Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pzena Investment Management Inc (NY: PZN )

9.650 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 (%)
May 30, 2008 7.092 7.317 7.092 7.229 346,068 +0.10(+1.47%)
May 29, 2008 7.009 7.125 7.009 7.125 224,047 +0.09(+1.25%)
May 28, 2008 7.218 7.218 7.001 7.037 207,421 -0.16(-2.29%)
May 27, 2008 6.932 7.301 6.789 7.202 72,851 +0.19(+2.66%)
May 26, 2008 7.246 7.339 7.009 7.015 0 +0.00(+0.00%)
May 23, 2008 7.246 7.339 7.009 7.015 162,510 -0.30(-4.06%)
May 22, 2008 7.251 7.339 7.015 7.312 264,878 +0.01(+0.08%)
May 21, 2008 7.405 7.510 7.279 7.306 404,183 -0.13(-1.77%)
May 20, 2008 7.416 7.532 7.416 7.438 201,604 -0.08(-1.10%)
May 19, 2008 7.587 7.664 7.438 7.521 155,479 -0.04(-0.51%)
May 16, 2008 7.609 7.609 7.477 7.559 203,254 +0.01(+0.15%)
May 15, 2008 7.174 7.609 7.174 7.548 109,986 +0.37(+5.21%)
May 14, 2008 7.312 7.559 7.119 7.174 294,594 -0.14(-1.95%)
May 13, 2008 7.268 7.510 7.097 7.317 561,230 +0.30(+4.23%)
May 12, 2008 7.191 7.191 6.932 7.020 177,739 -0.10(-1.39%)
May 09, 2008 7.400 7.400 7.086 7.119 41,322 -0.19(-2.63%)
May 08, 2008 7.174 7.389 7.174 7.312 309,426 +0.07(+0.99%)
May 07, 2008 7.147 7.290 7.103 7.240 410,525 +0.03(+0.38%)
May 06, 2008 6.872 7.213 6.806 7.213 531,114 +0.32(+4.63%)
May 05, 2008 7.114 7.152 6.894 6.894 247,161 -0.15(-2.18%)
May 02, 2008 6.982 7.174 6.657 7.048 695,563 +0.16(+2.31%)
May 01, 2008 6.657 7.031 6.635 6.888 627,711 +0.21(+3.13%)
Apr 30, 2008 6.668 6.729 6.608 6.679 197,411 +0.02(+0.33%)
Apr 29, 2008 6.526 6.707 6.399 6.657 179,121 +0.07(+1.09%)
Apr 28, 2008 6.762 6.762 6.432 6.586 109,327 -0.18(-2.60%)
Apr 25, 2008 6.597 6.817 6.438 6.762 297,670 +0.16(+2.50%)
Apr 24, 2008 6.591 6.668 6.364 6.597 249,197 +0.05(+0.84%)
Apr 23, 2008 6.295 6.641 6.212 6.542 156,407 +0.21(+3.30%)
Apr 22, 2008 6.350 6.515 6.223 6.333 154,433 -0.07(-1.03%)
Apr 21, 2008 6.734 6.734 6.273 6.399 175,570 -0.20(-3.00%)
Apr 18, 2008 6.174 6.707 6.157 6.597 483,574 +0.61(+10.19%)
Apr 17, 2008 6.190 6.207 5.789 5.987 85,857 -0.20(-3.29%)
Apr 16, 2008 5.668 6.201 5.668 6.190 91,770 +0.59(+10.61%)
Apr 15, 2008 5.976 6.042 5.591 5.596 102,020 -0.40(-6.61%)
Apr 14, 2008 6.053 6.185 5.981 5.992 59,663 -0.07(-1.18%)
Apr 11, 2008 6.047 6.234 5.970 6.064 42,746 +0.05(+0.82%)
Apr 10, 2008 6.317 6.399 5.503 6.014 94,051 -0.24(-3.87%)
Apr 09, 2008 6.597 6.597 6.190 6.256 174,261 -0.17(-2.65%)
Apr 08, 2008 6.300 6.548 6.300 6.427 75,670 +0.09(+1.48%)
Apr 07, 2008 6.174 6.597 6.152 6.333 83,674 +0.21(+3.41%)
Apr 04, 2008 6.372 6.570 6.014 6.124 84,402 -0.21(-3.38%)
Apr 03, 2008 6.432 6.575 6.333 6.339 105,684 -0.16(-2.45%)
Apr 02, 2008 6.591 6.613 6.339 6.498 195,816 -0.03(-0.42%)
Apr 01, 2008 6.218 6.526 6.185 6.526 594,088 +0.30(+4.86%)
Mar 31, 2008 6.410 6.526 5.992 6.223 93,497 -0.07(-1.14%)
Mar 28, 2008 6.707 6.712 6.218 6.295 120,705 -0.40(-5.92%)
Mar 27, 2008 6.927 6.927 6.432 6.690 214,097 -0.24(-3.49%)
Mar 26, 2008 6.927 7.048 6.707 6.932 485,766 -0.02(-0.24%)
Mar 25, 2008 6.075 7.147 5.910 6.949 410,732 -0.01(-0.16%)
Mar 24, 2008 6.278 7.471 6.278 6.960 457,737 +0.61(+9.61%)
Mar 21, 2008 5.377 6.586 5.377 6.350 602,532 +0.00(+0.00%)
Mar 20, 2008 5.377 6.586 5.377 6.350 602,532 +0.87(+15.96%)
Mar 19, 2008 5.497 5.794 5.415 5.476 465,497 +0.09(+1.63%)
Mar 18, 2008 4.948 5.388 4.948 5.388 196,476 +0.49(+10.11%)
Mar 17, 2008 5.041 5.074 4.876 4.893 283,947 -0.29(-5.52%)
Mar 14, 2008 5.080 5.223 5.014 5.179 127,148 +0.13(+2.61%)
Mar 13, 2008 4.887 5.201 4.805 5.047 203,365 +0.11(+2.23%)
Mar 12, 2008 5.025 5.195 4.876 4.937 254,934 -0.09(-1.86%)
Mar 11, 2008 5.206 5.602 4.827 5.030 311,960 +0.33(+7.02%)
Mar 10, 2008 4.981 5.058 4.700 4.700 168,986 -0.36(-7.07%)
Mar 07, 2008 5.261 5.360 5.036 5.058 199,472 -0.27(-5.15%)
Mar 06, 2008 5.454 5.497 5.294 5.333 176,625 -0.16(-3.00%)
Mar 05, 2008 5.497 5.684 5.278 5.497 270,486 -0.02(-0.40%)
Mar 04, 2008 5.745 5.816 5.443 5.519 313,779 -0.29(-5.01%)
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.