Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pzena Investment Management Inc (NY: PZN )

N/A 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 (%)
Oct 31, 2019 8.300 8.350 8.170 8.300 19,841 -0.04(-0.48%)
Oct 30, 2019 8.560 8.670 8.180 8.340 27,663 -0.28(-3.25%)
Oct 29, 2019 8.530 8.670 8.490 8.620 37,359 +0.03(+0.35%)
Oct 28, 2019 8.650 8.700 8.470 8.590 32,149 -0.02(-0.23%)
Oct 25, 2019 8.640 8.730 8.530 8.610 15,500 -0.03(-0.35%)
Oct 24, 2019 8.540 8.670 8.381 8.640 99,043 +0.09(+1.05%)
Oct 23, 2019 8.420 8.730 8.390 8.550 48,930 +0.17(+2.03%)
Oct 22, 2019 8.240 8.410 8.240 8.380 30,240 +0.11(+1.33%)
Oct 21, 2019 8.030 8.350 7.925 8.270 53,998 +0.35(+4.42%)
Oct 18, 2019 8.730 8.730 7.890 7.920 77,000 -0.60(-7.04%)
Oct 17, 2019 8.610 8.627 8.440 8.520 19,469 -0.12(-1.39%)
Oct 16, 2019 8.480 8.670 8.470 8.640 20,147 +0.20(+2.37%)
Oct 15, 2019 8.450 8.606 8.330 8.440 35,049 +0.05(+0.60%)
Oct 14, 2019 8.690 8.770 8.290 8.390 47,866 -0.35(-4.00%)
Oct 11, 2019 8.730 8.870 8.700 8.740 33,500 +0.18(+2.10%)
Oct 10, 2019 8.630 8.690 8.520 8.560 26,968 -0.01(-0.12%)
Oct 09, 2019 8.650 8.670 8.500 8.570 27,126 +0.04(+0.47%)
Oct 08, 2019 8.630 8.630 8.500 8.530 24,326 -0.22(-2.51%)
Oct 07, 2019 8.740 8.860 8.720 8.750 43,388 -0.08(-0.91%)
Oct 04, 2019 8.960 8.960 8.720 8.830 23,700 -0.12(-1.34%)
Oct 03, 2019 8.810 8.960 8.780 8.950 28,490 +0.08(+0.90%)
Oct 02, 2019 8.840 9.000 8.820 8.870 63,827 -0.06(-0.67%)
Oct 01, 2019 8.950 9.240 8.830 8.930 65,010 +0.01(+0.11%)
Sep 30, 2019 8.910 9.010 8.871 8.920 42,703 -0.04(-0.45%)
Sep 27, 2019 8.860 9.090 8.860 8.960 27,700 +0.13(+1.47%)
Sep 26, 2019 8.990 9.110 8.830 8.830 59,054 -0.10(-1.12%)
Sep 25, 2019 8.740 9.110 8.740 8.930 52,433 +0.16(+1.82%)
Sep 24, 2019 8.600 8.840 8.600 8.770 65,912 +0.11(+1.27%)
Sep 23, 2019 8.740 9.060 8.640 8.660 81,944 -0.21(-2.37%)
Sep 20, 2019 9.350 9.480 8.720 8.870 122,600 -0.52(-5.54%)
Sep 19, 2019 9.470 9.640 9.280 9.390 62,372 -0.04(-0.42%)
Sep 18, 2019 9.920 9.990 9.420 9.430 97,980 -0.49(-4.94%)
Sep 17, 2019 9.800 10.01 9.671 9.920 35,606 +0.09(+0.92%)
Sep 16, 2019 9.660 10.15 9.660 9.830 71,878 -0.01(-0.10%)
Sep 13, 2019 9.220 9.950 9.099 9.840 103,400 +0.73(+8.01%)
Sep 12, 2019 9.080 9.300 8.940 9.110 105,774 +0.04(+0.44%)
Sep 11, 2019 8.460 9.200 8.330 9.070 102,783 +0.66(+7.85%)
Sep 10, 2019 8.060 8.440 8.040 8.410 90,755 +0.39(+4.86%)
Sep 09, 2019 7.880 8.122 7.870 8.020 98,369 +0.23(+2.95%)
Sep 06, 2019 7.960 8.380 7.730 7.790 98,000 -0.21(-2.62%)
Sep 05, 2019 7.860 8.310 7.860 8.000 93,292 +0.18(+2.30%)
Sep 04, 2019 8.080 8.190 7.770 7.820 40,808 -0.18(-2.25%)
Sep 03, 2019 8.060 8.240 7.710 8.000 83,748 -0.13(-1.60%)
Aug 30, 2019 8.400 8.520 8.110 8.130 28,900 -0.22(-2.63%)
Aug 29, 2019 8.190 8.580 8.190 8.350 35,699 +0.21(+2.58%)
Aug 28, 2019 8.060 8.290 8.020 8.140 50,152 +0.19(+2.39%)
Aug 27, 2019 7.990 8.170 7.920 7.950 76,750 +0.04(+0.51%)
Aug 26, 2019 7.780 8.080 7.780 7.910 37,367 +0.14(+1.80%)
Aug 23, 2019 8.060 8.105 7.540 7.770 63,300 -0.30(-3.72%)
Aug 22, 2019 8.420 8.570 8.060 8.070 25,021 -0.34(-4.04%)
Aug 21, 2019 8.350 8.530 8.246 8.410 51,746 +0.09(+1.08%)
Aug 20, 2019 8.470 8.470 8.300 8.320 38,568 -0.24(-2.80%)
Aug 19, 2019 8.440 8.630 8.440 8.560 34,254 +0.26(+3.13%)
Aug 16, 2019 8.310 8.530 8.290 8.300 43,700 +0.01(+0.12%)
Aug 15, 2019 8.650 8.725 8.200 8.290 123,485 -0.45(-5.15%)
Aug 14, 2019 8.350 8.810 8.100 8.740 107,189 +0.18(+2.10%)
Aug 13, 2019 7.470 8.630 7.290 8.560 467,132 +1.26(+17.26%)
Aug 12, 2019 7.410 7.440 7.290 7.300 20,295 -0.11(-1.48%)
Aug 09, 2019 7.500 7.590 7.290 7.410 35,100 -0.16(-2.11%)
Aug 08, 2019 7.410 7.660 7.390 7.570 31,743 +0.17(+2.30%)
Aug 07, 2019 7.500 7.500 7.299 7.400 40,387 -0.03(-0.40%)
Aug 06, 2019 7.500 7.620 7.230 7.430 48,177 -0.04(-0.54%)
Aug 05, 2019 7.480 7.700 7.430 7.470 33,554 -0.19(-2.48%)
Aug 02, 2019 7.700 7.890 7.540 7.660 51,600 -0.12(-1.54%)
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.