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 (%)
Jun 29, 2012 4.310 4.450 4.270 4.430 29,510 +0.21(+4.98%)
Jun 28, 2012 4.130 4.320 4.100 4.220 25,157 +0.07(+1.69%)
Jun 27, 2012 4.130 4.350 4.090 4.150 34,299 +0.00(+0.00%)
Jun 26, 2012 4.310 4.310 4.010 4.150 27,041 -0.16(-3.71%)
Jun 25, 2012 4.240 4.380 4.200 4.310 13,527 -0.06(-1.37%)
Jun 22, 2012 4.460 4.530 4.180 4.370 200,617 -0.05(-1.13%)
Jun 21, 2012 4.190 4.440 4.050 4.420 21,596 +0.20(+4.74%)
Jun 20, 2012 4.250 4.300 4.150 4.220 16,881 -0.01(-0.24%)
Jun 19, 2012 4.200 4.230 4.100 4.230 28,046 +0.12(+2.92%)
Jun 18, 2012 4.270 4.270 4.040 4.110 26,349 -0.33(-7.43%)
Jun 15, 2012 4.300 4.490 4.300 4.440 29,610 +0.15(+3.50%)
Jun 14, 2012 4.220 4.340 4.220 4.290 18,604 +0.09(+2.14%)
Jun 13, 2012 4.520 4.520 4.000 4.200 27,576 -0.31(-6.87%)
Jun 12, 2012 4.520 4.520 4.390 4.510 9,491 +0.03(+0.67%)
Jun 11, 2012 4.690 4.690 4.420 4.480 24,937 -0.13(-2.82%)
Jun 08, 2012 4.430 4.650 4.340 4.610 11,720 +0.19(+4.30%)
Jun 07, 2012 4.900 4.900 4.410 4.420 17,979 -0.40(-8.30%)
Jun 06, 2012 4.470 4.980 4.360 4.820 10,721 +0.39(+8.80%)
Jun 05, 2012 4.220 4.450 4.220 4.430 7,764 +0.21(+4.98%)
Jun 04, 2012 3.980 4.220 3.941 4.220 10,408 +0.28(+7.11%)
Jun 01, 2012 4.040 4.069 3.890 3.940 21,305 -0.18(-4.37%)
May 31, 2012 4.070 4.230 4.040 4.120 48,299 +0.07(+1.73%)
May 30, 2012 4.200 4.240 4.030 4.050 15,771 -0.18(-4.26%)
May 29, 2012 4.150 4.250 4.060 4.230 9,905 +0.15(+3.68%)
May 25, 2012 4.240 4.240 3.950 4.080 29,512 -0.14(-3.32%)
May 24, 2012 4.120 4.230 3.970 4.220 20,785 +0.07(+1.69%)
May 23, 2012 3.970 4.159 3.910 4.150 18,159 +0.07(+1.72%)
May 22, 2012 4.010 4.190 3.820 4.080 38,416 +0.04(+0.99%)
May 21, 2012 4.200 4.200 3.980 4.040 70,379 -0.14(-3.35%)
May 18, 2012 4.250 4.250 3.990 4.180 25,778 -0.15(-3.46%)
May 17, 2012 4.720 4.780 4.220 4.330 39,461 -0.38(-8.07%)
May 16, 2012 5.150 5.180 4.700 4.710 70,092 -0.45(-8.72%)
May 15, 2012 4.980 5.180 4.960 5.160 16,874 +0.12(+2.38%)
May 14, 2012 4.920 5.060 4.693 5.040 47,179 +0.04(+0.80%)
May 11, 2012 5.000 5.020 4.940 5.000 9,545 -0.04(-0.79%)
May 10, 2012 5.090 5.130 5.000 5.040 10,293 +0.00(+0.00%)
May 09, 2012 5.030 5.110 5.000 5.040 11,712 -0.07(-1.37%)
May 08, 2012 4.990 5.134 4.970 5.110 6,159 +0.10(+2.00%)
May 07, 2012 5.090 5.120 4.930 5.010 37,742 -0.11(-2.15%)
May 04, 2012 5.570 5.570 5.110 5.120 40,633 -0.40(-7.25%)
May 03, 2012 5.790 5.790 5.510 5.520 11,920 -0.32(-5.48%)
May 02, 2012 5.850 5.850 5.730 5.840 25,341 +0.00(+0.00%)
May 01, 2012 5.950 6.090 5.840 5.840 56,312 -0.05(-0.85%)
Apr 30, 2012 6.200 6.200 5.850 5.890 61,371 -0.39(-6.21%)
Apr 27, 2012 6.410 6.410 6.170 6.280 13,368 -0.08(-1.26%)
Apr 26, 2012 6.280 6.420 6.170 6.360 32,755 +0.03(+0.47%)
Apr 25, 2012 6.300 6.480 6.190 6.330 12,743 -0.05(-0.78%)
Apr 24, 2012 6.120 6.400 6.120 6.380 18,241 +0.20(+3.24%)
Apr 23, 2012 6.130 6.370 6.100 6.180 36,616 -0.17(-2.68%)
Apr 20, 2012 6.340 6.610 6.270 6.350 56,673 +0.16(+2.58%)
Apr 19, 2012 6.260 6.338 6.080 6.190 23,706 -0.07(-1.12%)
Apr 18, 2012 6.110 6.310 6.110 6.260 20,707 +0.09(+1.46%)
Apr 17, 2012 5.880 6.270 5.880 6.170 12,128 +0.40(+6.93%)
Apr 16, 2012 5.790 5.930 5.640 5.770 50,910 -0.06(-1.03%)
Apr 13, 2012 6.290 6.290 5.810 5.830 15,872 -0.44(-7.02%)
Apr 12, 2012 6.440 6.540 6.190 6.270 25,360 -0.23(-3.54%)
Apr 11, 2012 6.770 6.880 6.420 6.500 47,283 -0.17(-2.55%)
Apr 10, 2012 7.110 7.110 6.510 6.670 63,015 -0.49(-6.84%)
Apr 09, 2012 6.890 7.390 6.820 7.160 111,170 +0.23(+3.32%)
Apr 05, 2012 6.380 6.990 6.360 6.930 32,830 +0.53(+8.28%)
Apr 04, 2012 6.250 6.640 6.200 6.400 24,588 +0.14(+2.24%)
Apr 03, 2012 6.300 6.350 6.260 6.260 14,309 -0.04(-0.63%)
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.