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 (%)
Apr 30, 2014 6.660 7.049 6.536 7.049 137,901 +0.38(+5.74%)
Apr 29, 2014 6.595 6.848 6.595 6.666 131,940 +0.07(+1.08%)
Apr 28, 2014 6.809 7.023 6.504 6.595 181,086 -0.14(-2.12%)
Apr 25, 2014 7.042 7.094 6.731 6.737 92,564 -0.34(-4.85%)
Apr 24, 2014 7.204 7.360 7.003 7.081 134,997 -0.16(-2.24%)
Apr 23, 2014 7.911 8.073 7.211 7.243 269,340 -0.80(-9.92%)
Apr 22, 2014 7.898 8.222 7.815 8.041 229,535 +0.19(+2.48%)
Apr 21, 2014 7.678 7.898 7.658 7.846 121,042 +0.24(+3.15%)
Apr 17, 2014 7.567 7.606 7.606 7.606 110,107 +0.05(+0.69%)
Apr 16, 2014 7.347 7.567 7.308 7.555 51,389 +0.25(+3.37%)
Apr 15, 2014 7.250 7.373 7.140 7.308 115,157 +0.12(+1.62%)
Apr 14, 2014 7.178 7.230 7.081 7.191 77,479 +0.10(+1.46%)
Apr 11, 2014 7.042 7.146 7.003 7.088 66,257 -0.04(-0.55%)
Apr 10, 2014 7.217 7.228 7.080 7.127 135,914 -0.10(-1.35%)
Apr 09, 2014 6.945 7.289 6.898 7.224 101,533 +0.29(+4.21%)
Apr 08, 2014 6.770 7.153 6.653 6.932 434,650 +0.14(+2.00%)
Apr 07, 2014 6.906 6.951 6.653 6.796 124,063 -0.12(-1.78%)
Apr 04, 2014 7.256 7.256 6.874 6.919 125,272 -0.32(-4.39%)
Apr 03, 2014 7.522 7.587 7.172 7.237 146,379 -0.30(-4.04%)
Apr 02, 2014 7.652 7.697 7.483 7.542 53,346 -0.07(-0.94%)
Apr 01, 2014 7.639 7.743 7.593 7.613 91,631 -0.02(-0.25%)
Mar 31, 2014 7.503 7.729 7.457 7.632 71,091 +0.14(+1.82%)
Mar 28, 2014 7.444 7.734 7.431 7.496 53,505 +0.04(+0.52%)
Mar 27, 2014 7.418 7.542 7.341 7.457 73,731 +0.04(+0.52%)
Mar 26, 2014 7.678 7.718 7.379 7.418 110,830 -0.18(-2.39%)
Mar 25, 2014 7.593 7.678 7.464 7.600 43,975 +0.01(+0.17%)
Mar 24, 2014 7.749 7.794 7.567 7.587 92,188 -0.12(-1.60%)
Mar 21, 2014 7.840 7.879 7.710 7.710 65,885 -0.09(-1.16%)
Mar 20, 2014 7.781 7.853 7.730 7.801 51,056 +0.06(+0.84%)
Mar 19, 2014 7.924 7.995 7.626 7.736 153,962 -0.20(-2.53%)
Mar 18, 2014 7.853 7.963 7.704 7.937 115,514 +0.12(+1.49%)
Mar 17, 2014 7.885 8.040 7.788 7.820 84,253 -0.03(-0.41%)
Mar 14, 2014 7.775 7.976 7.756 7.853 74,689 +0.05(+0.58%)
Mar 13, 2014 7.807 7.937 7.671 7.807 80,958 +0.03(+0.42%)
Mar 12, 2014 7.509 7.775 7.341 7.775 76,365 +0.21(+2.83%)
Mar 11, 2014 7.944 7.944 7.464 7.561 179,606 -0.40(-4.97%)
Mar 10, 2014 8.138 8.252 7.931 7.957 129,237 -0.08(-1.05%)
Mar 07, 2014 8.002 8.169 7.999 8.041 84,858 +0.08(+1.06%)
Mar 06, 2014 7.872 8.041 7.833 7.957 50,857 +0.08(+0.99%)
Mar 05, 2014 7.931 8.092 7.807 7.879 147,076 -0.05(-0.57%)
Mar 04, 2014 7.619 8.021 7.535 7.924 221,178 +0.46(+6.17%)
Mar 03, 2014 7.457 7.574 7.444 7.464 138,292 -0.03(-0.43%)
Feb 28, 2014 7.470 7.587 7.425 7.496 164,788 +0.05(+0.70%)
Feb 27, 2014 7.224 7.451 7.178 7.444 107,026 +0.22(+3.05%)
Feb 26, 2014 6.938 7.383 6.938 7.224 256,144 +0.29(+4.21%)
Feb 25, 2014 7.101 7.101 6.874 6.932 58,142 -0.14(-2.02%)
Feb 24, 2014 7.133 7.133 7.016 7.075 145,193 +0.11(+1.58%)
Feb 21, 2014 7.062 7.088 6.880 6.964 110,736 -0.09(-1.29%)
Feb 20, 2014 7.036 7.094 7.003 7.055 105,363 +0.05(+0.74%)
Feb 19, 2014 6.932 7.114 6.802 7.003 165,920 +0.08(+1.22%)
Feb 18, 2014 6.868 6.982 6.830 6.919 167,361 +0.04(+0.55%)
Feb 14, 2014 7.027 6.881 6.881 6.881 163,498 -0.14(-1.98%)
Feb 13, 2014 6.881 7.039 6.849 7.020 127,672 +0.07(+1.00%)
Feb 12, 2014 6.995 7.166 6.837 6.951 165,934 +0.23(+3.39%)
Feb 11, 2014 6.508 6.723 6.482 6.723 60,985 +0.21(+3.21%)
Feb 10, 2014 6.425 6.520 6.344 6.514 43,206 +0.08(+1.18%)
Feb 07, 2014 6.387 6.450 6.343 6.438 131,645 +0.06(+0.89%)
Feb 06, 2014 6.413 6.444 6.349 6.381 174,858 -0.01(-0.20%)
Feb 05, 2014 6.501 6.514 6.362 6.394 129,942 -0.15(-2.23%)
Feb 04, 2014 6.501 6.647 6.476 6.539 69,184 +0.04(+0.68%)
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.