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 30, 2012 5.330 5.540 5.180 5.540 43,618 +0.24(+4.53%)
Nov 29, 2012 5.310 5.400 5.160 5.300 24,220 +0.06(+1.15%)
Nov 28, 2012 5.248 5.290 5.110 5.240 16,524 -0.02(-0.38%)
Nov 27, 2012 5.370 5.440 5.220 5.260 13,228 -0.13(-2.41%)
Nov 26, 2012 5.440 5.490 5.335 5.390 11,990 -0.01(-0.19%)
Nov 23, 2012 5.510 5.550 5.340 5.400 5,598 -0.08(-1.46%)
Nov 21, 2012 5.170 5.490 5.100 5.480 6,547 +0.36(+7.03%)
Nov 20, 2012 4.920 5.160 4.920 5.120 11,681 +0.16(+3.23%)
Nov 19, 2012 4.760 4.980 4.760 4.960 10,134 +0.25(+5.31%)
Nov 16, 2012 4.530 4.770 4.510 4.710 24,394 +0.16(+3.52%)
Nov 15, 2012 4.720 4.770 4.525 4.550 16,427 -0.16(-3.40%)
Nov 14, 2012 4.850 4.900 4.710 4.710 15,884 -0.19(-3.88%)
Nov 13, 2012 4.920 4.960 4.900 4.900 4,869 -0.10(-2.00%)
Nov 12, 2012 4.960 5.000 4.900 5.000 3,504 +0.04(+0.81%)
Nov 09, 2012 4.950 5.130 4.940 4.960 56,574 -0.03(-0.60%)
Nov 08, 2012 4.900 5.130 4.900 4.990 23,220 +0.07(+1.42%)
Nov 07, 2012 5.100 5.120 4.880 4.920 20,200 -0.20(-3.91%)
Nov 06, 2012 5.160 5.170 5.100 5.120 19,328 -0.05(-0.97%)
Nov 05, 2012 5.370 5.370 5.150 5.170 16,258 -0.18(-3.36%)
Nov 02, 2012 5.660 5.660 5.300 5.350 21,375 -0.30(-5.31%)
Nov 01, 2012 5.650 5.660 5.500 5.650 19,468 +0.01(+0.18%)
Oct 31, 2012 5.290 5.640 5.240 5.640 10,906 +0.35(+6.62%)
Oct 26, 2012 5.250 5.290 5.290 5.290 1,200 +0.02(+0.38%)
Oct 25, 2012 5.350 5.350 5.250 5.270 12,091 +0.00(+0.00%)
Oct 24, 2012 5.270 5.370 5.260 5.270 8,598 +0.22(+4.36%)
Oct 23, 2012 5.070 5.180 4.910 5.050 10,204 +0.03(+0.60%)
Oct 19, 2012 5.110 5.170 5.000 5.020 22,431 -0.14(-2.71%)
Oct 18, 2012 5.190 5.270 5.090 5.160 15,914 -0.11(-2.09%)
Oct 17, 2012 5.310 5.310 5.200 5.270 2,552 -0.04(-0.75%)
Oct 16, 2012 5.210 5.480 5.210 5.310 24,981 +0.15(+2.91%)
Oct 15, 2012 5.100 5.180 4.980 5.160 18,097 +0.10(+1.98%)
Oct 12, 2012 5.210 5.220 5.060 5.060 12,859 -0.15(-2.88%)
Oct 11, 2012 5.350 5.350 5.160 5.210 16,545 -0.06(-1.14%)
Oct 10, 2012 5.080 5.290 5.080 5.270 8,845 +0.20(+3.94%)
Oct 09, 2012 5.190 5.190 4.900 5.070 18,061 -0.10(-1.93%)
Oct 08, 2012 5.280 5.280 5.000 5.170 11,927 -0.16(-3.00%)
Oct 05, 2012 5.400 5.400 5.315 5.330 8,358 -0.02(-0.37%)
Oct 04, 2012 5.410 5.410 5.260 5.350 7,973 -0.05(-0.93%)
Oct 03, 2012 5.250 5.430 5.190 5.400 18,101 +0.15(+2.86%)
Oct 02, 2012 5.230 5.280 5.110 5.250 7,822 -0.08(-1.50%)
Oct 01, 2012 5.180 5.490 5.180 5.330 31,004 +0.12(+2.30%)
Sep 28, 2012 5.110 5.240 5.057 5.210 28,848 +0.05(+0.97%)
Sep 27, 2012 5.130 5.230 5.071 5.160 10,337 -0.03(-0.58%)
Sep 26, 2012 5.210 5.270 5.130 5.190 13,007 +0.00(+0.00%)
Sep 25, 2012 5.160 5.270 5.120 5.190 20,813 +0.09(+1.76%)
Sep 24, 2012 5.070 5.187 4.880 5.100 122,245 +0.05(+0.99%)
Sep 21, 2012 5.810 5.810 5.050 5.050 312,611 -0.66(-11.56%)
Sep 20, 2012 5.700 5.800 5.615 5.710 36,015 -0.05(-0.87%)
Sep 19, 2012 5.600 5.817 5.500 5.760 33,792 +0.15(+2.67%)
Sep 18, 2012 5.530 5.620 5.490 5.610 36,821 -0.01(-0.18%)
Sep 17, 2012 5.380 5.620 5.350 5.620 15,401 +0.22(+4.07%)
Sep 14, 2012 5.380 5.430 5.200 5.400 69,488 +0.02(+0.37%)
Sep 13, 2012 5.180 5.380 5.090 5.380 17,129 +0.20(+3.86%)
Sep 12, 2012 5.210 5.210 5.050 5.180 9,242 +0.05(+0.97%)
Sep 11, 2012 5.040 5.130 5.040 5.130 307,561 +0.07(+1.38%)
Sep 10, 2012 5.100 5.200 5.040 5.060 7,523 -0.02(-0.39%)
Sep 07, 2012 4.960 5.100 4.940 5.080 21,112 +0.08(+1.60%)
Sep 06, 2012 4.910 5.100 4.820 5.000 39,812 +0.12(+2.46%)
Sep 05, 2012 4.930 4.970 4.840 4.880 42,540 -0.07(-1.41%)
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.