Pzena Investment Management Inc Historical Stock Prices

PZN 
$10.4
*  
0.22
2.07%
Get PZN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PZN now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PZN Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.61  10.758  10.19  10.40 210,757
07/31/2015 10.6 10.758 10.19 10.4 210,757
07/30/2015 10.17 10.64 10.15 10.62 149,493
07/29/2015 10.75 10.75 10.18 10.29 112,345
07/28/2015 10.49 10.71 10.21 10.64 64,584
07/27/2015 10.59 10.59 10.29 10.4 47,385
07/24/2015 10.83 11.02 10.69 10.77 45,721
07/23/2015 11.2 11.22 10.75 10.88 104,583
07/22/2015 11.56 12 11.01 11.19 159,731
07/21/2015 11.48 11.8 11.48 11.68 30,965
07/20/2015 11.42 11.74 11.28 11.64 51,318
07/17/2015 11.81 12.01 11.62 11.67 42,727
07/16/2015 11.55 12.25 11.5 11.77 95,570
07/15/2015 11.3 11.58 11.27 11.5 44,834
07/14/2015 11.45 11.52 11.39 11.51 105,881
07/13/2015 11.51 11.73 11.36 11.55 42,159
07/10/2015 11.51 11.73 11.27 11.33 42,534
07/09/2015 11.11 11.435 11.11 11.34 132,841
07/08/2015 11.05 11.24 10.88 11.17 156,439
07/07/2015 10.99 11.18 10.76 11.1 45,645
07/06/2015 11.05 11.14 10.861 11.08 60,649
07/02/2015 11.13 11.13 10.88 11.11 52,295
07/01/2015 11.25 11.25 10.985 11.08 65,442
06/30/2015 11.04 11.1 10.8 11.05 173,049
06/29/2015 10.98 11.22 10.665 10.84 90,103
06/26/2015 11.09 11.18 10.83 11 146,124
06/25/2015 10.92 11.12 10.87 11.02 154,942
06/24/2015 10.67 10.97 10.67 10.9 221,731
06/23/2015 10.36 10.76 10.27 10.75 34,679
06/22/2015 10.41 10.47 10.09 10.41 63,114
06/19/2015 9.83 10.47 9.8 10.37 124,502
06/18/2015 9.63 9.755 9.63 9.74 75,923
06/17/2015 9.74 9.78 9.5 9.57 14,240
06/16/2015 9.62 9.93 9.62 9.73 30,978
06/15/2015 9.88 10.12 9.64 9.7 38,525
06/12/2015 9.82 10.07 9.82 9.91 37,600
06/11/2015 9.34 9.93 9.34 9.91 41,795
06/10/2015 9.09 9.53 9.09 9.28 34,464
06/09/2015 9.14 9.2 8.9063 9.14 29,207
06/08/2015 9.1 9.2 8.97 9.15 37,071
06/05/2015 9.01 9.2 8.91 9.2 22,600
06/04/2015 9.16 9.26 8.91 8.96 40,257
06/03/2015 9.25 9.38 9.19 9.27 23,556
06/02/2015 8.95 9.3625 8.92 9.15 28,077
06/01/2015 8.91 9.08 8.8 8.98 23,048
05/29/2015 9.06 9.06 8.83 8.86 29,694
05/28/2015 9.02 9.12 8.99 9.04 25,903
05/27/2015 8.55 9.08 8.55 9.04 42,577
05/26/2015 8.76 8.89 8.415 8.48 32,286
05/22/2015 8.6 8.7 8.483 8.68 73,103
05/21/2015 9.08 9.08 8.37 8.54 244,875
05/20/2015 9.14 9.15 9.04 9.09 10,403
05/19/2015 9.25 9.25 9.08 9.08 10,101
05/18/2015 9.12 9.28 9.07 9.25 13,231
05/15/2015 9.14 9.18 9.05 9.06 7,975
05/14/2015 8.99 9.22 8.99 9.19 16,378
05/13/2015 9.06 9.09 8.99 8.99 6,302
05/12/2015 9.26 9.36 9.01 9.03 62,817
05/11/2015 9.36 9.5355 9.18 9.34 52,755
05/08/2015 9.55 9.71 9.21 9.29 23,131
05/07/2015 9.39 9.53 9.39 9.47 13,735
05/06/2015 9.42 9.6 9.32 9.42 26,924
05/05/2015 9.44 9.57 9.35 9.41 29,629
05/04/2015 9.36 9.78 9.16 9.5 108,128
05/01/2015 9.2 9.413 9.2 9.3 49,299
04/30/2015 9.22 9.3 9.14 9.2 40,982
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?