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, 2016 9.960 9.970 9.580 9.890 77,082 +0.04(+0.41%)
Nov 29, 2016 9.810 9.890 9.650 9.850 61,440 +0.09(+0.92%)
Nov 28, 2016 9.780 9.800 9.580 9.760 58,721 -0.11(-1.11%)
Nov 25, 2016 9.520 9.880 9.410 9.870 47,719 +0.35(+3.68%)
Nov 23, 2016 9.520 9.520 9.520 0 +0.14(+1.49%)
Nov 22, 2016 9.190 9.430 9.140 9.380 27,833 +0.20(+2.18%)
Nov 21, 2016 9.170 9.260 8.880 9.180 21,344 -0.04(-0.43%)
Nov 18, 2016 8.920 9.280 8.920 9.220 31,955 +0.33(+3.71%)
Nov 17, 2016 8.780 8.990 8.720 8.890 69,161 +0.07(+0.79%)
Nov 16, 2016 8.850 8.850 8.590 8.820 17,951 -0.06(-0.68%)
Nov 15, 2016 8.800 9.055 8.800 8.880 28,382 -0.03(-0.34%)
Nov 14, 2016 9.060 9.190 8.650 8.910 37,336 +0.00(+0.00%)
Nov 11, 2016 8.820 9.180 8.670 8.910 82,530 +0.13(+1.48%)
Nov 10, 2016 8.250 8.890 8.090 8.780 46,198 +0.57(+6.94%)
Nov 09, 2016 7.530 8.210 7.530 8.210 25,982 +0.63(+8.31%)
Nov 08, 2016 7.540 7.630 7.390 7.580 13,982 +0.16(+2.16%)
Nov 07, 2016 7.410 7.500 7.300 7.420 16,650 +0.19(+2.63%)
Nov 04, 2016 7.250 7.380 7.180 7.230 24,577 -0.01(-0.14%)
Nov 03, 2016 7.180 7.320 7.180 7.240 14,872 +0.05(+0.70%)
Nov 02, 2016 7.210 7.380 7.160 7.190 99,281 -0.05(-0.69%)
Nov 01, 2016 7.250 7.380 7.140 7.240 96,485 -0.04(-0.55%)
Oct 31, 2016 7.250 7.330 7.111 7.280 39,750 -0.07(-0.95%)
Oct 28, 2016 7.430 7.570 7.340 7.350 15,054 -0.03(-0.41%)
Oct 27, 2016 7.410 7.520 7.370 7.380 47,930 +0.03(+0.41%)
Oct 26, 2016 7.410 7.520 7.300 7.350 26,108 -0.15(-2.00%)
Oct 25, 2016 7.480 7.570 7.441 7.500 46,708 +0.00(+0.00%)
Oct 24, 2016 7.530 7.640 7.490 7.500 14,305 +0.01(+0.13%)
Oct 21, 2016 7.550 7.780 7.490 7.490 20,472 -0.20(-2.60%)
Oct 20, 2016 7.690 7.800 7.620 7.690 56,769 +0.01(+0.13%)
Oct 19, 2016 7.570 7.780 7.443 7.680 75,312 -0.07(-0.90%)
Oct 18, 2016 7.780 7.930 7.630 7.750 44,354 +0.02(+0.26%)
Oct 17, 2016 7.760 7.810 7.561 7.730 41,846 +0.03(+0.39%)
Oct 14, 2016 7.570 7.740 7.450 7.700 42,478 +0.26(+3.49%)
Oct 13, 2016 7.350 7.540 7.280 7.440 103,842 +0.00(+0.00%)
Oct 12, 2016 7.450 7.590 7.380 7.440 24,291 +0.00(+0.00%)
Oct 11, 2016 7.480 7.500 7.360 7.440 37,057 -0.04(-0.53%)
Oct 10, 2016 7.300 7.520 7.220 7.480 69,130 +0.20(+2.75%)
Oct 07, 2016 7.390 7.450 7.180 7.280 30,732 -0.11(-1.49%)
Oct 06, 2016 7.550 7.580 7.320 7.390 133,296 -0.15(-1.99%)
Oct 05, 2016 7.580 7.710 7.520 7.540 20,259 -0.07(-0.92%)
Oct 04, 2016 7.680 7.790 7.560 7.610 17,208 -0.09(-1.17%)
Oct 03, 2016 7.660 7.780 7.600 7.700 20,520 +0.00(+0.00%)
Sep 30, 2016 7.440 7.770 7.440 7.700 25,325 +0.30(+4.05%)
Sep 29, 2016 7.630 7.780 7.300 7.400 25,485 -0.38(-4.88%)
Sep 28, 2016 7.848 7.940 7.740 7.780 17,874 -0.12(-1.52%)
Sep 27, 2016 7.890 7.980 7.860 7.900 12,698 -0.04(-0.50%)
Sep 26, 2016 7.380 8.090 7.380 7.940 23,954 -0.29(-3.52%)
Sep 23, 2016 8.370 8.370 8.210 8.230 8,890 -0.22(-2.60%)
Sep 22, 2016 8.470 8.500 8.330 8.450 13,184 -0.01(-0.12%)
Sep 21, 2016 8.170 8.490 8.120 8.460 20,906 +0.37(+4.57%)
Sep 20, 2016 7.990 8.200 7.950 8.090 21,759 +0.15(+1.89%)
Sep 19, 2016 7.930 7.980 7.870 7.940 30,672 +0.15(+1.93%)
Sep 16, 2016 7.620 7.830 7.566 7.790 61,493 +0.20(+2.64%)
Sep 15, 2016 7.530 7.670 7.530 7.590 12,399 +0.06(+0.80%)
Sep 14, 2016 7.470 7.600 7.420 7.530 44,539 +0.08(+1.07%)
Sep 13, 2016 7.510 7.510 7.400 7.450 44,688 -0.11(-1.46%)
Sep 12, 2016 7.580 7.610 7.420 7.560 44,719 -0.06(-0.79%)
Sep 09, 2016 7.700 7.800 7.570 7.620 41,205 -0.13(-1.68%)
Sep 08, 2016 7.710 7.935 7.660 7.750 36,509 +0.10(+1.31%)
Sep 07, 2016 7.600 7.740 7.540 7.650 23,404 +0.07(+0.92%)
Sep 06, 2016 7.600 7.710 7.560 7.580 25,129 -0.12(-1.56%)
Sep 02, 2016 7.670 7.700 7.700 7.700 16,100 +0.01(+0.13%)
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.