Pzena Investment Management Inc Historical Stock Prices

PZN 
$10.7
*  
0.19
1.74%
Get PZN Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading PZN now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PZN After Hours
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.58  10.745  10.55  10.70 26,668
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
05/20/2014 9.68 9.93 9.45 9.63 90,470
05/19/2014 9.26 9.8 9.26 9.75 82,030
05/16/2014 9.31 9.38 9.02 9.35 85,979
05/15/2014 9.39 9.56 9.14 9.34 94,971
05/14/2014 9.92 10.01 9.28 9.45 99,345
05/13/2014 10.21 10.258 9.905 9.96 74,458
05/12/2014 9.97 10.6 9.8118 10.23 117,293
05/09/2014 10.05 10.05 9.77 9.96 67,397
05/08/2014 10.17 10.4755 10.06 10.08 57,916
05/07/2014 10.45 10.45 10.221 10.35 38,121
05/06/2014 10.64 10.72 10.33 10.46 61,999
05/05/2014 10.58 10.71 10.36 10.66 73,886
05/02/2014 10.91 10.94 10.61 10.66 39,962
05/01/2014 10.83 10.98 10.6 10.9 119,207
04/30/2014 10.27 10.87 10.08 10.87 89,423
04/29/2014 10.17 10.56 10.17 10.28 85,558
04/28/2014 10.5 10.83 10.03 10.17 117,427
04/25/2014 10.86 10.94 10.38 10.39 60,024
04/24/2014 11.11 11.35 10.8 10.92 87,618
04/23/2014 12.2 12.45 11.12 11.17 174,656
04/22/2014 12.18 12.68 12.052 12.4 148,844
04/21/2014 11.84 12.18 11.81 12.1 78,491
04/17/2014 11.67 11.78 11.34 11.73 71,352
04/16/2014 11.33 11.67 11.27 11.65 33,324
04/15/2014 11.18 11.37 11.01 11.27 74,675
04/14/2014 11.07 11.15 10.92 11.09 50,242
04/11/2014 10.86 11.09 10.8 10.93 42,965
04/10/2014 11.13 11.1457 10.918 10.99 88,135
04/09/2014 10.71 11.24 10.638 11.14 65,840
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?