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 (%)
Jan 31, 2012 4.790 4.790 4.480 4.610 17,828 -0.13(-2.74%)
Jan 30, 2012 4.660 4.830 4.590 4.740 5,970 +0.03(+0.64%)
Jan 27, 2012 4.660 4.710 4.500 4.710 15,163 +0.02(+0.43%)
Jan 26, 2012 4.690 4.790 4.660 4.690 21,600 +0.05(+1.08%)
Jan 25, 2012 4.620 4.700 4.560 4.640 15,111 +0.00(+0.00%)
Jan 24, 2012 4.570 4.728 4.400 4.640 116,285 +0.02(+0.43%)
Jan 23, 2012 4.750 4.750 4.330 4.620 20,138 -0.14(-2.94%)
Jan 20, 2012 4.790 4.830 4.670 4.760 10,568 -0.02(-0.42%)
Jan 19, 2012 4.800 4.810 4.720 4.780 7,952 -0.02(-0.42%)
Jan 18, 2012 4.710 4.940 4.620 4.800 6,789 +0.15(+3.23%)
Jan 17, 2012 4.780 4.780 4.640 4.650 13,747 -0.03(-0.64%)
Jan 13, 2012 4.670 4.785 4.670 4.680 10,929 -0.06(-1.27%)
Jan 12, 2012 4.760 4.780 4.700 4.740 5,345 +0.00(+0.00%)
Jan 11, 2012 4.680 4.760 4.640 4.740 5,955 +0.01(+0.21%)
Jan 10, 2012 4.790 4.820 4.660 4.730 13,787 +0.02(+0.42%)
Jan 09, 2012 4.770 4.899 4.700 4.710 13,790 -0.04(-0.84%)
Jan 06, 2012 4.810 4.850 4.750 4.750 15,598 -0.10(-2.06%)
Jan 05, 2012 4.690 4.900 4.650 4.850 32,745 +0.16(+3.41%)
Jan 04, 2012 4.410 4.730 4.410 4.690 5,785 +0.36(+8.31%)
Dec 30, 2011 4.400 4.440 4.300 4.330 12,032 -0.07(-1.59%)
Dec 29, 2011 4.570 4.570 4.360 4.400 17,332 -0.17(-3.72%)
Dec 28, 2011 4.750 4.750 4.510 4.570 10,379 -0.13(-2.77%)
Dec 27, 2011 4.785 4.785 4.620 4.700 30,253 -0.09(-1.88%)
Dec 23, 2011 4.770 4.940 4.670 4.790 12,220 +0.02(+0.42%)
Dec 21, 2011 4.620 5.040 4.390 4.770 29,083 +0.12(+2.58%)
Dec 20, 2011 4.620 4.680 4.430 4.650 30,015 +0.14(+3.10%)
Dec 19, 2011 4.780 4.840 4.460 4.510 18,414 -0.25(-5.25%)
Dec 16, 2011 4.840 4.872 4.760 4.760 52,308 -0.03(-0.63%)
Dec 15, 2011 4.900 4.910 4.500 4.790 20,208 -0.08(-1.64%)
Dec 14, 2011 4.560 5.060 4.510 4.870 30,593 +0.28(+6.10%)
Dec 13, 2011 4.810 5.060 4.570 4.590 44,680 -0.16(-3.37%)
Dec 12, 2011 4.740 4.880 4.670 4.750 20,568 -0.10(-2.06%)
Dec 09, 2011 4.720 4.920 4.690 4.850 20,783 +0.18(+3.85%)
Dec 08, 2011 4.840 4.880 4.670 4.670 14,985 -0.18(-3.71%)
Dec 07, 2011 4.670 4.890 4.420 4.850 117,951 +0.15(+3.19%)
Dec 06, 2011 4.850 5.050 4.670 4.700 42,761 -0.13(-2.69%)
Dec 05, 2011 4.700 4.980 4.620 4.830 67,896 +0.19(+4.09%)
Dec 02, 2011 4.650 4.740 4.600 4.640 12,109 -0.04(-0.85%)
Dec 01, 2011 4.870 4.910 4.590 4.680 23,686 -0.24(-4.88%)
Nov 30, 2011 4.240 4.950 4.200 4.920 68,249 +0.81(+19.71%)
Nov 29, 2011 3.780 4.130 3.780 4.110 23,579 +0.32(+8.44%)
Nov 28, 2011 3.670 3.950 3.670 3.790 24,228 +0.25(+7.06%)
Nov 25, 2011 3.520 3.576 3.520 3.540 14,367 +0.06(+1.72%)
Nov 23, 2011 3.850 3.930 3.480 3.480 32,102 -0.37(-9.61%)
Nov 22, 2011 3.850 3.940 3.850 3.850 14,679 +0.00(+0.00%)
Nov 21, 2011 3.850 3.910 3.760 3.850 10,190 -0.04(-1.03%)
Nov 18, 2011 3.910 3.990 3.600 3.890 39,889 -0.03(-0.77%)
Nov 17, 2011 3.800 3.950 3.730 3.920 35,736 +0.11(+2.89%)
Nov 16, 2011 3.670 3.930 3.670 3.810 11,229 +0.09(+2.42%)
Nov 15, 2011 3.500 3.750 3.500 3.720 15,378 +0.16(+4.49%)
Nov 14, 2011 3.610 3.610 3.400 3.560 20,272 -0.02(-0.56%)
Nov 11, 2011 3.550 3.649 3.500 3.580 37,500 +0.05(+1.42%)
Nov 10, 2011 3.750 3.750 3.510 3.530 23,803 -0.15(-4.08%)
Nov 09, 2011 3.870 3.900 3.600 3.680 26,546 -0.31(-7.77%)
Nov 08, 2011 4.070 4.070 3.900 3.990 13,881 -0.02(-0.50%)
Nov 07, 2011 4.330 4.350 3.970 4.010 11,948 -0.29(-6.74%)
Nov 04, 2011 4.300 4.370 4.280 4.300 4,122 -0.02(-0.46%)
Nov 03, 2011 4.420 4.420 4.250 4.320 16,167 -0.02(-0.46%)
Nov 02, 2011 4.110 4.540 4.080 4.340 24,938 +0.32(+7.96%)
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.