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 29, 2009
3.491
3.606
3.419
3.590
471,973
+0.22(+6.53%)
May 28, 2009
3.364
3.502
3.309
3.370
275,750
+0.10(+3.20%)
May 27, 2009
3.244
3.573
3.244
3.266
267,021
+0.01(+0.17%)
May 26, 2009
3.068
3.266
3.068
3.260
73,731
+0.14(+4.59%)
May 22, 2009
3.112
3.161
3.051
3.117
65,122
+0.03(+1.07%)
May 21, 2009
3.062
3.211
2.991
3.084
113,329
-0.03(-1.06%)
May 20, 2009
3.161
3.260
3.062
3.117
157,118
-0.02(-0.70%)
May 19, 2009
3.128
3.266
3.112
3.139
130,188
+0.04(+1.42%)
May 18, 2009
3.073
3.216
3.040
3.095
151,103
+0.03(+0.90%)
May 15, 2009
3.013
3.266
3.013
3.068
180,232
+0.07(+2.20%)
May 14, 2009
2.875
3.189
2.793
3.002
158,543
+0.16(+5.61%)
May 13, 2009
2.991
3.002
2.771
2.842
117,269
-0.22(-7.18%)
May 12, 2009
3.139
3.139
2.749
3.062
131,676
-0.06(-1.94%)
May 11, 2009
3.205
3.205
2.974
3.123
116,787
-0.20(-5.96%)
May 08, 2009
3.222
3.408
3.117
3.320
197,086
+0.13(+4.14%)
May 07, 2009
3.469
3.469
3.106
3.189
345,675
-0.24(-6.90%)
May 06, 2009
3.117
3.425
3.029
3.425
287,994
+0.37(+12.05%)
May 05, 2009
2.996
3.123
2.716
3.057
165,968
+0.06(+2.02%)
May 04, 2009
2.600
3.101
2.479
2.996
501,855
+0.46(+18.22%)
May 01, 2009
2.617
2.672
2.364
2.534
311,971
-0.08(-2.95%)
Apr 30, 2009
2.062
2.738
2.062
2.611
927,265
+0.74(+39.71%)
Apr 29, 2009
1.622
1.924
1.550
1.869
267,589
+0.24(+14.48%)
Apr 28, 2009
1.561
1.685
1.561
1.633
180,220
+0.07(+4.58%)
Apr 27, 2009
1.539
1.594
1.517
1.561
163,636
+0.01(+0.35%)
Apr 24, 2009
1.638
1.660
1.539
1.556
161,899
-0.04(-2.41%)
Apr 23, 2009
1.704
1.715
1.572
1.594
137,722
-0.11(-6.45%)
Apr 22, 2009
1.633
1.715
1.616
1.704
176,887
+0.11(+6.90%)
Apr 21, 2009
1.820
1.831
1.523
1.594
385,468
-0.19(-10.49%)
Apr 20, 2009
1.545
2.078
1.512
1.781
954,707
+0.27(+17.82%)
Apr 17, 2009
1.501
1.545
1.396
1.512
108,094
+0.02(+1.48%)
Apr 16, 2009
1.506
1.506
1.429
1.490
72,434
+0.01(+0.37%)
Apr 15, 2009
1.440
1.495
1.369
1.484
90,144
+0.03(+2.27%)
Apr 14, 2009
1.446
1.468
1.369
1.451
102,644
-0.04(-2.94%)
Apr 13, 2009
1.578
1.578
1.275
1.495
76,007
+0.06(+4.21%)
Apr 09, 2009
1.402
1.512
1.270
1.435
343,097
+0.15(+11.54%)
Apr 08, 2009
1.138
1.286
1.121
1.286
266,413
+0.13(+10.90%)
Apr 07, 2009
1.138
1.193
1.094
1.160
144,896
-0.01(-0.47%)
Apr 06, 2009
1.127
1.176
1.105
1.165
150,885
+0.01(+0.47%)
Apr 03, 2009
1.138
1.165
1.083
1.160
245,106
+0.06(+5.50%)
Apr 02, 2009
1.050
1.110
1.045
1.099
275,130
+0.07(+6.38%)
Apr 01, 2009
1.012
1.050
1.006
1.034
103,845
-0.02(-1.57%)
Mar 31, 2009
1.001
1.072
1.001
1.050
81,991
+0.06(+6.11%)
Mar 30, 2009
1.017
1.023
0.9731
0.9895
44,047
-0.03(-2.70%)
Mar 26, 2009
1.056
1.083
1.017
1.017
546,081
-0.02(-2.12%)
Mar 25, 2009
0.9731
1.094
0.9731
1.039
164,896
+0.07(+6.78%)
Mar 24, 2009
1.061
1.061
0.9566
0.9731
173,628
-0.08(-7.33%)
Mar 23, 2009
0.9126
1.050
0.9071
1.050
431,387
+0.16(+18.63%)
Mar 20, 2009
0.9950
0.9950
0.8851
0.8851
133,078
-0.10(-10.06%)
Mar 19, 2009
1.072
1.149
0.9566
0.9841
483,360
-0.06(-5.79%)
Mar 18, 2009
1.012
1.127
0.9841
1.045
381,937
+0.05(+5.56%)
Mar 17, 2009
0.9291
1.032
0.8906
0.9895
70,699
+0.06(+6.51%)
Mar 16, 2009
0.9621
1.012
0.8961
0.9291
115,952
+0.04(+4.97%)
Mar 13, 2009
0.9895
1.028
0.8758
0.8851
0
-0.10(-10.56%)
Mar 12, 2009
0.8961
1.067
0.8576
0.9895
179,196
+0.08(+9.09%)
Mar 11, 2009
0.8796
0.9511
0.8246
0.9071
40,356
-0.11(-10.81%)
Mar 10, 2009
0.9841
1.143
0.9841
1.017
81,669
+0.06(+6.32%)
Mar 09, 2009
0.9456
1.034
0.9071
0.9566
78,137
-0.03(-2.79%)
Mar 06, 2009
1.039
1.039
0.9071
0.9841
0
+0.13(+15.48%)
Mar 05, 2009
0.9786
1.045
0.8521
0.8521
143,257
-0.16(-15.76%)
Mar 04, 2009
1.001
1.078
0.9016
1.012
76,141
+0.12(+13.58%)
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
.