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 (%)
Feb 28, 2013 6.160 6.430 6.160 6.290 8,684 +0.10(+1.62%)
Feb 27, 2013 6.120 6.400 6.070 6.190 8,191 +0.09(+1.48%)
Feb 26, 2013 6.050 6.240 6.050 6.100 3,908 -0.23(-3.63%)
Feb 22, 2013 6.270 6.360 6.270 6.330 6,965 +0.12(+1.93%)
Feb 21, 2013 6.080 6.250 6.060 6.210 37,503 +0.10(+1.64%)
Feb 20, 2013 6.420 6.530 6.105 6.110 26,986 -0.44(-6.72%)
Feb 19, 2013 6.390 6.580 6.390 6.550 12,244 +0.16(+2.50%)
Feb 15, 2013 6.550 6.550 6.300 6.390 33,185 -0.17(-2.59%)
Feb 14, 2013 6.230 6.580 6.230 6.560 11,914 +0.29(+4.63%)
Feb 13, 2013 6.600 6.600 6.210 6.270 15,720 -0.35(-5.29%)
Feb 12, 2013 6.475 6.720 6.475 6.620 9,872 +0.18(+2.80%)
Feb 11, 2013 6.530 6.600 6.370 6.440 22,851 -0.07(-1.08%)
Feb 08, 2013 6.250 6.650 6.180 6.510 31,432 +0.25(+3.99%)
Feb 07, 2013 6.270 6.300 6.170 6.260 24,302 -0.04(-0.63%)
Feb 06, 2013 5.800 6.310 5.800 6.300 29,309 +0.56(+9.76%)
Feb 04, 2013 5.890 5.930 5.705 5.740 11,043 -0.19(-3.20%)
Feb 01, 2013 5.880 6.070 5.880 5.930 21,250 +0.10(+1.72%)
Jan 31, 2013 5.590 5.870 5.590 5.830 27,243 +0.16(+2.82%)
Jan 30, 2013 6.010 6.010 5.600 5.670 49,865 -0.33(-5.50%)
Jan 29, 2013 5.950 6.040 5.800 6.000 30,402 +0.09(+1.52%)
Jan 28, 2013 5.760 5.920 5.700 5.910 38,524 +0.14(+2.43%)
Jan 25, 2013 5.730 5.770 5.530 5.770 41,679 +0.05(+0.87%)
Jan 24, 2013 6.190 6.200 5.690 5.720 23,084 -0.44(-7.14%)
Jan 23, 2013 6.100 6.180 6.051 6.160 15,539 +0.04(+0.65%)
Jan 22, 2013 5.990 6.160 5.900 6.120 54,817 +0.11(+1.83%)
Jan 18, 2013 5.800 6.140 5.750 6.010 32,302 +0.18(+3.09%)
Jan 17, 2013 5.550 5.840 5.570 5.830 16,874 +0.28(+5.05%)
Jan 16, 2013 5.840 5.840 5.470 5.550 28,309 -0.29(-4.97%)
Jan 15, 2013 5.950 5.965 5.830 5.840 19,723 -0.17(-2.83%)
Jan 14, 2013 5.740 6.160 5.740 6.010 51,728 +0.27(+4.70%)
Jan 11, 2013 5.480 5.780 5.390 5.740 31,895 +0.31(+5.71%)
Jan 10, 2013 5.500 5.600 5.390 5.430 32,954 +0.00(+0.00%)
Jan 09, 2013 5.290 5.500 5.290 5.430 7,245 +0.17(+3.23%)
Jan 08, 2013 5.440 5.440 5.230 5.260 9,948 -0.17(-3.13%)
Jan 07, 2013 5.540 5.560 5.430 5.430 7,674 -0.16(-2.86%)
Jan 04, 2013 5.510 5.630 5.430 5.590 16,617 +0.12(+2.19%)
Jan 03, 2013 5.450 5.520 5.350 5.470 18,388 +0.02(+0.37%)
Jan 02, 2013 5.400 5.520 5.320 5.450 35,923 +0.05(+0.93%)
Dec 31, 2012 5.150 5.470 5.150 5.400 20,887 +0.24(+4.65%)
Dec 28, 2012 5.010 5.230 4.971 5.160 14,292 +0.10(+1.98%)
Dec 27, 2012 5.130 5.150 4.820 5.060 27,873 -0.11(-2.13%)
Dec 26, 2012 5.280 5.403 5.120 5.170 7,171 -0.12(-2.27%)
Dec 24, 2012 5.340 5.340 5.240 5.290 6,523 -0.08(-1.49%)
Dec 21, 2012 5.280 5.390 5.140 5.370 68,735 +0.13(+2.48%)
Dec 20, 2012 5.250 5.260 5.160 5.240 70,096 +0.00(+0.00%)
Dec 19, 2012 5.200 5.240 5.110 5.240 21,897 +0.00(+0.00%)
Dec 18, 2012 5.170 5.270 5.170 5.240 22,468 +0.17(+3.35%)
Dec 17, 2012 5.130 5.140 4.920 5.070 17,697 -0.02(-0.39%)
Dec 14, 2012 5.200 5.260 5.000 5.090 62,718 -0.14(-2.68%)
Dec 13, 2012 5.430 5.510 5.210 5.230 44,329 -0.21(-3.86%)
Dec 12, 2012 5.350 5.540 5.280 5.440 14,924 +0.10(+1.87%)
Dec 11, 2012 5.380 5.500 5.290 5.340 30,655 +0.02(+0.38%)
Dec 10, 2012 5.300 5.520 5.280 5.320 20,233 +0.12(+2.31%)
Dec 07, 2012 5.200 5.390 5.150 5.200 24,511 +0.04(+0.78%)
Dec 06, 2012 5.180 5.245 5.100 5.160 26,292 -0.04(-0.77%)
Dec 05, 2012 5.360 5.490 5.150 5.200 44,629 -0.05(-0.95%)
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.