906 4.197 4.250 123,047 -0.73(-14.72%)
Mar 13, 2020 4.671 5.154 4.519 4.984 150,311 +0.49(+10.96%)
Mar 12, 2020 4.823 4.886 4.474 4.492 122,813 -0.59(-11.62%)
Mar 11, 2020 5.190 5.260 4.975 5.082 97,052 -0.23(-4.38%)
Mar 10, 2020 5.369 5.628 5.244 5.315 112,846 -0.10(-1.82%)
Mar 09, 2020 5.405 5.440 5.342 5.414 96,305 -0.26(-4.57%)
Mar 06, 2020 5.682 5.790 5.530 5.673 85,493 -0.04(-0.63%)
Mar 05, 2020 5.780 5.834 5.610 5.709 80,158 -0.13(-2.15%)
Mar 04, 2020 5.566 5.861 5.503 5.834 100,192 +0.29(+5.16%)
Mar 03, 2020 5.780 5.848 5.458 5.548 104,100 -0.27(-4.62%)
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.