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, 2018 7.191 7.279 6.868 6.900 107,854 -0.22(-3.10%)
Apr 27, 2018 7.128 7.249 7.034 7.120 61,401 -0.09(-1.20%)
Apr 26, 2018 7.238 7.238 7.034 7.206 73,807 +0.03(+0.44%)
Apr 25, 2018 7.175 7.222 6.924 7.175 90,241 +0.00(+0.00%)
Apr 24, 2018 7.466 7.497 7.073 7.175 56,602 -0.27(-3.59%)
Apr 23, 2018 7.473 7.517 7.340 7.442 54,496 +0.06(+0.85%)
Apr 20, 2018 7.646 7.929 7.339 7.379 92,330 -0.27(-3.59%)
Apr 19, 2018 7.701 7.709 7.560 7.654 39,550 -0.05(-0.61%)
Apr 18, 2018 7.803 7.850 7.654 7.701 58,991 -0.09(-1.21%)
Apr 17, 2018 8.078 8.125 7.670 7.795 156,135 -0.26(-3.22%)
Apr 16, 2018 8.148 8.148 7.937 8.054 29,395 -0.01(-0.10%)
Apr 13, 2018 8.345 8.345 7.976 8.062 49,053 -0.20(-2.47%)
Apr 12, 2018 8.357 8.376 8.208 8.266 28,596 -0.08(-0.94%)
Apr 11, 2018 8.368 8.455 8.290 8.345 29,907 -0.08(-0.93%)
Apr 10, 2018 8.302 8.510 8.080 8.423 35,932 +0.27(+3.27%)
Apr 09, 2018 8.321 8.400 8.107 8.156 35,989 -0.13(-1.52%)
Apr 06, 2018 8.462 8.619 8.172 8.282 54,991 -0.27(-3.12%)
Apr 05, 2018 8.659 8.667 8.486 8.549 33,791 +0.03(+0.37%)
Apr 04, 2018 8.557 8.659 8.360 8.517 61,522 +0.09(+1.12%)
Apr 03, 2018 8.360 8.510 8.251 8.423 40,298 +0.09(+1.13%)
Apr 02, 2018 8.525 8.604 8.211 8.329 39,243 -0.41(-4.67%)
Mar 29, 2018 8.737 8.737 8.737 0 +0.03(+0.36%)
Mar 28, 2018 8.557 8.761 8.403 8.706 44,023 +0.20(+2.31%)
Mar 27, 2018 8.478 8.639 8.354 8.510 65,994 +0.09(+1.03%)
Mar 26, 2018 8.510 8.549 8.282 8.423 60,942 +0.04(+0.47%)
Mar 23, 2018 8.565 8.714 8.353 8.384 65,071 -0.16(-1.93%)
Mar 22, 2018 8.753 8.871 8.517 8.549 38,659 -0.29(-3.29%)
Mar 21, 2018 8.706 8.934 8.706 8.839 23,072 +0.20(+2.36%)
Mar 20, 2018 8.682 8.761 8.345 8.635 59,771 -0.07(-0.81%)
Mar 19, 2018 8.871 8.871 8.604 8.706 34,576 -0.18(-2.03%)
Mar 16, 2018 8.745 8.945 8.651 8.886 96,081 +0.13(+1.52%)
Mar 15, 2018 8.965 9.059 8.690 8.753 25,982 -0.15(-1.68%)
Mar 14, 2018 9.012 9.012 8.777 8.902 39,520 -0.06(-0.70%)
Mar 13, 2018 9.012 9.091 8.816 8.965 24,636 +0.00(+0.00%)
Mar 12, 2018 8.871 9.043 8.698 8.965 26,473 +0.09(+0.97%)
Mar 09, 2018 8.714 8.949 8.580 8.879 48,307 +0.19(+2.17%)
Mar 08, 2018 8.831 8.831 8.594 8.690 19,358 -0.09(-0.98%)
Mar 07, 2018 8.902 8.777 50,769 -0.02(-0.18%)
Mar 06, 2018 8.604 8.894 8.494 8.792 49,495 +0.23(+2.66%)
Mar 05, 2018 8.596 8.761 8.439 8.565 48,476 -0.05(-0.55%)
Mar 02, 2018 8.470 8.705 8.305 8.612 52,544 +0.08(+0.92%)
Mar 01, 2018 8.517 8.784 8.368 8.533 73,180 -0.01(-0.09%)
Feb 28, 2018 8.722 8.871 8.527 8.541 104,949 -0.09(-1.00%)
Feb 27, 2018 8.839 8.910 8.565 8.627 62,368 -0.21(-2.40%)
Feb 26, 2018 8.831 8.926 8.682 8.839 65,869 +0.03(+0.36%)
Feb 23, 2018 8.447 8.831 8.431 8.808 123,901 +0.43(+5.15%)
Feb 22, 2018 8.415 8.376 98,927 +0.13(+1.52%)
Feb 21, 2018 8.360 8.588 8.200 8.251 57,505 -0.11(-1.31%)
Feb 20, 2018 7.929 8.431 7.858 8.360 121,753 +0.38(+4.82%)
Feb 16, 2018 7.976 7.976 7.976 0 -0.26(-3.15%)
Feb 15, 2018 8.227 8.337 8.054 8.235 69,964 +0.08(+0.96%)
Feb 14, 2018 7.930 8.368 7.930 8.156 128,031 +0.12(+1.50%)
Feb 13, 2018 7.900 8.292 7.809 8.036 83,677 +0.06(+0.76%)
Feb 12, 2018 7.628 8.036 7.424 7.975 112,455 +0.26(+3.32%)
Feb 09, 2018 7.764 7.915 7.414 7.719 108,631 +0.02(+0.20%)
Feb 08, 2018 8.632 8.737 7.696 7.704 103,193 -0.87(-10.12%)
Feb 07, 2018 8.458 9.016 8.458 8.571 54,106 +0.06(+0.71%)
Feb 06, 2018 8.254 8.700 8.232 8.511 74,056 +0.05(+0.62%)
Feb 05, 2018 9.092 9.092 8.413 8.458 64,633 -0.69(-7.58%)
Feb 02, 2018 9.326 9.326 9.104 9.152 44,221 -0.24(-2.57%)
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.