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, 2015 9.220 9.300 9.140 9.200 40,982 -0.12(-1.29%)
Apr 29, 2015 9.260 9.380 9.125 9.320 29,835 +0.04(+0.43%)
Apr 28, 2015 9.240 9.340 9.180 9.280 18,596 +0.14(+1.53%)
Apr 27, 2015 9.236 9.310 9.080 9.140 22,760 -0.11(-1.19%)
Apr 24, 2015 9.100 9.250 9.100 9.250 7,793 +0.05(+0.54%)
Apr 23, 2015 9.120 9.240 9.090 9.200 7,195 +0.03(+0.33%)
Apr 22, 2015 9.170 9.330 9.151 9.170 4,253 +0.01(+0.11%)
Apr 21, 2015 9.280 9.280 9.160 9.160 5,045 -0.12(-1.29%)
Apr 20, 2015 9.120 9.380 9.120 9.280 10,654 +0.18(+1.98%)
Apr 17, 2015 9.160 9.170 9.080 9.100 25,274 -0.13(-1.41%)
Apr 16, 2015 8.900 9.270 8.900 9.230 13,250 +0.30(+3.36%)
Apr 15, 2015 9.000 9.040 8.880 8.930 12,830 -0.08(-0.89%)
Apr 14, 2015 9.030 9.060 8.970 9.010 6,430 +0.00(+0.00%)
Apr 13, 2015 8.890 9.080 8.890 9.010 6,190 +0.16(+1.81%)
Apr 10, 2015 9.200 9.200 8.760 8.850 48,556 -0.31(-3.38%)
Apr 09, 2015 9.160 9.180 9.040 9.160 15,173 +0.03(+0.33%)
Apr 08, 2015 8.900 9.150 8.900 9.130 11,354 +0.24(+2.70%)
Apr 07, 2015 9.140 9.140 8.890 8.890 19,518 -0.18(-1.98%)
Apr 06, 2015 9.060 9.150 9.040 9.070 4,766 +0.00(+0.00%)
Apr 02, 2015 8.980 9.070 9.070 9.070 9,400 +0.14(+1.57%)
Apr 01, 2015 9.120 9.120 8.840 8.930 16,105 -0.24(-2.62%)
Mar 31, 2015 9.050 9.260 9.020 9.170 37,171 +0.09(+0.99%)
Mar 30, 2015 9.170 9.370 8.880 9.080 20,520 -0.07(-0.77%)
Mar 27, 2015 9.040 9.190 8.970 9.150 13,698 +0.09(+0.99%)
Mar 26, 2015 9.040 9.200 8.970 9.060 9,381 +0.05(+0.55%)
Mar 25, 2015 9.250 9.250 8.960 9.010 16,751 -0.19(-2.07%)
Mar 24, 2015 9.140 9.240 9.010 9.200 14,613 +0.10(+1.10%)
Mar 23, 2015 9.030 9.270 9.020 9.100 22,502 +0.14(+1.56%)
Mar 20, 2015 8.790 9.180 8.790 8.960 30,868 +0.22(+2.52%)
Mar 19, 2015 8.850 8.930 8.720 8.740 9,985 -0.19(-2.13%)
Mar 18, 2015 8.690 9.010 8.660 8.930 17,947 +0.17(+1.94%)
Mar 17, 2015 8.760 8.830 8.650 8.760 16,067 +0.00(+0.00%)
Mar 16, 2015 9.000 9.000 8.720 8.760 16,028 -0.21(-2.34%)
Mar 13, 2015 9.300 9.320 8.760 8.970 27,053 -0.26(-2.82%)
Mar 12, 2015 8.900 9.270 8.890 9.230 27,049 +0.42(+4.77%)
Mar 11, 2015 8.594 8.850 8.594 8.810 28,843 +0.25(+2.92%)
Mar 10, 2015 8.500 8.600 8.310 8.560 13,475 +0.02(+0.23%)
Mar 09, 2015 8.350 8.670 8.350 8.540 9,721 +0.17(+2.03%)
Mar 06, 2015 8.520 8.610 8.370 8.370 22,184 -0.18(-2.11%)
Mar 05, 2015 8.410 8.660 8.300 8.550 26,924 +0.19(+2.27%)
Mar 04, 2015 8.440 8.580 8.360 8.360 42,490 -0.14(-1.65%)
Mar 03, 2015 8.510 8.610 8.450 8.500 48,795 +0.01(+0.12%)
Mar 02, 2015 8.340 8.620 8.340 8.490 41,953 +0.20(+2.41%)
Feb 27, 2015 8.320 8.434 8.280 8.290 47,806 -0.01(-0.12%)
Feb 26, 2015 8.380 8.410 8.280 8.300 81,027 -0.06(-0.72%)
Feb 25, 2015 8.480 8.490 8.300 8.360 28,446 +0.00(+0.00%)
Feb 24, 2015 8.490 8.500 8.350 8.360 19,541 -0.04(-0.48%)
Feb 23, 2015 8.680 8.680 8.360 8.400 19,721 -0.26(-3.00%)
Feb 20, 2015 8.710 8.710 8.450 8.660 18,491 +0.00(+0.00%)
Feb 19, 2015 8.430 8.740 8.340 8.660 13,768 +0.18(+2.12%)
Feb 18, 2015 8.330 8.540 8.300 8.480 10,074 -0.16(-1.85%)
Feb 17, 2015 8.950 9.110 8.560 8.640 22,296 -0.29(-3.25%)
Feb 13, 2015 8.660 8.930 8.930 8.930 50,100 +0.24(+2.76%)
Feb 12, 2015 8.330 8.700 8.250 8.690 22,261 +0.39(+4.70%)
Feb 11, 2015 8.340 8.460 8.270 8.300 10,039 -0.12(-1.43%)
Feb 10, 2015 8.590 8.590 8.300 8.420 17,514 -0.08(-0.94%)
Feb 09, 2015 8.560 8.600 8.500 8.500 14,213 -0.08(-0.93%)
Feb 06, 2015 8.420 8.700 8.390 8.580 20,623 +0.19(+2.26%)
Feb 05, 2015 8.280 8.450 8.180 8.390 13,014 +0.21(+2.57%)
Feb 04, 2015 8.420 8.450 8.130 8.180 36,778 -0.22(-2.62%)
Feb 03, 2015 8.240 8.410 8.240 8.400 23,154 +0.15(+1.82%)
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.