Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Och-Ziff Capital Management (NY: OZM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2010 15.51 16.04 15.25 16.00 1,003,062 +1.06(+7.10%)
Mar 30, 2010 15.00 15.01 14.84 14.94 132,111 -0.03(-0.20%)
Mar 29, 2010 15.05 15.23 14.95 14.97 493,916 +0.02(+0.13%)
Mar 26, 2010 14.80 15.42 14.79 14.95 352,275 +0.23(+1.56%)
Mar 25, 2010 14.69 15.22 14.50 14.72 501,035 +0.15(+1.03%)
Mar 24, 2010 14.49 14.67 14.39 14.57 555,146 +0.12(+0.83%)
Mar 23, 2010 14.52 14.55 14.39 14.45 401,042 -0.04(-0.28%)
Mar 22, 2010 13.89 14.60 13.86 14.49 278,793 +0.49(+3.50%)
Mar 19, 2010 14.57 14.64 13.86 14.00 1,104,518 -0.57(-3.91%)
Mar 18, 2010 14.70 14.84 14.54 14.57 189,379 -0.13(-0.88%)
Mar 17, 2010 14.70 14.85 14.65 14.70 175,689 +0.00(+0.00%)
Mar 16, 2010 14.74 14.91 14.64 14.70 208,192 +0.08(+0.55%)
Mar 15, 2010 14.48 14.63 14.46 14.62 197,394 +0.28(+1.95%)
Mar 12, 2010 14.36 14.45 14.19 14.34 275,716 +0.15(+1.06%)
Mar 11, 2010 14.10 14.23 14.09 14.19 210,000 +0.09(+0.64%)
Mar 10, 2010 14.42 14.45 14.00 14.10 467,849 -0.30(-2.08%)
Mar 09, 2010 14.60 14.72 14.33 14.40 463,020 -0.38(-2.57%)
Mar 08, 2010 14.70 14.79 14.38 14.78 210,364 +0.17(+1.16%)
Mar 05, 2010 14.69 15.31 14.50 14.61 590,187 +0.07(+0.48%)
Mar 04, 2010 14.20 14.54 14.16 14.54 276,464 +0.45(+3.19%)
Mar 03, 2010 14.00 14.19 13.76 14.09 225,280 +0.12(+0.86%)
Mar 02, 2010 14.21 14.24 13.84 13.97 247,884 +0.04(+0.29%)
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.