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, 2018 10.20 10.27 10.17 10.21 21,500 -0.01(-0.10%)
Nov 29, 2018 10.24 10.42 10.22 10.22 30,491 -0.10(-0.97%)
Nov 28, 2018 10.29 10.38 10.27 10.32 56,860 +0.09(+0.88%)
Nov 27, 2018 10.24 10.31 10.21 10.23 24,689 -0.04(-0.39%)
Nov 26, 2018 10.19 10.39 10.19 10.27 31,163 +0.09(+0.88%)
Nov 23, 2018 10.20 10.35 10.17 10.18 9,400 -0.09(-0.88%)
Nov 21, 2018 10.27 10.27 10.27 0 +0.20(+1.99%)
Nov 20, 2018 10.11 10.29 9.990 10.07 42,223 -0.02(-0.20%)
Nov 19, 2018 10.17 10.30 9.986 10.09 30,364 -0.08(-0.79%)
Nov 16, 2018 10.32 10.33 10.12 10.17 46,700 -0.08(-0.78%)
Nov 15, 2018 10.07 10.28 10.03 10.25 42,302 +0.11(+1.08%)
Nov 14, 2018 10.18 10.35 9.990 10.14 32,568 +0.01(+0.10%)
Nov 13, 2018 10.24 10.25 10.08 10.13 28,092 -0.01(-0.10%)
Nov 12, 2018 10.28 10.36 9.950 10.14 55,000 -0.09(-0.88%)
Nov 09, 2018 10.19 10.34 9.930 10.23 78,800 +0.06(+0.59%)
Nov 08, 2018 10.26 10.32 10.15 10.17 12,699 -0.11(-1.07%)
Nov 07, 2018 10.24 10.34 10.19 10.28 19,702 +0.17(+1.68%)
Nov 06, 2018 10.08 10.24 10.00 10.11 17,133 -0.01(-0.10%)
Nov 05, 2018 10.18 10.48 9.990 10.12 33,830 -0.08(-0.78%)
Nov 02, 2018 10.14 10.32 10.07 10.20 46,600 +0.14(+1.39%)
Nov 01, 2018 10.25 10.27 9.995 10.06 55,392 +0.00(+0.00%)
Oct 31, 2018 10.14 10.17 9.992 10.06 34,195 +0.07(+0.70%)
Oct 30, 2018 9.860 10.12 9.860 9.990 59,035 +0.16(+1.63%)
Oct 29, 2018 9.860 10.07 9.770 9.830 69,516 -0.02(-0.20%)
Oct 26, 2018 9.840 10.07 9.815 9.850 47,400 -0.05(-0.51%)
Oct 25, 2018 9.850 10.00 9.840 9.900 46,715 +0.11(+1.12%)
Oct 24, 2018 9.860 9.910 9.580 9.790 43,426 -0.07(-0.71%)
Oct 23, 2018 9.740 9.990 9.720 9.860 26,369 -0.08(-0.80%)
Oct 22, 2018 9.600 10.42 9.600 9.940 83,332 +0.41(+4.30%)
Oct 19, 2018 9.190 9.690 9.140 9.530 52,800 -0.12(-1.24%)
Oct 18, 2018 9.920 10.10 9.590 9.650 59,498 -0.38(-3.79%)
Oct 17, 2018 9.970 10.44 9.970 10.03 58,445 +0.07(+0.70%)
Oct 16, 2018 9.480 10.03 9.440 9.960 67,789 +0.46(+4.84%)
Oct 15, 2018 9.470 9.590 9.279 9.500 46,339 +0.12(+1.28%)
Oct 12, 2018 9.370 9.530 8.930 9.380 71,500 +0.15(+1.63%)
Oct 11, 2018 9.410 9.450 9.230 9.230 40,518 -0.21(-2.22%)
Oct 10, 2018 9.640 9.690 9.420 9.440 44,395 -0.10(-1.05%)
Oct 09, 2018 9.670 9.713 9.450 9.540 26,354 -0.19(-1.95%)
Oct 08, 2018 9.630 9.770 9.590 9.730 32,959 +0.11(+1.14%)
Oct 05, 2018 9.660 9.850 9.600 9.620 36,500 +0.04(+0.42%)
Oct 04, 2018 9.640 9.730 9.485 9.580 138,917 -0.03(-0.31%)
Oct 03, 2018 9.310 9.650 9.270 9.610 25,890 +0.36(+3.89%)
Oct 02, 2018 9.430 9.430 9.200 9.250 41,975 -0.19(-2.01%)
Oct 01, 2018 9.580 9.600 9.410 9.440 24,413 -0.10(-1.05%)
Sep 28, 2018 9.370 9.570 9.310 9.540 24,700 +0.10(+1.06%)
Sep 27, 2018 9.550 9.550 9.340 9.440 26,667 -0.04(-0.42%)
Sep 26, 2018 9.810 9.810 9.460 9.480 26,840 -0.38(-3.85%)
Sep 25, 2018 9.570 9.900 9.270 9.860 58,074 +0.39(+4.12%)
Sep 24, 2018 9.300 9.740 9.300 9.470 67,821 +0.21(+2.27%)
Sep 21, 2018 9.210 9.470 9.070 9.260 172,600 +0.22(+2.43%)
Sep 20, 2018 9.110 9.350 9.030 9.040 72,825 -0.10(-1.09%)
Sep 19, 2018 9.190 9.400 9.140 9.140 31,636 -0.07(-0.76%)
Sep 18, 2018 9.500 9.530 9.200 9.210 74,885 -0.26(-2.75%)
Sep 17, 2018 9.690 9.966 9.440 9.470 27,596 -0.11(-1.15%)
Sep 14, 2018 9.420 9.880 9.420 9.580 58,800 +0.14(+1.48%)
Sep 13, 2018 9.760 9.865 9.400 9.440 90,321 -0.22(-2.28%)
Sep 12, 2018 9.510 9.800 9.510 9.660 41,410 +0.20(+2.11%)
Sep 11, 2018 9.580 9.700 9.460 9.460 72,621 -0.09(-0.94%)
Sep 10, 2018 9.040 9.800 9.010 9.550 56,856 +0.58(+6.47%)
Sep 07, 2018 9.010 9.030 8.850 8.970 150,200 +0.03(+0.34%)
Sep 06, 2018 9.050 9.050 8.920 8.940 30,284 -0.05(-0.56%)
Sep 05, 2018 9.050 9.240 8.970 8.990 47,382 -0.05(-0.55%)
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.