Pzena Investment Management Inc Historical Stock Prices

PZN 
$10.07
*  
0.01
0.1%
Get PZN Alerts
*Delayed - data as of Oct. 17, 2014  -  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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  10.40  10.22  9.934  10.07 37,236
10/17/2014 10.22 10.22 9.934 10.07 37,936
10/16/2014 9.66 10.18 9.66 10.06 22,894
10/15/2014 9.88 10.09 9.47 9.96 46,914
10/14/2014 9.82 10.2 9.41 9.93 41,370
10/13/2014 9.34 9.97 9.33 9.72 30,031
10/10/2014 9.23 9.58 9.16 9.21 22,194
10/09/2014 10.19 10.19 9.3 9.35 30,789
10/08/2014 9.25 10.2 9.25 10.19 27,783
10/07/2014 9.12 9.57 9.051 9.27 30,184
10/06/2014 9.41 9.46 9.12 9.23 43,140
10/03/2014 9.48 9.64 9.44 9.44 17,147
10/02/2014 9 9.445 9 9.33 18,052
10/01/2014 9.51 9.52 9.02 9.18 38,427
09/30/2014 9.51 9.725 9.38 9.55 36,947
09/29/2014 9.39 9.64 9.0407 9.56 34,045
09/26/2014 9.74 9.8 9.55 9.6 16,466
09/25/2014 9.83 9.83 9.68 9.74 27,116
09/24/2014 9.65 9.85 9.58 9.82 24,611
09/23/2014 9.5 9.82 9.5 9.59 29,013
09/22/2014 9.51 9.61 9.41 9.5 29,199
09/19/2014 9.93 10.03 9.36 9.56 62,692
09/18/2014 9.92 10.07 9.91 9.92 15,824
09/17/2014 9.98 10.24 9.86 9.92 13,210
09/16/2014 9.95 10.13 9.91 10.03 24,482
09/15/2014 10.11 10.3 9.88 10.01 32,186
09/12/2014 10.52 10.52 10.06 10.09 25,099
09/11/2014 10.37 10.58 10.33 10.49 57,437
09/10/2014 10.06 10.425 10 10.39 36,147
09/09/2014 10.06 10.14 9.93 10.06 29,143
09/08/2014 9.95 10.17 9.77 10.12 38,319
09/05/2014 10.07 10.085 9.91 9.92 12,716
09/04/2014 9.97 10.22 9.97 10.07 25,198
09/03/2014 10.12 10.12 9.9 9.97 28,670
09/02/2014 10.19 10.249 9.98 10.02 31,556
08/29/2014 9.7 10.13 9.7 10.11 30,790
08/28/2014 10.05 10.05 9.7099 9.72 38,677
08/27/2014 10.39 10.39 9.98 10.13 21,587
08/26/2014 10.26 10.44 10.17 10.44 33,500
08/25/2014 9.92 10.38 9.85 10.28 36,250
08/22/2014 10.02 10.02 9.75 9.87 34,095
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
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?