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 (%)
Aug 30, 2019 8.400 8.520 8.110 8.130 28,900 -0.22(-2.63%)
Aug 29, 2019 8.190 8.580 8.190 8.350 35,699 +0.21(+2.58%)
Aug 28, 2019 8.060 8.290 8.020 8.140 50,152 +0.19(+2.39%)
Aug 27, 2019 7.990 8.170 7.920 7.950 76,750 +0.04(+0.51%)
Aug 26, 2019 7.780 8.080 7.780 7.910 37,367 +0.14(+1.80%)
Aug 23, 2019 8.060 8.105 7.540 7.770 63,300 -0.30(-3.72%)
Aug 22, 2019 8.420 8.570 8.060 8.070 25,021 -0.34(-4.04%)
Aug 21, 2019 8.350 8.530 8.246 8.410 51,746 +0.09(+1.08%)
Aug 20, 2019 8.470 8.470 8.300 8.320 38,568 -0.24(-2.80%)
Aug 19, 2019 8.440 8.630 8.440 8.560 34,254 +0.26(+3.13%)
Aug 16, 2019 8.310 8.530 8.290 8.300 43,700 +0.01(+0.12%)
Aug 15, 2019 8.650 8.725 8.200 8.290 123,485 -0.45(-5.15%)
Aug 14, 2019 8.350 8.810 8.100 8.740 107,189 +0.18(+2.10%)
Aug 13, 2019 7.470 8.630 7.290 8.560 467,132 +1.26(+17.26%)
Aug 12, 2019 7.410 7.440 7.290 7.300 20,295 -0.11(-1.48%)
Aug 09, 2019 7.500 7.590 7.290 7.410 35,100 -0.16(-2.11%)
Aug 08, 2019 7.410 7.660 7.390 7.570 31,743 +0.17(+2.30%)
Aug 07, 2019 7.500 7.500 7.299 7.400 40,387 -0.03(-0.40%)
Aug 06, 2019 7.500 7.620 7.230 7.430 48,177 -0.04(-0.54%)
Aug 05, 2019 7.480 7.700 7.430 7.470 33,554 -0.19(-2.48%)
Aug 02, 2019 7.700 7.890 7.540 7.660 51,600 -0.12(-1.54%)
Aug 01, 2019 8.090 8.230 7.780 7.780 59,199 -0.36(-4.42%)
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%)
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.