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 (%)
Apr 30, 2010 7.800 7.800 7.630 7.700 71,211 -0.03(-0.39%)
Apr 29, 2010 7.670 7.780 7.560 7.730 92,582 +0.10(+1.31%)
Apr 28, 2010 7.380 7.630 7.020 7.630 69,341 -0.02(-0.26%)
Apr 27, 2010 7.600 7.790 7.600 7.650 27,351 -0.01(-0.13%)
Apr 26, 2010 7.750 7.750 7.540 7.660 34,970 -0.08(-1.03%)
Apr 23, 2010 7.710 7.760 7.650 7.740 75,575 +0.06(+0.78%)
Apr 22, 2010 7.650 7.720 7.600 7.680 32,936 +0.01(+0.13%)
Apr 21, 2010 7.670 7.720 7.640 7.670 40,860 +0.02(+0.26%)
Apr 20, 2010 7.610 7.720 7.500 7.650 28,538 +0.10(+1.32%)
Apr 19, 2010 7.500 7.620 7.290 7.550 37,708 +0.02(+0.27%)
Apr 16, 2010 7.630 7.630 7.310 7.530 46,550 -0.10(-1.31%)
Apr 15, 2010 7.580 7.630 7.490 7.630 36,914 +0.06(+0.79%)
Apr 14, 2010 7.320 7.640 7.220 7.570 56,033 +0.30(+4.13%)
Apr 13, 2010 7.230 7.280 7.160 7.270 30,150 +0.08(+1.11%)
Apr 12, 2010 7.200 7.260 7.150 7.190 51,890 +0.01(+0.14%)
Apr 09, 2010 7.370 7.430 7.150 7.180 46,295 -0.16(-2.18%)
Apr 08, 2010 7.340 7.440 7.150 7.340 67,258 -0.05(-0.68%)
Apr 07, 2010 7.450 7.570 7.290 7.390 81,453 -0.09(-1.20%)
Apr 06, 2010 7.240 7.570 7.150 7.480 100,304 +0.22(+3.03%)
Apr 05, 2010 7.070 7.330 6.960 7.260 66,924 +0.19(+2.69%)
Apr 01, 2010 7.650 7.070 7.070 7.070 94,100 -0.56(-7.34%)
Mar 31, 2010 7.560 7.750 7.400 7.630 65,731 +0.05(+0.66%)
Mar 30, 2010 7.320 7.620 7.183 7.580 105,836 +0.25(+3.41%)
Mar 29, 2010 7.080 7.380 7.032 7.330 58,695 +0.29(+4.12%)
Mar 26, 2010 7.150 7.150 6.990 7.040 61,270 -0.06(-0.85%)
Mar 25, 2010 7.090 7.130 6.990 7.100 30,500 +0.05(+0.71%)
Mar 24, 2010 7.040 7.150 7.000 7.050 15,387 -0.01(-0.14%)
Mar 23, 2010 7.020 7.090 6.910 7.060 66,940 +0.01(+0.14%)
Mar 22, 2010 6.760 7.100 6.720 7.050 55,049 +0.24(+3.52%)
Mar 19, 2010 6.880 6.900 6.770 6.810 38,859 -0.03(-0.44%)
Mar 18, 2010 6.710 6.980 6.710 6.840 43,735 +0.08(+1.18%)
Mar 17, 2010 6.730 6.770 6.700 6.760 10,714 +0.03(+0.45%)
Mar 16, 2010 6.710 6.760 6.700 6.730 18,973 +0.00(+0.00%)
Mar 15, 2010 6.730 6.770 6.700 6.730 30,728 +0.00(+0.00%)
Mar 12, 2010 6.700 6.760 6.590 6.730 30,825 +0.08(+1.20%)
Mar 11, 2010 6.740 6.890 6.320 6.650 96,777 -0.12(-1.77%)
Mar 10, 2010 6.860 6.980 6.740 6.770 52,928 -0.06(-0.88%)
Mar 09, 2010 6.600 6.860 6.500 6.830 59,487 +0.24(+3.64%)
Mar 08, 2010 6.580 6.818 6.570 6.590 44,738 -0.03(-0.45%)
Mar 05, 2010 6.470 6.660 6.390 6.620 68,399 +0.21(+3.28%)
Mar 04, 2010 6.510 6.510 6.370 6.410 50,713 -0.05(-0.77%)
Mar 03, 2010 6.390 6.540 6.290 6.460 52,756 +0.13(+2.05%)
Mar 02, 2010 6.150 6.370 6.110 6.330 57,333 +0.18(+2.93%)
Mar 01, 2010 6.020 6.220 5.970 6.150 88,961 +0.15(+2.50%)
Feb 26, 2010 5.880 6.040 5.810 6.000 29,908 +0.11(+1.87%)
Feb 25, 2010 6.000 6.080 5.780 5.890 96,907 -0.16(-2.64%)
Feb 24, 2010 6.210 6.350 5.910 6.050 120,484 -0.15(-2.42%)
Feb 23, 2010 6.360 6.490 6.120 6.200 57,015 -0.16(-2.52%)
Feb 22, 2010 6.600 6.730 6.330 6.360 36,176 -0.20(-3.05%)
Feb 19, 2010 6.540 6.680 6.420 6.560 41,361 -0.01(-0.15%)
Feb 18, 2010 6.630 6.650 6.390 6.570 75,068 -0.09(-1.35%)
Feb 17, 2010 6.620 6.740 6.280 6.660 41,265 -0.20(-2.92%)
Feb 16, 2010 6.690 6.960 6.500 6.860 15,247 +0.22(+3.31%)
Feb 12, 2010 6.480 6.640 6.640 6.640 26,000 +0.10(+1.53%)
Feb 11, 2010 6.320 6.710 6.020 6.540 104,576 +0.19(+2.99%)
Feb 10, 2010 6.420 6.510 6.330 6.350 32,494 -0.14(-2.16%)
Feb 09, 2010 6.570 6.870 6.380 6.490 29,426 +0.00(+0.00%)
Feb 08, 2010 6.670 6.690 6.400 6.490 46,393 -0.21(-3.13%)
Feb 05, 2010 6.380 6.720 6.380 6.700 24,726 +0.32(+5.02%)
Feb 04, 2010 6.830 7.020 6.340 6.380 49,689 -0.47(-6.86%)
Feb 03, 2010 6.660 6.880 6.590 6.850 34,661 +0.17(+2.54%)
Feb 02, 2010 6.700 7.029 6.590 6.680 103,673 -0.02(-0.30%)
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.