Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 2:24PM ET - U.S. Markets close in 1 hour and 36 minutes. Dow  0.19% Nasdaq  0.50%

Och-Ziff Capital Management Group LLC (OZM)

At 2:09PM ET: 11.61   0.01 (0.09%)

MORE ON OZM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 11.46 11.70 11.30 11.62 197,800 11.62 20-Nov-09 11.57 11.57 11.20 11.28 82,600 11.28 19-Nov-09 11.81 11.81 11.49 11.68 65,400 11.68 18-Nov-09 12.16 12.16 11.54 11.83 340,300 11.83 17-Nov-09 12.12 12.34 12.12 12.25 150,300 12.25 16-Nov-09 12.34 12.53 12.08 12.25 192,800 12.25 13-Nov-09 12.32 12.36 12.13 12.34 53,200 12.34 12-Nov-09 12.79 12.88 12.30 12.38 106,000 12.38 11-Nov-09 13.19 13.19 12.60 12.72 107,000 12.72 10-Nov-09 12.84 13.06 12.59 13.00 237,900 13.00 9-Nov-09 12.60 13.11 12.59 12.98 148,000 12.98 6-Nov-09 12.60 13.02 12.56 12.57 229,700 12.57 5-Nov-09 12.08 12.66 12.07 12.60 328,800 12.60 5-Nov-09 $ 0.07 Dividend 4-Nov-09 12.45 12.80 12.05 12.08 190,000 12.01 3-Nov-09 12.13 12.57 11.86 12.14 540,100 12.07 2-Nov-09 12.13 12.38 11.75 11.95 356,000 11.88 30-Oct-09 12.22 12.32 11.76 12.13 229,000 12.06 29-Oct-09 11.61 12.34 11.61 12.31 167,900 12.24 28-Oct-09 12.36 12.36 11.47 11.55 527,900 11.48 27-Oct-09 12.90 12.91 12.00 12.51 352,300 12.44 26-Oct-09 12.71 12.92 12.51 12.81 222,600 12.74 23-Oct-09 12.85 12.96 12.17 12.65 296,300 12.58 22-Oct-09 13.10 13.10 12.60 12.89 81,100 12.82 21-Oct-09 12.92 13.09 12.81 13.09 298,700 13.01 20-Oct-09 13.54 13.76 12.70 12.85 388,900 12.78 19-Oct-09 13.41 13.64 13.29 13.40 432,200 13.32 16-Oct-09 13.14 13.39 12.88 13.31 286,700 13.23 15-Oct-09 13.24 13.59 13.03 13.24 718,400 13.16 14-Oct-09 12.99 13.30 12.77 13.24 381,500 13.16 13-Oct-09 12.52 12.73 12.50 12.58 87,300 12.51 12-Oct-09 12.52 12.96 12.50 12.64 168,600 12.57 9-Oct-09 12.48 12.60 12.32 12.42 74,600 12.35 8-Oct-09 12.56 12.71 12.24 12.59 190,000 12.52 7-Oct-09 12.80 12.80 12.30 12.51 90,000 12.44 6-Oct-09 12.38 12.88 12.38 12.73 85,400 12.66 5-Oct-09 12.00 12.74 12.00 12.35 201,300 12.28 2-Oct-09 11.90 12.38 11.76 11.97 137,800 11.90 1-Oct-09 11.94 12.05 11.57 12.02 176,500 11.95 30-Sep-09 11.92 12.35 11.73 12.17 120,900 12.10 29-Sep-09 11.92 12.17 11.92 12.01 461,800 11.94 28-Sep-09 11.60 11.87 11.50 11.84 297,100 11.77 25-Sep-09 11.32 11.59 11.12 11.39 807,500 11.32 24-Sep-09 11.60 11.60 10.96 11.32 212,000 11.25 23-Sep-09 11.50 11.72 11.34 11.50 327,600 11.43 22-Sep-09 12.00 12.11 11.20 11.41 458,900 11.34 21-Sep-09 11.23 11.89 10.78 11.77 498,200 11.70 18-Sep-09 11.39 12.21 11.32 11.32 1,044,200 11.25 17-Sep-09 11.71 11.95 10.97 11.28 660,400 11.21 16-Sep-09 10.99 11.79 10.99 11.66 325,000 11.59 15-Sep-09 10.90 11.13 10.90 11.01 152,200 10.95 14-Sep-09 11.00 11.13 10.83 11.00 235,200 10.94 11-Sep-09 11.08 11.26 10.88 11.16 310,200 11.10 10-Sep-09 11.12 11.18 10.48 10.99 461,500 10.93 9-Sep-09 11.20 11.53 10.96 11.24 359,500 11.17 8-Sep-09 10.79 11.02 10.68 10.79 161,900 10.73 4-Sep-09 10.35 10.58 10.15 10.57 73,200 10.51 3-Sep-09 10.47 10.55 10.00 10.34 89,800 10.28 2-Sep-09 9.50 10.38 9.48 10.30 168,400 10.24 1-Sep-09 9.92 10.14 9.50 9.50 351,500 9.44 31-Aug-09 10.25 10.26 9.97 9.98 105,900 9.92 28-Aug-09 10.11 10.32 10.10 10.30 118,100 10.24 27-Aug-09 10.25 10.26 9.94 10.07 156,000 10.01 26-Aug-09 10.41 10.46 10.20 10.27 97,100 10.21 25-Aug-09 10.40 10.64 10.40 10.46 101,000 10.40 24-Aug-09 10.71 10.83 10.40 10.45 95,100 10.39 21-Aug-09 10.40 10.65 10.40 10.59 128,100 10.53 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions