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 28, 2021 10.51 11.37 10.50 10.87 235,215 +0.43(+4.13%)
May 27, 2021 10.60 10.69 10.39 10.44 31,671 -0.05(-0.45%)
May 26, 2021 10.25 10.61 10.25 10.49 35,039 +0.23(+2.29%)
May 25, 2021 10.68 10.72 10.22 10.25 59,197 -0.32(-3.01%)
May 24, 2021 10.69 10.69 10.55 10.57 57,809 +0.16(+1.53%)
May 21, 2021 10.32 10.53 10.12 10.41 41,180 +0.24(+2.40%)
May 20, 2021 10.00 10.34 9.944 10.17 37,784 +0.07(+0.74%)
May 19, 2021 10.20 10.20 9.888 10.09 57,040 -0.24(-2.36%)
May 18, 2021 10.51 10.67 10.32 10.34 52,407 -0.18(-1.69%)
May 17, 2021 10.50 10.71 10.23 10.52 55,763 -0.11(-1.06%)
May 14, 2021 10.58 10.67 10.53 10.63 54,396 +0.16(+1.52%)
May 13, 2021 10.23 10.55 10.10 10.47 59,345 +0.42(+4.20%)
May 12, 2021 10.21 10.40 10.03 10.05 92,693 -0.22(-2.10%)
May 11, 2021 10.56 10.56 9.898 10.26 117,311 -0.20(-1.88%)
May 10, 2021 10.59 10.75 10.42 10.46 52,219 -0.07(-0.62%)
May 07, 2021 10.20 10.54 9.954 10.53 38,840 +0.27(+2.65%)
May 06, 2021 10.24 10.33 10.20 10.25 57,234 -0.05(-0.45%)
May 05, 2021 10.34 10.41 10.20 10.30 28,373 -0.02(-0.18%)
May 04, 2021 10.31 10.41 10.19 10.32 48,210 -0.02(-0.18%)
May 03, 2021 9.963 10.44 9.804 10.34 81,534 +0.47(+4.75%)
Apr 30, 2021 9.420 9.982 9.420 9.869 80,766 +0.40(+4.26%)
Apr 29, 2021 9.607 9.607 9.373 9.466 42,143 -0.07(-0.69%)
Apr 28, 2021 9.382 9.597 9.224 9.532 66,294 +0.20(+2.10%)
Apr 27, 2021 9.532 9.532 9.308 9.336 73,484 -0.15(-1.58%)
Apr 26, 2021 9.476 9.597 9.401 9.485 56,596 -0.07(-0.78%)
Apr 23, 2021 9.523 9.663 9.473 9.560 35,847 +0.07(+0.79%)
Apr 22, 2021 9.784 9.840 9.457 9.485 49,594 -0.33(-3.33%)
Apr 21, 2021 9.953 10.30 9.710 9.812 50,896 -0.14(-1.41%)
Apr 20, 2021 10.10 10.22 9.906 9.953 47,703 -0.26(-2.56%)
Apr 19, 2021 10.18 10.31 10.03 10.21 96,431 -0.01(-0.09%)
Apr 16, 2021 10.33 10.36 10.11 10.22 71,374 -0.02(-0.18%)
Apr 15, 2021 9.981 10.28 9.892 10.24 47,172 +0.31(+3.10%)
Apr 14, 2021 9.896 10.03 9.896 9.934 35,485 +0.02(+0.19%)
Apr 13, 2021 9.999 10.10 9.896 9.915 45,782 -0.17(-1.67%)
Apr 12, 2021 10.14 10.22 9.943 10.08 61,718 +0.00(+0.00%)
Apr 09, 2021 9.924 10.19 9.924 10.08 64,525 +0.19(+1.89%)
Apr 08, 2021 9.672 9.924 9.532 9.896 94,042 +0.23(+2.42%)
Apr 07, 2021 9.934 9.934 9.364 9.663 118,003 -0.24(-2.45%)
Apr 06, 2021 10.07 10.32 9.794 9.906 86,633 -0.17(-1.67%)
Apr 05, 2021 10.56 10.78 10.06 10.07 154,447 -0.40(-3.84%)
Apr 01, 2021 9.878 10.54 9.878 10.48 89,137 +0.64(+6.46%)
Mar 31, 2021 9.476 9.962 9.382 9.840 105,257 +0.50(+5.30%)
Mar 30, 2021 9.345 9.476 9.298 9.345 58,041 +0.04(+0.40%)
Mar 29, 2021 9.457 9.579 9.280 9.308 80,581 -0.18(-1.87%)
Mar 26, 2021 9.635 9.700 9.429 9.485 127,446 -0.03(-0.29%)
Mar 25, 2021 9.382 9.616 9.233 9.513 148,919 +0.11(+1.19%)
Mar 24, 2021 9.747 9.990 9.401 9.401 127,048 -0.24(-2.52%)
Mar 23, 2021 9.653 9.990 9.569 9.644 91,877 -0.06(-0.58%)
Mar 22, 2021 9.588 9.812 9.579 9.700 105,751 +0.24(+2.57%)
Mar 19, 2021 9.794 9.971 9.457 9.457 242,052 -0.45(-4.53%)
Mar 18, 2021 10.08 10.30 9.822 9.906 86,967 -0.21(-2.12%)
Mar 17, 2021 10.27 10.27 9.887 10.12 129,316 -0.19(-1.81%)
Mar 16, 2021 10.72 10.72 10.20 10.31 90,068 -0.44(-4.09%)
Mar 15, 2021 10.92 10.96 10.38 10.75 80,488 -0.20(-1.79%)
Mar 12, 2021 11.17 11.22 10.72 10.94 58,105 -0.12(-1.10%)
Mar 11, 2021 10.99 11.06 10.58 11.06 122,520 +0.16(+1.46%)
Mar 10, 2021 10.39 10.91 10.17 10.91 82,399 +0.74(+7.26%)
Mar 09, 2021 9.915 10.35 9.915 10.17 51,173 +0.36(+3.62%)
Mar 08, 2021 9.710 9.971 9.635 9.812 78,215 +0.04(+0.38%)
Mar 05, 2021 9.710 9.859 9.523 9.775 79,186 +0.24(+2.55%)
Mar 04, 2021 9.541 9.710 9.345 9.532 83,275 -0.02(-0.20%)
Mar 03, 2021 9.298 9.775 9.271 9.551 64,779 +0.27(+2.92%)
Mar 02, 2021 9.214 9.336 9.149 9.280 58,949 +0.07(+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.