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 (%)
Jul 31, 2019 8.180 8.430 8.130 8.140 55,077 -0.10(-1.21%)
Jul 30, 2019 8.060 8.380 8.060 8.240 42,732 +0.07(+0.86%)
Jul 29, 2019 8.240 8.280 8.090 8.170 27,289 -0.08(-0.97%)
Jul 26, 2019 7.890 8.320 7.890 8.250 25,100 +0.35(+4.43%)
Jul 25, 2019 7.680 8.010 7.680 7.900 15,536 +0.10(+1.28%)
Jul 24, 2019 7.720 7.810 7.570 7.800 59,762 +0.06(+0.78%)
Jul 23, 2019 7.810 7.840 7.700 7.740 24,517 -0.12(-1.53%)
Jul 22, 2019 7.820 7.920 7.730 7.860 28,039 +0.06(+0.77%)
Jul 19, 2019 7.910 7.910 7.662 7.800 43,100 -0.21(-2.62%)
Jul 18, 2019 7.940 8.090 7.850 8.010 41,524 +0.02(+0.25%)
Jul 17, 2019 8.230 8.270 7.870 7.990 45,428 -0.31(-3.73%)
Jul 16, 2019 8.240 8.460 8.120 8.300 21,521 +0.04(+0.48%)
Jul 15, 2019 8.030 8.300 7.940 8.260 31,023 +0.24(+2.99%)
Jul 12, 2019 7.990 8.150 7.990 8.020 34,900 +0.04(+0.50%)
Jul 11, 2019 8.070 8.270 7.920 7.980 71,591 -0.10(-1.24%)
Jul 10, 2019 7.800 8.200 7.800 8.080 22,896 -0.12(-1.46%)
Jul 09, 2019 8.320 8.440 8.140 8.200 25,009 -0.10(-1.20%)
Jul 08, 2019 8.700 8.700 8.200 8.300 31,253 -0.41(-4.71%)
Jul 05, 2019 8.720 8.750 8.600 8.710 12,200 +0.07(+0.81%)
Jul 03, 2019 8.481 8.680 8.481 8.640 3,300 +0.09(+1.05%)
Jul 02, 2019 8.600 8.600 8.280 8.550 26,320 -0.07(-0.81%)
Jul 01, 2019 8.590 8.660 8.520 8.620 18,625 +0.03(+0.35%)
Jun 28, 2019 8.500 8.740 8.365 8.590 93,400 +0.09(+1.06%)
Jun 27, 2019 8.380 8.500 8.260 8.500 29,211 +0.12(+1.43%)
Jun 26, 2019 8.420 8.440 8.259 8.380 21,130 +0.12(+1.45%)
Jun 25, 2019 8.270 8.424 8.170 8.260 23,407 -0.07(-0.84%)
Jun 24, 2019 8.650 8.740 8.320 8.330 49,030 -0.55(-6.19%)
Jun 21, 2019 8.070 8.880 8.020 8.880 83,200 +0.77(+9.49%)
Jun 20, 2019 8.320 8.330 8.050 8.110 45,956 -0.18(-2.17%)
Jun 19, 2019 8.580 8.730 8.250 8.290 36,298 -0.29(-3.38%)
Jun 18, 2019 8.640 8.860 8.540 8.580 22,032 -0.08(-0.92%)
Jun 17, 2019 8.980 9.020 8.620 8.660 19,875 -0.29(-3.24%)
Jun 14, 2019 8.850 9.040 8.750 8.950 32,600 +0.08(+0.90%)
Jun 13, 2019 8.900 9.040 8.804 8.870 42,828 +0.02(+0.23%)
Jun 12, 2019 8.830 8.900 8.750 8.850 29,316 -0.03(-0.34%)
Jun 11, 2019 8.940 8.940 8.720 8.880 30,945 +0.03(+0.34%)
Jun 10, 2019 8.760 8.950 8.650 8.850 22,071 +0.12(+1.37%)
Jun 07, 2019 8.420 8.800 8.390 8.730 32,200 +0.27(+3.19%)
Jun 06, 2019 8.530 8.710 8.290 8.460 40,983 -0.12(-1.40%)
Jun 05, 2019 8.780 8.820 8.560 8.580 25,068 -0.20(-2.28%)
Jun 04, 2019 8.710 8.810 8.660 8.780 25,880 +0.10(+1.15%)
Jun 03, 2019 8.780 8.785 8.530 8.680 61,440 -0.16(-1.81%)
May 31, 2019 9.130 9.340 8.810 8.840 42,300 -0.41(-4.43%)
May 30, 2019 9.260 9.410 9.160 9.250 28,576 -0.13(-1.39%)
May 29, 2019 9.350 9.480 9.220 9.380 65,029 -0.12(-1.26%)
May 28, 2019 9.590 9.670 9.450 9.500 43,628 -0.15(-1.55%)
May 24, 2019 9.470 9.700 9.410 9.650 23,900 +0.19(+2.01%)
May 23, 2019 9.400 9.490 9.330 9.460 38,674 -0.03(-0.32%)
May 22, 2019 9.500 9.550 9.400 9.490 36,424 +0.02(+0.21%)
May 21, 2019 9.620 9.720 9.460 9.470 58,100 -0.09(-0.94%)
May 20, 2019 9.440 9.720 9.411 9.560 31,189 +0.02(+0.21%)
May 17, 2019 9.460 9.670 9.450 9.540 52,200 +0.01(+0.10%)
May 16, 2019 9.775 9.775 9.480 9.530 50,522 -0.18(-1.85%)
May 15, 2019 9.800 9.820 9.650 9.710 29,451 -0.13(-1.32%)
May 14, 2019 9.890 9.960 9.656 9.840 30,823 +0.05(+0.51%)
May 13, 2019 10.30 10.34 9.770 9.790 54,241 -0.58(-5.59%)
May 10, 2019 10.37 10.42 10.29 10.37 27,500 +0.01(+0.10%)
May 09, 2019 10.23 10.39 10.23 10.36 57,270 +0.10(+0.97%)
May 08, 2019 10.22 10.39 10.16 10.26 47,174 +0.04(+0.39%)
May 07, 2019 10.10 10.26 10.09 10.22 47,709 +0.02(+0.20%)
May 06, 2019 9.960 10.26 9.960 10.20 42,223 +0.10(+0.99%)
May 03, 2019 9.900 10.16 9.890 10.10 76,100 +0.19(+1.92%)
May 02, 2019 9.980 10.02 9.810 9.910 35,525 -0.07(-0.70%)
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.