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 (%)
Nov 28, 2008 3.700 3.710 3.210 3.540 28,100 +0.34(+10.62%)
Nov 26, 2008 2.440 3.200 2.330 3.200 58,696 +0.80(+33.33%)
Nov 25, 2008 2.720 2.720 2.120 2.400 167,547 -0.34(-12.41%)
Nov 24, 2008 2.860 2.980 2.610 2.740 230,308 -0.19(-6.48%)
Nov 21, 2008 2.500 3.050 2.500 2.930 83,375 +0.45(+18.15%)
Nov 20, 2008 2.780 3.370 2.110 2.480 127,258 -0.46(-15.65%)
Nov 19, 2008 3.240 3.300 2.710 2.940 61,699 -0.28(-8.70%)
Nov 18, 2008 3.360 3.440 3.060 3.220 78,336 -0.14(-4.17%)
Nov 17, 2008 3.370 3.450 3.300 3.360 37,886 -0.06(-1.75%)
Nov 14, 2008 3.590 3.590 3.300 3.420 40,116 -0.30(-8.06%)
Nov 13, 2008 3.710 3.720 3.280 3.720 57,240 +0.06(+1.64%)
Nov 12, 2008 4.210 4.350 3.650 3.660 91,532 -0.50(-12.02%)
Nov 11, 2008 3.900 4.320 3.840 4.160 67,197 -0.33(-7.35%)
Nov 10, 2008 4.400 4.900 4.400 4.490 45,853 +0.15(+3.46%)
Nov 07, 2008 4.680 4.810 4.050 4.340 66,539 -0.31(-6.67%)
Nov 06, 2008 4.520 4.760 4.380 4.650 60,002 +0.07(+1.53%)
Nov 05, 2008 5.170 5.180 4.550 4.580 33,420 -0.17(-3.58%)
Nov 04, 2008 5.030 5.060 4.650 4.750 121,790 +0.20(+4.40%)
Nov 03, 2008 4.480 4.620 4.130 4.550 85,972 +0.12(+2.71%)
Oct 31, 2008 4.490 4.920 4.430 4.430 94,394 -0.02(-0.45%)
Oct 30, 2008 4.310 4.580 4.290 4.450 121,807 +0.35(+8.54%)
Oct 29, 2008 5.500 5.500 3.770 4.100 255,470 -0.92(-18.33%)
Oct 28, 2008 4.310 5.020 4.020 5.020 78,615 +0.71(+16.47%)
Oct 27, 2008 3.990 4.490 3.950 4.310 46,972 +0.04(+0.94%)
Oct 24, 2008 4.020 4.320 3.960 4.270 104,555 -0.25(-5.53%)
Oct 23, 2008 5.700 6.020 4.250 4.520 219,919 -1.23(-21.39%)
Oct 22, 2008 5.810 5.820 5.270 5.750 100,809 -0.13(-2.21%)
Oct 21, 2008 5.620 6.060 5.440 5.880 127,623 +0.15(+2.62%)
Oct 20, 2008 6.380 6.390 5.505 5.730 102,230 -0.57(-9.05%)
Oct 17, 2008 6.100 6.850 6.100 6.300 72,982 -0.07(-1.10%)
Oct 16, 2008 5.800 6.490 5.180 6.370 201,596 +0.57(+9.83%)
Oct 15, 2008 6.200 7.120 5.800 5.800 250,234 -0.44(-7.05%)
Oct 14, 2008 6.170 7.000 5.910 6.240 342,797 +0.79(+14.50%)
Oct 13, 2008 6.970 7.800 5.330 5.450 253,732 -0.94(-14.71%)
Oct 10, 2008 5.300 8.000 5.210 6.390 124,158 +0.57(+9.79%)
Oct 09, 2008 8.000 8.072 5.200 5.820 141,177 -2.18(-27.25%)
Oct 08, 2008 7.750 8.170 7.650 8.000 122,800 +0.00(+0.00%)
Oct 07, 2008 8.000 8.090 7.800 8.000 170,656 -0.01(-0.12%)
Oct 06, 2008 7.320 8.330 7.320 8.010 166,908 -0.03(-0.37%)
Oct 03, 2008 9.230 9.230 7.930 8.040 57,645 -0.89(-9.97%)
Oct 02, 2008 7.820 9.190 7.500 8.930 107,361 +1.23(+15.97%)
Oct 01, 2008 9.500 9.500 7.600 7.700 57,187 -1.78(-18.78%)
Sep 30, 2008 7.510 9.680 7.130 9.480 56,161 +1.58(+20.00%)
Sep 29, 2008 7.700 9.582 6.550 7.900 94,746 +0.12(+1.54%)
Sep 26, 2008 8.510 8.770 7.700 7.780 0 -0.96(-10.98%)
Sep 25, 2008 9.290 10.09 8.590 8.740 74,609 -0.21(-2.35%)
Sep 24, 2008 9.500 9.500 8.950 8.950 71,877 -0.58(-6.09%)
Sep 23, 2008 9.180 10.20 8.800 9.530 162,572 +0.28(+3.03%)
Sep 22, 2008 11.65 11.69 8.870 9.250 102,703 -3.15(-25.40%)
Sep 19, 2008 12.40 12.40 12.40 12.40 1,302,000 +3.29(+36.11%)
Sep 18, 2008 8.270 9.280 6.790 9.110 301,021 +2.14(+30.70%)
Sep 17, 2008 5.750 7.400 5.750 6.970 211,313 -0.12(-1.69%)
Sep 16, 2008 6.870 7.160 5.250 7.090 186,357 -0.07(-0.98%)
Sep 15, 2008 8.000 8.000 7.140 7.160 243,236 -0.80(-10.05%)
Sep 12, 2008 7.700 8.370 7.670 7.960 196,075 -0.20(-2.45%)
Sep 11, 2008 8.430 8.500 7.860 8.160 182,594 -0.25(-2.97%)
Sep 10, 2008 9.000 9.000 8.140 8.410 154,251 -0.49(-5.51%)
Sep 09, 2008 9.130 9.790 8.880 8.900 147,055 -0.15(-1.66%)
Sep 08, 2008 8.800 9.540 8.800 9.050 154,794 -0.08(-0.88%)
Sep 05, 2008 8.530 9.300 8.530 9.130 0 +0.20(+2.24%)
Sep 04, 2008 9.800 10.16 8.910 8.930 114,938 -0.97(-9.80%)
Sep 03, 2008 9.460 10.22 9.390 9.900 153,717 +0.38(+3.99%)
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.