Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2008
7.092
7.317
7.092
7.229
346,068
+0.10(+1.47%)
May 29, 2008
7.009
7.125
7.009
7.125
224,047
+0.09(+1.25%)
May 28, 2008
7.218
7.218
7.001
7.037
207,421
-0.16(-2.29%)
May 27, 2008
6.932
7.301
6.789
7.202
72,851
+0.19(+2.66%)
May 26, 2008
7.246
7.339
7.009
7.015
0
+0.00(+0.00%)
May 23, 2008
7.246
7.339
7.009
7.015
162,510
-0.30(-4.06%)
May 22, 2008
7.251
7.339
7.015
7.312
264,878
+0.01(+0.08%)
May 21, 2008
7.405
7.510
7.279
7.306
404,183
-0.13(-1.77%)
May 20, 2008
7.416
7.532
7.416
7.438
201,604
-0.08(-1.10%)
May 19, 2008
7.587
7.664
7.438
7.521
155,479
-0.04(-0.51%)
May 16, 2008
7.609
7.609
7.477
7.559
203,254
+0.01(+0.15%)
May 15, 2008
7.174
7.609
7.174
7.548
109,986
+0.37(+5.21%)
May 14, 2008
7.312
7.559
7.119
7.174
294,594
-0.14(-1.95%)
May 13, 2008
7.268
7.510
7.097
7.317
561,230
+0.30(+4.23%)
May 12, 2008
7.191
7.191
6.932
7.020
177,739
-0.10(-1.39%)
May 09, 2008
7.400
7.400
7.086
7.119
41,322
-0.19(-2.63%)
May 08, 2008
7.174
7.389
7.174
7.312
309,426
+0.07(+0.99%)
May 07, 2008
7.147
7.290
7.103
7.240
410,525
+0.03(+0.38%)
May 06, 2008
6.872
7.213
6.806
7.213
531,114
+0.32(+4.63%)
May 05, 2008
7.114
7.152
6.894
6.894
247,161
-0.15(-2.18%)
May 02, 2008
6.982
7.174
6.657
7.048
695,563
+0.16(+2.31%)
May 01, 2008
6.657
7.031
6.635
6.888
627,711
+0.21(+3.13%)
Apr 30, 2008
6.668
6.729
6.608
6.679
197,411
+0.02(+0.33%)
Apr 29, 2008
6.526
6.707
6.399
6.657
179,121
+0.07(+1.09%)
Apr 28, 2008
6.762
6.762
6.432
6.586
109,327
-0.18(-2.60%)
Apr 25, 2008
6.597
6.817
6.438
6.762
297,670
+0.16(+2.50%)
Apr 24, 2008
6.591
6.668
6.364
6.597
249,197
+0.05(+0.84%)
Apr 23, 2008
6.295
6.641
6.212
6.542
156,407
+0.21(+3.30%)
Apr 22, 2008
6.350
6.515
6.223
6.333
154,433
-0.07(-1.03%)
Apr 21, 2008
6.734
6.734
6.273
6.399
175,570
-0.20(-3.00%)
Apr 18, 2008
6.174
6.707
6.157
6.597
483,574
+0.61(+10.19%)
Apr 17, 2008
6.190
6.207
5.789
5.987
85,857
-0.20(-3.29%)
Apr 16, 2008
5.668
6.201
5.668
6.190
91,770
+0.59(+10.61%)
Apr 15, 2008
5.976
6.042
5.591
5.596
102,020
-0.40(-6.61%)
Apr 14, 2008
6.053
6.185
5.981
5.992
59,663
-0.07(-1.18%)
Apr 11, 2008
6.047
6.234
5.970
6.064
42,746
+0.05(+0.82%)
Apr 10, 2008
6.317
6.399
5.503
6.014
94,051
-0.24(-3.87%)
Apr 09, 2008
6.597
6.597
6.190
6.256
174,261
-0.17(-2.65%)
Apr 08, 2008
6.300
6.548
6.300
6.427
75,670
+0.09(+1.48%)
Apr 07, 2008
6.174
6.597
6.152
6.333
83,674
+0.21(+3.41%)
Apr 04, 2008
6.372
6.570
6.014
6.124
84,402
-0.21(-3.38%)
Apr 03, 2008
6.432
6.575
6.333
6.339
105,684
-0.16(-2.45%)
Apr 02, 2008
6.591
6.613
6.339
6.498
195,816
-0.03(-0.42%)
Apr 01, 2008
6.218
6.526
6.185
6.526
594,088
+0.30(+4.86%)
Mar 31, 2008
6.410
6.526
5.992
6.223
93,497
-0.07(-1.14%)
Mar 28, 2008
6.707
6.712
6.218
6.295
120,705
-0.40(-5.92%)
Mar 27, 2008
6.927
6.927
6.432
6.690
214,097
-0.24(-3.49%)
Mar 26, 2008
6.927
7.048
6.707
6.932
485,766
-0.02(-0.24%)
Mar 25, 2008
6.075
7.147
5.910
6.949
410,732
-0.01(-0.16%)
Mar 24, 2008
6.278
7.471
6.278
6.960
457,737
+0.61(+9.61%)
Mar 21, 2008
5.377
6.586
5.377
6.350
602,532
+0.00(+0.00%)
Mar 20, 2008
5.377
6.586
5.377
6.350
602,532
+0.87(+15.96%)
Mar 19, 2008
5.497
5.794
5.415
5.476
465,497
+0.09(+1.63%)
Mar 18, 2008
4.948
5.388
4.948
5.388
196,476
+0.49(+10.11%)
Mar 17, 2008
5.041
5.074
4.876
4.893
283,947
-0.29(-5.52%)
Mar 14, 2008
5.080
5.223
5.014
5.179
127,148
+0.13(+2.61%)
Mar 13, 2008
4.887
5.201
4.805
5.047
203,365
+0.11(+2.23%)
Mar 12, 2008
5.025
5.195
4.876
4.937
254,934
-0.09(-1.86%)
Mar 11, 2008
5.206
5.602
4.827
5.030
311,960
+0.33(+7.02%)
Mar 10, 2008
4.981
5.058
4.700
4.700
168,986
-0.36(-7.07%)
Mar 07, 2008
5.261
5.360
5.036
5.058
199,472
-0.27(-5.15%)
Mar 06, 2008
5.454
5.497
5.294
5.333
176,625
-0.16(-3.00%)
Mar 05, 2008
5.497
5.684
5.278
5.497
270,486
-0.02(-0.40%)
Mar 04, 2008
5.745
5.816
5.443
5.519
313,779
-0.29(-5.01%)
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
.