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 28, 2021
10.51
11.37
10.50
10.87
235,215
+0.43(+4.13%)
May 27, 2021
10.60
10.69
10.39
10.44
31,671
-0.05(-0.45%)
May 26, 2021
10.25
10.61
10.25
10.49
35,039
+0.23(+2.29%)
May 25, 2021
10.68
10.72
10.22
10.25
59,197
-0.32(-3.01%)
May 24, 2021
10.69
10.69
10.55
10.57
57,809
+0.16(+1.53%)
May 21, 2021
10.32
10.53
10.12
10.41
41,180
+0.24(+2.40%)
May 20, 2021
10.00
10.34
9.944
10.17
37,784
+0.07(+0.74%)
May 19, 2021
10.20
10.20
9.888
10.09
57,040
-0.24(-2.36%)
May 18, 2021
10.51
10.67
10.32
10.34
52,407
-0.18(-1.69%)
May 17, 2021
10.50
10.71
10.23
10.52
55,763
-0.11(-1.06%)
May 14, 2021
10.58
10.67
10.53
10.63
54,396
+0.16(+1.52%)
May 13, 2021
10.23
10.55
10.10
10.47
59,345
+0.42(+4.20%)
May 12, 2021
10.21
10.40
10.03
10.05
92,693
-0.22(-2.10%)
May 11, 2021
10.56
10.56
9.898
10.26
117,311
-0.20(-1.88%)
May 10, 2021
10.59
10.75
10.42
10.46
52,219
-0.07(-0.62%)
May 07, 2021
10.20
10.54
9.954
10.53
38,840
+0.27(+2.65%)
May 06, 2021
10.24
10.33
10.20
10.25
57,234
-0.05(-0.45%)
May 05, 2021
10.34
10.41
10.20
10.30
28,373
-0.02(-0.18%)
May 04, 2021
10.31
10.41
10.19
10.32
48,210
-0.02(-0.18%)
May 03, 2021
9.963
10.44
9.804
10.34
81,534
+0.47(+4.75%)
Apr 30, 2021
9.420
9.982
9.420
9.869
80,766
+0.40(+4.26%)
Apr 29, 2021
9.607
9.607
9.373
9.466
42,143
-0.07(-0.69%)
Apr 28, 2021
9.382
9.597
9.224
9.532
66,294
+0.20(+2.10%)
Apr 27, 2021
9.532
9.532
9.308
9.336
73,484
-0.15(-1.58%)
Apr 26, 2021
9.476
9.597
9.401
9.485
56,596
-0.07(-0.78%)
Apr 23, 2021
9.523
9.663
9.473
9.560
35,847
+0.07(+0.79%)
Apr 22, 2021
9.784
9.840
9.457
9.485
49,594
-0.33(-3.33%)
Apr 21, 2021
9.953
10.30
9.710
9.812
50,896
-0.14(-1.41%)
Apr 20, 2021
10.10
10.22
9.906
9.953
47,703
-0.26(-2.56%)
Apr 19, 2021
10.18
10.31
10.03
10.21
96,431
-0.01(-0.09%)
Apr 16, 2021
10.33
10.36
10.11
10.22
71,374
-0.02(-0.18%)
Apr 15, 2021
9.981
10.28
9.892
10.24
47,172
+0.31(+3.10%)
Apr 14, 2021
9.896
10.03
9.896
9.934
35,485
+0.02(+0.19%)
Apr 13, 2021
9.999
10.10
9.896
9.915
45,782
-0.17(-1.67%)
Apr 12, 2021
10.14
10.22
9.943
10.08
61,718
+0.00(+0.00%)
Apr 09, 2021
9.924
10.19
9.924
10.08
64,525
+0.19(+1.89%)
Apr 08, 2021
9.672
9.924
9.532
9.896
94,042
+0.23(+2.42%)
Apr 07, 2021
9.934
9.934
9.364
9.663
118,003
-0.24(-2.45%)
Apr 06, 2021
10.07
10.32
9.794
9.906
86,633
-0.17(-1.67%)
Apr 05, 2021
10.56
10.78
10.06
10.07
154,447
-0.40(-3.84%)
Apr 01, 2021
9.878
10.54
9.878
10.48
89,137
+0.64(+6.46%)
Mar 31, 2021
9.476
9.962
9.382
9.840
105,257
+0.50(+5.30%)
Mar 30, 2021
9.345
9.476
9.298
9.345
58,041
+0.04(+0.40%)
Mar 29, 2021
9.457
9.579
9.280
9.308
80,581
-0.18(-1.87%)
Mar 26, 2021
9.635
9.700
9.429
9.485
127,446
-0.03(-0.29%)
Mar 25, 2021
9.382
9.616
9.233
9.513
148,919
+0.11(+1.19%)
Mar 24, 2021
9.747
9.990
9.401
9.401
127,048
-0.24(-2.52%)
Mar 23, 2021
9.653
9.990
9.569
9.644
91,877
-0.06(-0.58%)
Mar 22, 2021
9.588
9.812
9.579
9.700
105,751
+0.24(+2.57%)
Mar 19, 2021
9.794
9.971
9.457
9.457
242,052
-0.45(-4.53%)
Mar 18, 2021
10.08
10.30
9.822
9.906
86,967
-0.21(-2.12%)
Mar 17, 2021
10.27
10.27
9.887
10.12
129,316
-0.19(-1.81%)
Mar 16, 2021
10.72
10.72
10.20
10.31
90,068
-0.44(-4.09%)
Mar 15, 2021
10.92
10.96
10.38
10.75
80,488
-0.20(-1.79%)
Mar 12, 2021
11.17
11.22
10.72
10.94
58,105
-0.12(-1.10%)
Mar 11, 2021
10.99
11.06
10.58
11.06
122,520
+0.16(+1.46%)
Mar 10, 2021
10.39
10.91
10.17
10.91
82,399
+0.74(+7.26%)
Mar 09, 2021
9.915
10.35
9.915
10.17
51,173
+0.36(+3.62%)
Mar 08, 2021
9.710
9.971
9.635
9.812
78,215
+0.04(+0.38%)
Mar 05, 2021
9.710
9.859
9.523
9.775
79,186
+0.24(+2.55%)
Mar 04, 2021
9.541
9.710
9.345
9.532
83,275
-0.02(-0.20%)
Mar 03, 2021
9.298
9.775
9.271
9.551
64,779
+0.27(+2.92%)
Mar 02, 2021
9.214
9.336
9.149
9.280
58,949
+0.07(+0.81%)
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
.