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 (%)
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%)
Mar 03, 2008 5.992 5.998 5.772 5.811 94,770 -0.17(-2.85%)
Feb 29, 2008 6.366 6.421 5.882 5.981 209,731 -0.52(-7.95%)
Feb 28, 2008 6.141 6.586 6.141 6.498 99,681 +0.32(+5.16%)
Feb 27, 2008 5.921 6.734 5.888 6.179 147,157 +0.16(+2.65%)
Feb 26, 2008 5.998 6.042 5.948 6.020 38,563 -0.03(-0.45%)
Feb 25, 2008 6.157 6.157 6.003 6.047 57,480 -0.09(-1.52%)
Feb 22, 2008 6.163 6.207 5.992 6.141 108,953 -0.03(-0.45%)
Feb 21, 2008 6.289 6.372 6.009 6.168 41,504 -0.07(-1.15%)
Feb 20, 2008 6.141 6.240 5.987 6.240 89,131 +0.06(+0.98%)
Feb 19, 2008 6.608 6.608 5.855 6.179 429,832 -0.55(-8.17%)
Feb 18, 2008 6.668 6.729 6.548 6.729 0 +0.00(+0.00%)
Feb 15, 2008 6.668 6.729 6.548 6.729 83,310 +0.02(+0.33%)
Feb 14, 2008 6.515 6.729 6.482 6.707 189,307 +0.19(+2.95%)
Feb 13, 2008 6.515 6.545 6.267 6.515 76,834 +0.07(+1.11%)
Feb 12, 2008 6.328 6.905 6.069 6.443 112,960 +0.12(+1.82%)
Feb 11, 2008 6.504 6.504 6.229 6.328 34,379 -0.20(-3.03%)
Feb 08, 2008 6.548 6.734 6.471 6.526 30,741 -0.02(-0.34%)
Feb 07, 2008 6.295 6.559 6.152 6.548 54,024 +0.24(+3.84%)
Feb 06, 2008 7.031 7.086 6.218 6.306 152,796 -0.73(-10.39%)
Feb 05, 2008 6.899 7.229 6.877 7.037 281,582 +0.03(+0.39%)
Feb 04, 2008 6.888 7.119 6.844 7.009 555,525 +0.12(+1.67%)
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.