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 (%)
May 28, 2010 7.010 7.400 6.870 7.010 74,461 -0.08(-1.13%)
May 27, 2010 6.770 7.150 6.420 7.090 73,513 +0.48(+7.26%)
May 26, 2010 6.610 6.840 6.580 6.610 279 +0.07(+1.07%)
May 25, 2010 6.440 6.620 6.060 6.540 98,759 -0.11(-1.65%)
May 24, 2010 7.040 7.040 6.630 6.650 39,745 -0.40(-5.67%)
May 21, 2010 6.960 7.215 6.910 7.050 57,422 -0.04(-0.56%)
May 20, 2010 7.190 7.300 6.810 7.090 84,596 -0.27(-3.67%)
May 19, 2010 7.210 7.420 7.070 7.360 43,885 +0.10(+1.38%)
May 18, 2010 7.550 7.700 6.910 7.260 120,089 -0.15(-2.02%)
May 17, 2010 7.310 7.540 7.150 7.410 44,043 +0.10(+1.37%)
May 14, 2010 7.310 7.750 7.030 7.310 80,999 -0.41(-5.31%)
May 13, 2010 7.690 7.790 7.450 7.720 29,279 -0.02(-0.26%)
May 12, 2010 7.300 7.750 7.300 7.740 56,264 +0.49(+6.76%)
May 11, 2010 7.160 7.370 7.090 7.250 31,833 +0.24(+3.42%)
May 10, 2010 7.010 7.080 6.840 7.010 52,583 +0.21(+3.09%)
May 07, 2010 6.830 6.890 6.500 6.800 62,639 -0.08(-1.16%)
May 06, 2010 7.040 7.100 6.780 6.880 104,256 -0.18(-2.55%)
May 05, 2010 7.120 7.210 6.930 7.060 33,201 -0.02(-0.28%)
May 04, 2010 7.760 7.760 6.950 7.080 56,594 -0.82(-10.38%)
May 03, 2010 7.780 7.930 7.580 7.900 73,327 +0.20(+2.60%)
Apr 30, 2010 7.800 7.800 7.630 7.700 71,211 -0.03(-0.39%)
Apr 29, 2010 7.670 7.780 7.560 7.730 92,582 +0.10(+1.31%)
Apr 28, 2010 7.380 7.630 7.020 7.630 69,341 -0.02(-0.26%)
Apr 27, 2010 7.600 7.790 7.600 7.650 27,351 -0.01(-0.13%)
Apr 26, 2010 7.750 7.750 7.540 7.660 34,970 -0.08(-1.03%)
Apr 23, 2010 7.710 7.760 7.650 7.740 75,575 +0.06(+0.78%)
Apr 22, 2010 7.650 7.720 7.600 7.680 32,936 +0.01(+0.13%)
Apr 21, 2010 7.670 7.720 7.640 7.670 40,860 +0.02(+0.26%)
Apr 20, 2010 7.610 7.720 7.500 7.650 28,538 +0.10(+1.32%)
Apr 19, 2010 7.500 7.620 7.290 7.550 37,708 +0.02(+0.27%)
Apr 16, 2010 7.630 7.630 7.310 7.530 46,550 -0.10(-1.31%)
Apr 15, 2010 7.580 7.630 7.490 7.630 36,914 +0.06(+0.79%)
Apr 14, 2010 7.320 7.640 7.220 7.570 56,033 +0.30(+4.13%)
Apr 13, 2010 7.230 7.280 7.160 7.270 30,150 +0.08(+1.11%)
Apr 12, 2010 7.200 7.260 7.150 7.190 51,890 +0.01(+0.14%)
Apr 09, 2010 7.370 7.430 7.150 7.180 46,295 -0.16(-2.18%)
Apr 08, 2010 7.340 7.440 7.150 7.340 67,258 -0.05(-0.68%)
Apr 07, 2010 7.450 7.570 7.290 7.390 81,453 -0.09(-1.20%)
Apr 06, 2010 7.240 7.570 7.150 7.480 100,304 +0.22(+3.03%)
Apr 05, 2010 7.070 7.330 6.960 7.260 66,924 +0.19(+2.69%)
Apr 01, 2010 7.650 7.070 7.070 7.070 94,100 -0.56(-7.34%)
Mar 31, 2010 7.560 7.750 7.400 7.630 65,731 +0.05(+0.66%)
Mar 30, 2010 7.320 7.620 7.183 7.580 105,836 +0.25(+3.41%)
Mar 29, 2010 7.080 7.380 7.032 7.330 58,695 +0.29(+4.12%)
Mar 26, 2010 7.150 7.150 6.990 7.040 61,270 -0.06(-0.85%)
Mar 25, 2010 7.090 7.130 6.990 7.100 30,500 +0.05(+0.71%)
Mar 24, 2010 7.040 7.150 7.000 7.050 15,387 -0.01(-0.14%)
Mar 23, 2010 7.020 7.090 6.910 7.060 66,940 +0.01(+0.14%)
Mar 22, 2010 6.760 7.100 6.720 7.050 55,049 +0.24(+3.52%)
Mar 19, 2010 6.880 6.900 6.770 6.810 38,859 -0.03(-0.44%)
Mar 18, 2010 6.710 6.980 6.710 6.840 43,735 +0.08(+1.18%)
Mar 17, 2010 6.730 6.770 6.700 6.760 10,714 +0.03(+0.45%)
Mar 16, 2010 6.710 6.760 6.700 6.730 18,973 +0.00(+0.00%)
Mar 15, 2010 6.730 6.770 6.700 6.730 30,728 +0.00(+0.00%)
Mar 12, 2010 6.700 6.760 6.590 6.730 30,825 +0.08(+1.20%)
Mar 11, 2010 6.740 6.890 6.320 6.650 96,777 -0.12(-1.77%)
Mar 10, 2010 6.860 6.980 6.740 6.770 52,928 -0.06(-0.88%)
Mar 09, 2010 6.600 6.860 6.500 6.830 59,487 +0.24(+3.64%)
Mar 08, 2010 6.580 6.818 6.570 6.590 44,738 -0.03(-0.45%)
Mar 05, 2010 6.470 6.660 6.390 6.620 68,399 +0.21(+3.28%)
Mar 04, 2010 6.510 6.510 6.370 6.410 50,713 -0.05(-0.77%)
Mar 03, 2010 6.390 6.540 6.290 6.460 52,756 +0.13(+2.05%)
Mar 02, 2010 6.150 6.370 6.110 6.330 57,333 +0.18(+2.93%)
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.