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, 2022 9.046 9.711 9.555 120,006 +0.39(+4.21%)
Jan 28, 2022 8.773 9.235 8.611 9.169 74,485 +0.41(+4.74%)
Jan 27, 2022 8.754 8.875 8.670 8.754 60,040 +0.14(+1.64%)
Jan 26, 2022 8.886 9.126 8.538 8.613 56,614 -0.13(-1.51%)
Jan 25, 2022 8.641 8.999 8.349 8.745 78,193 -0.07(-0.75%)
Jan 24, 2022 8.764 8.911 8.387 8.811 53,878 -0.06(-0.64%)
Jan 21, 2022 8.764 9.197 8.764 8.867 43,558 +0.03(+0.32%)
Jan 20, 2022 9.065 9.329 8.811 8.839 122,714 -0.25(-2.80%)
Jan 19, 2022 9.235 9.339 8.971 9.094 68,097 -0.15(-1.63%)
Jan 18, 2022 9.367 9.466 9.188 9.244 56,394 -0.26(-2.78%)
Jan 14, 2022 9.508 0 +0.11(+1.20%)
Jan 13, 2022 9.471 9.604 9.339 9.395 76,133 -0.06(-0.60%)
Jan 12, 2022 9.310 9.602 9.254 9.452 80,555 +0.12(+1.31%)
Jan 11, 2022 9.178 9.376 9.112 9.329 49,680 +0.08(+0.92%)
Jan 10, 2022 9.009 9.386 8.915 9.244 61,312 +0.22(+2.40%)
Jan 07, 2022 8.933 9.160 8.933 9.028 23,817 +0.04(+0.42%)
Jan 06, 2022 8.698 9.018 8.519 8.990 36,083 +0.22(+2.47%)
Jan 05, 2022 8.990 9.094 8.726 8.773 68,087 -0.25(-2.72%)
Jan 04, 2022 9.141 9.306 8.981 9.018 43,752 -0.04(-0.42%)
Jan 03, 2022 8.952 9.197 8.745 9.056 42,671 +0.13(+1.48%)
Dec 31, 2021 9.122 9.188 8.905 8.924 24,469 -0.13(-1.46%)
Dec 30, 2021 9.103 9.376 9.056 9.056 33,904 -0.09(-1.03%)
Dec 29, 2021 9.188 9.235 9.065 9.150 36,317 -0.01(-0.10%)
Dec 28, 2021 9.141 9.339 9.028 9.160 27,925 -0.02(-0.21%)
Dec 27, 2021 8.943 9.282 8.707 9.178 49,711 +0.16(+1.78%)
Dec 23, 2021 9.018 9.213 8.924 9.018 48,272 -0.03(-0.31%)
Dec 22, 2021 9.037 9.197 8.858 9.046 22,370 +0.12(+1.37%)
Dec 21, 2021 8.915 9.042 8.613 8.924 111,476 +0.05(+0.53%)
Dec 20, 2021 9.028 9.028 8.614 8.877 71,336 -0.32(-3.48%)
Dec 17, 2021 9.084 9.216 8.877 9.197 96,724 +0.08(+0.93%)
Dec 16, 2021 9.150 9.367 8.943 9.112 41,465 +0.09(+1.04%)
Dec 15, 2021 8.792 9.056 8.523 9.018 86,323 +0.14(+1.59%)
Dec 14, 2021 8.924 9.089 8.707 8.877 69,996 -0.12(-1.36%)
Dec 13, 2021 9.471 9.471 8.971 8.999 63,870 -0.47(-4.98%)
Dec 10, 2021 9.442 9.612 9.339 9.471 33,808 +0.08(+0.90%)
Dec 09, 2021 9.405 9.537 9.329 9.386 34,502 -0.16(-1.68%)
Dec 08, 2021 9.574 9.650 9.291 9.546 32,013 +0.05(+0.50%)
Dec 07, 2021 9.188 9.800 9.188 9.499 61,355 +0.51(+5.66%)
Dec 06, 2021 8.547 9.244 8.507 8.990 107,045 +0.51(+6.00%)
Dec 03, 2021 8.754 8.858 8.293 8.481 62,506 -0.22(-2.49%)
Dec 02, 2021 8.566 8.830 8.472 8.698 67,113 +0.22(+2.56%)
Dec 01, 2021 8.933 9.018 8.453 8.481 61,257 -0.36(-4.05%)
Nov 30, 2021 9.263 9.470 8.839 8.839 59,325 -0.53(-5.63%)
Nov 29, 2021 9.800 9.876 9.207 9.367 88,839 -0.25(-2.55%)
Nov 26, 2021 10.18 10.30 9.612 9.612 46,770 -0.85(-8.11%)
Nov 24, 2021 10.46 10.54 10.40 10.46 19,716 -0.09(-0.89%)
Nov 23, 2021 10.39 10.58 10.38 10.55 29,101 +0.09(+0.90%)
Nov 22, 2021 10.69 10.92 10.44 10.46 98,630 -0.21(-1.94%)
Nov 19, 2021 10.68 10.92 10.59 10.67 59,507 -0.13(-1.22%)
Nov 18, 2021 10.76 10.86 10.71 10.80 35,731 +0.12(+1.15%)
Nov 17, 2021 10.71 10.79 10.62 10.68 30,922 -0.09(-0.88%)
Nov 16, 2021 10.73 11.07 10.63 10.77 142,627 +0.02(+0.18%)
Nov 15, 2021 10.72 10.84 10.60 10.75 46,503 +0.07(+0.62%)
Nov 12, 2021 10.68 10.84 10.66 10.69 42,713 +0.03(+0.27%)
Nov 11, 2021 10.72 10.79 10.55 10.66 25,261 -0.07(-0.62%)
Nov 10, 2021 10.63 10.72 51,016 +0.09(+0.89%)
Nov 09, 2021 10.45 10.68 10.42 10.63 47,321 +0.18(+1.71%)
Nov 08, 2021 10.54 10.66 10.42 10.45 43,807 -0.07(-0.63%)
Nov 05, 2021 10.48 10.66 10.38 10.52 65,448 +0.16(+1.55%)
Nov 04, 2021 10.34 10.38 10.10 10.36 32,447 +0.04(+0.36%)
Nov 03, 2021 10.32 10.59 10.11 10.32 131,903 -0.07(-0.63%)
Nov 02, 2021 10.43 10.43 10.30 10.38 33,782 -0.05(-0.45%)
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.