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 31, 2018
7.530
7.545
7.057
7.081
78,835
-0.44(-5.86%)
May 30, 2018
7.482
7.632
7.482
7.522
42,218
+0.06(+0.74%)
May 29, 2018
7.443
7.593
7.404
7.467
64,260
+0.01(+0.11%)
May 25, 2018
7.459
7.459
7.459
0
-0.08(-1.04%)
May 24, 2018
7.585
7.624
7.443
7.538
26,838
-0.06(-0.83%)
May 23, 2018
7.498
7.648
7.482
7.601
42,845
+0.09(+1.15%)
May 22, 2018
7.632
7.697
7.498
7.514
21,581
-0.06(-0.83%)
May 21, 2018
7.506
7.656
7.506
7.577
34,097
+0.13(+1.80%)
May 18, 2018
7.435
7.545
7.412
7.443
53,874
-0.01(-0.11%)
May 17, 2018
7.396
7.506
7.356
7.451
42,417
+0.05(+0.64%)
May 16, 2018
7.159
7.447
7.073
7.404
63,671
+0.28(+3.98%)
May 15, 2018
7.065
7.250
7.049
7.120
57,026
+0.04(+0.56%)
May 14, 2018
7.081
7.152
7.073
7.081
43,776
-0.02(-0.33%)
May 11, 2018
7.112
7.128
7.018
7.104
42,373
+0.01(+0.11%)
May 10, 2018
7.096
7.136
7.057
7.096
26,296
-0.02(-0.22%)
May 09, 2018
7.081
7.151
7.002
7.112
27,388
+0.02(+0.33%)
May 08, 2018
7.191
7.207
7.018
7.089
53,657
-0.02(-0.33%)
May 07, 2018
6.970
7.136
6.923
7.112
45,408
+0.17(+2.38%)
May 04, 2018
6.892
6.986
6.797
6.947
65,884
+0.09(+1.26%)
May 03, 2018
6.813
6.970
6.779
6.860
60,727
+0.05(+0.69%)
May 02, 2018
6.892
7.010
6.790
6.813
117,303
-0.15(-2.15%)
May 01, 2018
6.892
7.033
6.892
6.963
81,470
+0.06(+0.91%)
Apr 30, 2018
7.191
7.279
6.868
6.900
107,854
-0.22(-3.10%)
Apr 27, 2018
7.128
7.249
7.034
7.120
61,401
-0.09(-1.20%)
Apr 26, 2018
7.238
7.238
7.034
7.206
73,807
+0.03(+0.44%)
Apr 25, 2018
7.175
7.222
6.924
7.175
90,241
+0.00(+0.00%)
Apr 24, 2018
7.466
7.497
7.073
7.175
56,602
-0.27(-3.59%)
Apr 23, 2018
7.473
7.517
7.340
7.442
54,496
+0.06(+0.85%)
Apr 20, 2018
7.646
7.929
7.339
7.379
92,330
-0.27(-3.59%)
Apr 19, 2018
7.701
7.709
7.560
7.654
39,550
-0.05(-0.61%)
Apr 18, 2018
7.803
7.850
7.654
7.701
58,991
-0.09(-1.21%)
Apr 17, 2018
8.078
8.125
7.670
7.795
156,135
-0.26(-3.22%)
Apr 16, 2018
8.148
8.148
7.937
8.054
29,395
-0.01(-0.10%)
Apr 13, 2018
8.345
8.345
7.976
8.062
49,053
-0.20(-2.47%)
Apr 12, 2018
8.357
8.376
8.208
8.266
28,596
-0.08(-0.94%)
Apr 11, 2018
8.368
8.455
8.290
8.345
29,907
-0.08(-0.93%)
Apr 10, 2018
8.302
8.510
8.080
8.423
35,932
+0.27(+3.27%)
Apr 09, 2018
8.321
8.400
8.107
8.156
35,989
-0.13(-1.52%)
Apr 06, 2018
8.462
8.619
8.172
8.282
54,991
-0.27(-3.12%)
Apr 05, 2018
8.659
8.667
8.486
8.549
33,791
+0.03(+0.37%)
Apr 04, 2018
8.557
8.659
8.360
8.517
61,522
+0.09(+1.12%)
Apr 03, 2018
8.360
8.510
8.251
8.423
40,298
+0.09(+1.13%)
Apr 02, 2018
8.525
8.604
8.211
8.329
39,243
-0.41(-4.67%)
Mar 29, 2018
8.737
8.737
8.737
0
+0.03(+0.36%)
Mar 28, 2018
8.557
8.761
8.403
8.706
44,023
+0.20(+2.31%)
Mar 27, 2018
8.478
8.639
8.354
8.510
65,994
+0.09(+1.03%)
Mar 26, 2018
8.510
8.549
8.282
8.423
60,942
+0.04(+0.47%)
Mar 23, 2018
8.565
8.714
8.353
8.384
65,071
-0.16(-1.93%)
Mar 22, 2018
8.753
8.871
8.517
8.549
38,659
-0.29(-3.29%)
Mar 21, 2018
8.706
8.934
8.706
8.839
23,072
+0.20(+2.36%)
Mar 20, 2018
8.682
8.761
8.345
8.635
59,771
-0.07(-0.81%)
Mar 19, 2018
8.871
8.871
8.604
8.706
34,576
-0.18(-2.03%)
Mar 16, 2018
8.745
8.945
8.651
8.886
96,081
+0.13(+1.52%)
Mar 15, 2018
8.965
9.059
8.690
8.753
25,982
-0.15(-1.68%)
Mar 14, 2018
9.012
9.012
8.777
8.902
39,520
-0.06(-0.70%)
Mar 13, 2018
9.012
9.091
8.816
8.965
24,636
+0.00(+0.00%)
Mar 12, 2018
8.871
9.043
8.698
8.965
26,473
+0.09(+0.97%)
Mar 09, 2018
8.714
8.949
8.580
8.879
48,307
+0.19(+2.17%)
Mar 08, 2018
8.831
8.831
8.594
8.690
19,358
-0.09(-0.98%)
Mar 07, 2018
8.902
8.777
50,769
-0.02(-0.18%)
Mar 06, 2018
8.604
8.894
8.494
8.792
49,495
+0.23(+2.66%)
Mar 05, 2018
8.596
8.761
8.439
8.565
48,476
-0.05(-0.55%)
Mar 02, 2018
8.470
8.705
8.305
8.612
52,544
+0.08(+0.92%)
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
.