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 29, 2019 8.750 8.900 8.745 8.890 7,900 +0.15(+1.72%)
Nov 27, 2019 8.500 8.980 8.500 8.740 153,500 +0.33(+3.92%)
Nov 26, 2019 8.330 8.580 8.200 8.410 108,675 +0.01(+0.12%)
Nov 25, 2019 8.240 8.500 8.240 8.400 28,406 +0.12(+1.45%)
Nov 22, 2019 8.490 8.490 8.210 8.280 8,800 -0.12(-1.43%)
Nov 21, 2019 8.580 8.600 8.340 8.400 52,225 -0.18(-2.10%)
Nov 20, 2019 8.820 8.900 8.580 8.580 43,597 -0.23(-2.61%)
Nov 19, 2019 8.670 8.870 8.670 8.810 14,923 +0.15(+1.73%)
Nov 18, 2019 8.715 8.860 8.555 8.660 22,286 -0.10(-1.14%)
Nov 15, 2019 8.860 8.900 8.739 8.760 21,800 -0.02(-0.23%)
Nov 14, 2019 8.700 8.880 8.680 8.780 18,985 +0.14(+1.62%)
Nov 13, 2019 8.680 8.904 8.590 8.640 34,682 -0.11(-1.26%)
Nov 12, 2019 8.800 8.850 8.680 8.750 27,853 -0.01(-0.11%)
Nov 11, 2019 8.890 8.910 8.740 8.760 18,590 -0.13(-1.46%)
Nov 08, 2019 8.760 9.020 8.760 8.890 56,200 -0.02(-0.22%)
Nov 07, 2019 8.960 9.091 8.760 8.910 28,255 +0.00(+0.00%)
Nov 06, 2019 8.820 9.070 8.790 8.910 44,158 -0.01(-0.11%)
Nov 05, 2019 8.660 8.980 8.609 8.920 21,949 +0.30(+3.48%)
Nov 04, 2019 8.540 8.760 8.540 8.620 26,071 +0.16(+1.89%)
Nov 01, 2019 8.350 8.560 8.350 8.460 21,800 +0.16(+1.93%)
Oct 31, 2019 8.300 8.350 8.170 8.300 19,841 -0.04(-0.48%)
Oct 30, 2019 8.560 8.670 8.180 8.340 27,663 -0.28(-3.25%)
Oct 29, 2019 8.530 8.670 8.490 8.620 37,359 +0.03(+0.35%)
Oct 28, 2019 8.650 8.700 8.470 8.590 32,149 -0.02(-0.23%)
Oct 25, 2019 8.640 8.730 8.530 8.610 15,500 -0.03(-0.35%)
Oct 24, 2019 8.540 8.670 8.381 8.640 99,043 +0.09(+1.05%)
Oct 23, 2019 8.420 8.730 8.390 8.550 48,930 +0.17(+2.03%)
Oct 22, 2019 8.240 8.410 8.240 8.380 30,240 +0.11(+1.33%)
Oct 21, 2019 8.030 8.350 7.925 8.270 53,998 +0.35(+4.42%)
Oct 18, 2019 8.730 8.730 7.890 7.920 77,000 -0.60(-7.04%)
Oct 17, 2019 8.610 8.627 8.440 8.520 19,469 -0.12(-1.39%)
Oct 16, 2019 8.480 8.670 8.470 8.640 20,147 +0.20(+2.37%)
Oct 15, 2019 8.450 8.606 8.330 8.440 35,049 +0.05(+0.60%)
Oct 14, 2019 8.690 8.770 8.290 8.390 47,866 -0.35(-4.00%)
Oct 11, 2019 8.730 8.870 8.700 8.740 33,500 +0.18(+2.10%)
Oct 10, 2019 8.630 8.690 8.520 8.560 26,968 -0.01(-0.12%)
Oct 09, 2019 8.650 8.670 8.500 8.570 27,126 +0.04(+0.47%)
Oct 08, 2019 8.630 8.630 8.500 8.530 24,326 -0.22(-2.51%)
Oct 07, 2019 8.740 8.860 8.720 8.750 43,388 -0.08(-0.91%)
Oct 04, 2019 8.960 8.960 8.720 8.830 23,700 -0.12(-1.34%)
Oct 03, 2019 8.810 8.960 8.780 8.950 28,490 +0.08(+0.90%)
Oct 02, 2019 8.840 9.000 8.820 8.870 63,827 -0.06(-0.67%)
Oct 01, 2019 8.950 9.240 8.830 8.930 65,010 +0.01(+0.11%)
Sep 30, 2019 8.910 9.010 8.871 8.920 42,703 -0.04(-0.45%)
Sep 27, 2019 8.860 9.090 8.860 8.960 27,700 +0.13(+1.47%)
Sep 26, 2019 8.990 9.110 8.830 8.830 59,054 -0.10(-1.12%)
Sep 25, 2019 8.740 9.110 8.740 8.930 52,433 +0.16(+1.82%)
Sep 24, 2019 8.600 8.840 8.600 8.770 65,912 +0.11(+1.27%)
Sep 23, 2019 8.740 9.060 8.640 8.660 81,944 -0.21(-2.37%)
Sep 20, 2019 9.350 9.480 8.720 8.870 122,600 -0.52(-5.54%)
Sep 19, 2019 9.470 9.640 9.280 9.390 62,372 -0.04(-0.42%)
Sep 18, 2019 9.920 9.990 9.420 9.430 97,980 -0.49(-4.94%)
Sep 17, 2019 9.800 10.01 9.671 9.920 35,606 +0.09(+0.92%)
Sep 16, 2019 9.660 10.15 9.660 9.830 71,878 -0.01(-0.10%)
Sep 13, 2019 9.220 9.950 9.099 9.840 103,400 +0.73(+8.01%)
Sep 12, 2019 9.080 9.300 8.940 9.110 105,774 +0.04(+0.44%)
Sep 11, 2019 8.460 9.200 8.330 9.070 102,783 +0.66(+7.85%)
Sep 10, 2019 8.060 8.440 8.040 8.410 90,755 +0.39(+4.86%)
Sep 09, 2019 7.880 8.122 7.870 8.020 98,369 +0.23(+2.95%)
Sep 06, 2019 7.960 8.380 7.730 7.790 98,000 -0.21(-2.62%)
Sep 05, 2019 7.860 8.310 7.860 8.000 93,292 +0.18(+2.30%)
Sep 04, 2019 8.080 8.190 7.770 7.820 40,808 -0.18(-2.25%)
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.