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, 2015 9.780 9.780 9.640 9.700 27,736 -0.03(-0.31%)
Nov 27, 2015 9.650 9.780 9.650 9.730 6,336 +0.10(+1.04%)
Nov 25, 2015 9.760 9.630 9.630 9.630 6,900 +0.04(+0.42%)
Nov 24, 2015 9.560 9.690 9.500 9.590 8,957 -0.04(-0.42%)
Nov 23, 2015 9.590 9.780 9.590 9.630 29,083 -0.04(-0.41%)
Nov 20, 2015 9.690 9.785 9.650 9.670 24,677 +0.07(+0.73%)
Nov 19, 2015 9.570 9.680 9.490 9.600 20,430 +0.05(+0.52%)
Nov 18, 2015 9.280 9.560 9.210 9.550 30,227 +0.28(+3.02%)
Nov 17, 2015 9.360 9.470 9.200 9.270 20,827 -0.02(-0.22%)
Nov 16, 2015 9.210 9.300 9.080 9.290 20,136 +0.11(+1.20%)
Nov 13, 2015 9.410 9.500 9.170 9.180 17,957 -0.27(-2.86%)
Nov 12, 2015 9.490 9.580 9.410 9.450 38,046 -0.11(-1.15%)
Nov 11, 2015 9.650 9.740 9.550 9.560 35,115 -0.07(-0.73%)
Nov 10, 2015 9.590 9.710 9.550 9.630 22,283 +0.05(+0.52%)
Nov 09, 2015 9.610 9.680 9.485 9.580 30,051 -0.09(-0.93%)
Nov 06, 2015 9.660 9.750 9.500 9.670 54,207 -0.08(-0.82%)
Nov 05, 2015 9.570 9.810 9.570 9.750 104,244 +0.17(+1.77%)
Nov 04, 2015 9.600 9.710 9.500 9.580 85,704 -0.02(-0.21%)
Nov 03, 2015 9.540 9.615 9.500 9.600 48,605 -0.01(-0.10%)
Nov 02, 2015 9.500 9.780 9.500 9.610 56,789 +0.08(+0.84%)
Oct 30, 2015 9.500 9.610 9.480 9.530 109,053 +0.03(+0.32%)
Oct 29, 2015 9.500 9.620 9.470 9.500 62,044 -0.04(-0.42%)
Oct 28, 2015 9.350 9.590 9.240 9.540 74,667 +0.22(+2.36%)
Oct 27, 2015 9.410 9.550 9.275 9.320 31,817 -0.20(-2.10%)
Oct 26, 2015 9.270 9.640 9.270 9.520 110,237 +0.26(+2.81%)
Oct 23, 2015 9.250 9.360 9.080 9.260 77,164 +0.04(+0.43%)
Oct 22, 2015 9.110 9.390 9.070 9.220 29,365 +0.09(+0.99%)
Oct 21, 2015 9.090 9.399 9.060 9.130 29,790 +0.06(+0.66%)
Oct 20, 2015 9.030 9.180 9.000 9.070 29,053 +0.03(+0.33%)
Oct 19, 2015 9.040 9.120 8.870 9.040 63,087 -0.03(-0.33%)
Oct 16, 2015 9.140 9.180 9.010 9.070 29,675 -0.08(-0.87%)
Oct 15, 2015 9.050 9.170 8.910 9.150 28,434 +0.24(+2.69%)
Oct 14, 2015 9.000 9.110 8.870 8.910 56,045 -0.09(-1.00%)
Oct 13, 2015 8.940 9.150 8.890 9.000 39,233 +0.01(+0.11%)
Oct 12, 2015 8.940 9.030 8.920 8.990 34,200 -0.02(-0.22%)
Oct 09, 2015 9.150 9.150 8.980 9.010 201,801 -0.15(-1.64%)
Oct 08, 2015 9.120 9.210 9.000 9.160 32,490 +0.10(+1.10%)
Oct 07, 2015 9.000 9.110 9.000 9.060 34,902 +0.04(+0.44%)
Oct 06, 2015 9.070 9.070 8.880 9.020 92,420 -0.07(-0.77%)
Oct 05, 2015 9.130 9.310 9.060 9.090 42,594 -0.01(-0.11%)
Oct 02, 2015 8.850 9.160 8.700 9.100 103,835 +0.18(+2.02%)
Oct 01, 2015 8.900 9.070 8.775 8.920 96,498 +0.02(+0.22%)
Sep 30, 2015 8.740 8.980 8.650 8.900 163,599 +0.22(+2.53%)
Sep 29, 2015 8.450 8.900 8.450 8.680 103,745 +0.17(+2.00%)
Sep 28, 2015 8.200 8.630 8.130 8.510 92,831 +0.26(+3.15%)
Sep 25, 2015 8.360 8.480 8.140 8.250 111,459 +0.01(+0.12%)
Sep 24, 2015 8.050 8.480 7.970 8.240 133,427 +0.13(+1.60%)
Sep 23, 2015 8.140 8.170 7.980 8.110 62,571 -0.05(-0.61%)
Sep 22, 2015 8.000 8.270 7.984 8.160 49,611 +0.09(+1.12%)
Sep 21, 2015 7.810 8.130 7.760 8.070 47,190 +0.37(+4.81%)
Sep 18, 2015 8.140 8.140 7.660 7.700 85,422 -0.55(-6.67%)
Sep 17, 2015 8.200 8.430 8.100 8.250 48,490 -0.02(-0.24%)
Sep 16, 2015 8.240 8.300 8.120 8.270 23,204 +0.05(+0.61%)
Sep 15, 2015 8.100 8.275 8.100 8.220 38,971 +0.14(+1.73%)
Sep 14, 2015 8.810 8.810 8.040 8.080 72,339 -0.73(-8.29%)
Sep 11, 2015 8.920 9.100 8.770 8.810 46,682 -0.12(-1.34%)
Sep 10, 2015 8.880 8.970 8.700 8.930 55,024 +0.09(+1.02%)
Sep 09, 2015 8.910 9.010 8.530 8.840 135,804 -0.28(-3.07%)
Sep 08, 2015 9.300 9.300 8.800 9.120 124,018 -0.32(-3.39%)
Sep 04, 2015 9.440 9.440 9.440 9.440 12,300 -0.16(-1.67%)
Sep 03, 2015 9.500 9.805 9.430 9.600 80,586 +0.09(+0.95%)
Sep 02, 2015 9.690 9.820 9.460 9.510 27,479 -0.10(-1.04%)
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.