Pzena Investment Management Inc Class A Common Stock Historical Stock Prices

PZN 
$8.91
*  
0.16
1.83%
Get PZN Alerts
*Delayed - data as of May 24, 2016 15:43 ET  -  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

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

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.
15:43 8.74 8.98 8.62 8.91 23,363
05/20/2016 8.96 9.02 8.71 8.74 31,354
05/19/2016 8.87 9.03 8.66 8.9 25,492
05/18/2016 8.71 8.98 8.71 8.91 28,829
05/17/2016 8.72 8.96 8.59 8.71 55,041
05/16/2016 9 9.15 8.67 8.74 91,700
05/13/2016 9.18 9.35 8.96 9 354,190
05/12/2016 9.1 9.31 9 9.13 23,401
05/11/2016 9.27 9.52 9.02 9.11 37,432
05/10/2016 9.48 9.505 9.37 9.43 25,680
05/09/2016 9.3 9.51 9.05 9.37 27,065
05/06/2016 8.97 9.305 8.97 9.25 23,192
05/05/2016 9.1041 9.2794 9.1 9.12 8,495
05/04/2016 8.98 9.25 8.98 9.12 27,334
05/03/2016 9.15 9.15 8.94 9.04 65,348
05/02/2016 9.05 9.31 9.02 9.24 30,538
04/29/2016 9 9.21 8.84 9.06 50,343
04/28/2016 9.2 9.36 8.99 9.01 49,141
04/27/2016 9.28 9.33 9.2 9.27 45,498
04/26/2016 9.35 9.48 9.26 9.33 39,302
04/25/2016 9.56 9.56 9.3 9.35 87,684
04/22/2016 9.06 9.6 8.92 9.49 77,184
04/21/2016 8.71 9.02 8.71 9 50,284
04/20/2016 7.86 8.81 7.7201 8.78 48,549
04/19/2016 7.52 7.84 7.52 7.77 22,360
04/18/2016 7.53 7.71 7.25 7.52 44,773
04/15/2016 7.79 8 7.5 7.53 69,189
04/14/2016 8.29 8.29 7.78 7.83 37,428
04/13/2016 8 8.785 8 8.29 81,203
04/12/2016 7.77 8 7.74 7.91 23,392
04/11/2016 7.49 7.83 7.476 7.78 65,423
04/08/2016 7.41 7.52 7.31 7.47 30,316
04/07/2016 7.39 7.45 7.16 7.26 21,118
04/06/2016 7.5 7.5 7.4 7.42 31,928
04/05/2016 7.52 7.67 7.49 7.49 16,581
04/04/2016 7.54 7.72 7.5 7.63 21,881
04/01/2016 7.5 7.68 7.5 7.59 10,837
03/31/2016 7.5 7.69 7.5 7.55 11,962
03/30/2016 7.51 7.59 7.41 7.51 25,127
03/29/2016 7.38 7.6 7.2401 7.5 36,512
03/28/2016 7.45 7.49 7.3 7.34 23,184
03/24/2016 7.3 7.53 7.2 7.47 36,938
03/23/2016 7.4 7.45 7.26 7.34 27,057
03/22/2016 7.48 7.59 7.37 7.46 33,566
03/21/2016 7.37 7.59 7.31 7.53 88,848
03/18/2016 7.25 7.465 7.25 7.33 264,100
03/17/2016 7.01 7.21 6.95 7.18 64,377
03/16/2016 7 7.12 6.97 7.01 127,993
03/15/2016 7.04 7.06 6.835 7 22,854
03/14/2016 7.05 7.16 6.92 7.05 30,320
03/11/2016 6.43 7.13 6.43 7.09 205,481
03/10/2016 6.5 6.6 6.34 6.39 21,593
03/09/2016 6.54 6.61 6.29 6.5 46,467
03/08/2016 6.73 6.74 6.5 6.51 32,710
03/07/2016 6.52 6.87 6.52 6.8 58,929
03/04/2016 6.46 6.67 6.35 6.61 52,333
03/03/2016 6.27 6.47 6.2312 6.39 57,740
03/02/2016 6.32 6.41 6.23 6.25 14,516
03/01/2016 6.26 6.44 6.26 6.33 29,200
02/29/2016 6.06 6.29 6.04 6.24 50,827
02/26/2016 6.11 6.23 5.91 6 54,693
02/25/2016 6.23 6.29 6.02 6.07 47,682
02/24/2016 6.12 6.33 6.07 6.16 47,324
02/23/2016 6.22 6.41 6.1337 6.16 69,067
02/22/2016 6.35 6.4499 6.22 6.31 42,734
*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?