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 29, 2021 7.658 7.658 7.339 7.558 54,692 -0.12(-1.54%)
Jan 28, 2021 7.630 7.765 7.503 7.676 51,790 +0.16(+2.18%)
Jan 27, 2021 7.494 7.721 7.334 7.512 100,079 -0.19(-2.48%)
Jan 26, 2021 7.776 7.876 7.612 7.703 49,226 +0.01(+0.12%)
Jan 25, 2021 7.721 7.829 7.585 7.694 37,649 -0.11(-1.40%)
Jan 22, 2021 7.512 7.831 7.512 7.803 62,490 +0.19(+2.51%)
Jan 21, 2021 7.712 7.995 7.503 7.612 41,850 -0.15(-1.99%)
Jan 20, 2021 7.749 7.885 7.731 7.767 67,857 +0.02(+0.24%)
Jan 19, 2021 7.776 7.818 7.649 7.749 36,794 +0.06(+0.83%)
Jan 15, 2021 7.894 7.894 7.658 7.685 53,374 -0.21(-2.65%)
Jan 14, 2021 7.749 7.949 7.721 7.894 46,631 +0.22(+2.85%)
Jan 13, 2021 7.430 8.104 7.375 7.676 253,260 +0.23(+3.06%)
Jan 12, 2021 7.366 7.585 7.284 7.448 99,681 +0.12(+1.61%)
Jan 11, 2021 7.075 7.471 7.075 7.330 73,173 -0.08(-1.11%)
Jan 08, 2021 7.284 7.558 7.248 7.412 68,200 +0.10(+1.37%)
Jan 07, 2021 7.221 7.398 6.902 7.312 121,305 +0.09(+1.26%)
Jan 06, 2021 6.947 7.385 6.947 7.221 114,045 +0.45(+6.59%)
Jan 05, 2021 6.702 6.893 6.538 6.774 145,979 +0.12(+1.78%)
Jan 04, 2021 6.683 6.811 6.360 6.656 98,833 +0.01(+0.14%)
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%)
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.