Pzena Investment Management Inc Historical Stock Prices

PZN 
$8.52
*  
0.14
1.62%
Get PZN Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading PZN now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  8.52  8.55  8.44  8.52 9,618
01/27/2015 8.52 8.55 8.44 8.52 9,618
01/26/2015 8.68 8.74 8.48 8.66 12,334
01/23/2015 8.67 8.72 8.5899 8.67 8,638
01/22/2015 8.47 8.7 8.47 8.62 14,505
01/21/2015 8.3 8.51 8.27 8.42 14,164
01/20/2015 8.32 8.42 8.24 8.31 11,712
01/16/2015 7.83 8.37 7.78 8.32 21,150
01/15/2015 8.34 8.34 7.82 7.91 26,465
01/14/2015 8.38 8.43 8.2 8.34 14,873
01/13/2015 8.41 8.78 8.3 8.45 16,356
01/12/2015 8.38 8.38 8.22 8.28 26,038
01/09/2015 8.7 8.77 8.53 8.56 36,257
01/08/2015 8.81 8.825 8.57 8.73 23,438
01/07/2015 8.82 8.88 8.6 8.75 14,947
01/06/2015 8.9 8.91 8.63 8.73 60,033
01/05/2015 9.05 9.05 8.78 8.92 38,450
01/02/2015 9.49 9.6 9.05 9.17 21,000
12/31/2014 9.45 9.68 9.37 9.46 24,178
12/30/2014 9.4 9.62 9.35 9.44 33,440
12/29/2014 9.18 9.58 9.13 9.52 43,601
12/26/2014 9.14 9.27 9.02 9.21 20,077
12/24/2014 9.2 9.34 9.13 9.17 22,870
12/23/2014 9.29 9.29 9.04 9.14 33,225
12/22/2014 9.24 9.39 8.88 9.13 87,681
12/19/2014 9.56 9.56 8.98 9.39 84,897
12/18/2014 10 10 9.27 9.6 47,838
12/17/2014 9.27 9.87 9.11 9.81 50,446
12/16/2014 8.73 9.28 8.65 9.19 37,508
12/15/2014 8.92 9.02 8.68 8.89 43,630
12/12/2014 8.92 9.08 8.66 8.78 57,541
12/11/2014 8.96 9.33 8.89 9.06 33,122
12/10/2014 8.73 9.02 8.7274 8.92 43,647
12/09/2014 8.42 8.85 8.32 8.79 95,250
12/08/2014 8.5 8.57 8.4 8.49 96,129
12/05/2014 8.45 8.57 8.414 8.5 84,594
12/04/2014 8.51 8.64 8.39 8.46 79,565
12/03/2014 8.65 8.74 8.4833 8.54 79,527
12/02/2014 8.75 8.8 8.63 8.75 85,243
12/01/2014 8.76 9 8.51 8.76 99,698
11/28/2014 8.9 9.02 8.45 8.67 50,039
11/26/2014 8.88 9.03 8.75 8.96 38,919
11/25/2014 9.03 9.15 8.75 8.93 217,472
11/24/2014 9.2 9.29 8.9 9 287,024
11/21/2014 9.64 9.64 9.19 9.22 50,064
11/20/2014 9.41 9.505 9.4 9.46 9,023
11/19/2014 9.72 9.72 9.42 9.43 13,708
11/18/2014 9.71 9.78 9.61 9.67 15,261
11/17/2014 9.81 9.85 9.63 9.64 17,908
11/14/2014 10.06 10.08 9.77 9.85 37,713
11/13/2014 10.23 10.23 9.94 10.08 22,098
11/12/2014 9.7 10.3 9.66 10.18 73,040
11/11/2014 9.67 9.83 9.59 9.73 43,982
11/10/2014 9.98 10.0199 9.45 9.73 55,064
11/07/2014 10.42 10.42 9.91 9.95 62,086
11/06/2014 10.34 10.45 10.19 10.4 32,537
11/05/2014 9.89 10.44 9.81 10.39 32,124
11/04/2014 9.96 10.35 9.85 9.98 49,161
11/03/2014 10.14 10.4399 9.78 10.06 71,350
10/31/2014 10.58 10.58 9.83 10.05 56,468
10/30/2014 9.47 10.3 9.47 10.27 26,061
10/29/2014 9.63 9.79 9.5201 9.66 39,411
10/28/2014 9.35 9.66 9.32 9.64 43,205
10/27/2014 9.3 9.33 9.16 9.3 69,015
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?