Pzena Investment Management Inc Historical Stock Prices

PZN 
$9.92
*  
0.09
0.9%
Get PZN Alerts
*Delayed - data as of Aug. 22, 2014 12:05 ET  -  Find a broker to begin trading PZN now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PZN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
12:05  9.865  10.02  9.84  9.92 4,830
08/21/2014 9.93 10.08 9.73 10.01 17,249
08/20/2014 10.15 10.15 9.96 9.99 15,441
08/19/2014 10.12 10.29 10.1 10.2 13,095
08/18/2014 10.15 10.2699 9.96 10.16 26,284
08/15/2014 10.26 10.26 9.84 9.99 42,540
08/14/2014 10.27 10.27 10.15 10.2 10,212
08/13/2014 10.38 10.38 10.23 10.27 24,462
08/12/2014 10.31 10.4 10.17 10.37 21,253
08/11/2014 10.55 10.55 10.18 10.41 26,312
08/08/2014 10.27 10.59 10.07 10.53 23,836
08/07/2014 10.58 10.58 10.25 10.29 9,824
08/06/2014 10.29 10.59 10.271 10.53 16,929
08/05/2014 10.38 10.47 10.27 10.34 18,364
08/04/2014 10.54 10.54 10.25 10.39 24,116
08/01/2014 10.43 10.59 10.34 10.44 26,872
07/31/2014 10.83 10.83 10.41 10.41 43,492
07/30/2014 11.09 11.12 10.84 11.01 18,983
07/29/2014 11.04 11.12 10.83 10.98 19,391
07/28/2014 11.07 11.2699 10.84 11.05 22,171
07/25/2014 10.95 11.09 10.85 11.09 30,083
07/24/2014 11.17 11.29 10.79 11.08 30,410
07/23/2014 10.68 11.11 10.526 11.11 26,604
07/22/2014 10.37 10.83 10.35 10.81 23,690
07/21/2014 10.5 10.61 10.33 10.5 27,232
07/18/2014 10.39 10.61 10.266 10.55 22,511
07/17/2014 10.68 10.7 10.38 10.42 22,399
07/16/2014 10.79 10.9 10.68 10.82 21,882
07/15/2014 10.81 10.88 10.63 10.68 23,660
07/14/2014 11 11 10.83 10.85 31,482
07/11/2014 10.63 11 10.47 10.87 25,035
07/10/2014 10.66 10.745 10.55 10.7 26,671
07/09/2014 10.86 10.97 10.805 10.89 11,575
07/08/2014 10.95 10.95 10.67 10.87 35,505
07/07/2014 11.228 11.228 10.82 10.96 30,481
07/03/2014 11.3 11.3 11.12 11.18 11,987
07/02/2014 11.17 11.3 11.17 11.19 37,470
07/01/2014 11.29 11.3 11.1 11.14 85,457
06/30/2014 11.35 11.35 10.88 11.16 58,125
06/27/2014 10.69 11.31 10.66 11.31 143,881
06/26/2014 10.82 10.9 10.55 10.79 18,988
06/25/2014 10.83 10.86 10.56 10.83 30,437
06/24/2014 10.86 11.0734 10.84 10.93 30,494
06/23/2014 11.03 11.03 10.86 10.91 21,374
06/20/2014 11.22 11.22 10.92 11.04 58,887
06/19/2014 10.99 11.21 10.78 11.15 46,379
06/18/2014 10.79 11.02 10.66 11.01 37,358
06/17/2014 10.38 11 10.31 10.81 57,094
06/16/2014 10.2 10.47 10.08 10.34 21,309
06/13/2014 10.36 10.4 10.18 10.23 16,159
06/12/2014 10.81 10.98 10.2 10.31 68,711
06/11/2014 10.9 10.99 10.67 10.87 43,810
06/10/2014 11.03 11.07 10.99 11 78,691
06/09/2014 10.92 11.09 10.91 11.07 71,178
06/06/2014 10.65 10.95 10.59 10.85 51,039
06/05/2014 10.37 10.59 10.18 10.59 45,065
06/04/2014 10.25 10.425 10.1 10.37 36,243
06/03/2014 10.3 10.46 10.17 10.35 33,687
06/02/2014 10.22 10.45 10.07 10.38 58,168
05/30/2014 10.28 10.365 10.17 10.27 85,803
05/29/2014 10.5 10.55 10.1 10.29 38,563
05/28/2014 10.25 10.49 10.25 10.41 47,901
05/27/2014 10.24 10.4 10.22 10.27 53,252
05/23/2014 9.97 10.35 9.97 10.18 50,571
05/22/2014 9.88 10.03 9.84 9.96 30,570
05/21/2014 9.66 10 9.51 9.81 41,749
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?