U.S. Markets open in 7 hrs 50 mins

Pzena Investment Management, Inc (PZN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.58+0.12 (+1.27%)
At close: 4:02PM EDT
People also watch
CLMSGBLOZMWHGCNS
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 20179.479.689.289.589.5846,600
Jun 23, 20179.379.679.239.469.46231,600
Jun 22, 20179.279.389.059.359.3545,500
Jun 21, 20179.259.379.209.259.2530,000
Jun 20, 20179.259.359.069.259.25196,600
Jun 19, 20179.269.389.129.309.3064,000
Jun 16, 20178.969.388.829.309.30144,800
Jun 15, 20179.179.309.119.259.2526,800
Jun 14, 20179.159.308.899.209.2035,300
Jun 13, 20179.069.238.939.149.1471,400
Jun 12, 20179.299.469.059.059.0545,800
Jun 09, 20178.899.358.899.279.2733,400
Jun 08, 20178.849.028.808.808.8046,300
Jun 07, 20178.808.948.798.828.8229,400
Jun 06, 20179.049.178.738.808.8021,100
Jun 05, 20179.289.339.019.129.1264,500
Jun 02, 20179.279.619.199.229.2240,600
Jun 01, 20178.869.448.769.349.3466,100
May 31, 20178.708.758.538.678.6720,100
May 30, 20178.818.958.688.708.7027,400
May 26, 20178.708.928.588.818.8115,600
May 25, 20178.468.868.458.738.7325,200
May 24, 20178.488.568.378.428.4248,700
May 23, 20178.408.578.258.478.4771,200
May 22, 20178.568.688.368.418.4151,500
May 19, 20178.498.678.408.528.5253,800
May 18, 20178.648.758.468.498.4986,600
May 17, 20178.889.018.628.658.6553,000
May 16, 20179.019.108.928.998.9932,500
May 15, 20179.079.188.949.079.0759,300
May 12, 20179.079.228.889.149.1452,300
May 11, 20179.519.559.069.109.1070,100
May 10, 20179.619.709.409.579.5760,000
May 09, 20179.559.659.339.619.6172,100
May 08, 20179.499.569.339.539.5328,300
May 05, 20179.529.579.309.499.4930,100
May 04, 20179.719.829.499.499.4925,300
May 03, 20179.639.819.509.709.7040,900
May 02, 20179.709.949.549.709.7069,900
May 01, 201710.3510.359.639.749.7474,300
Apr 28, 201710.7810.7810.2610.2910.2999,000
Apr 27, 201711.0211.0510.6410.7710.7756,600
Apr 26, 201710.9011.5610.8911.0011.00131,100
Apr 26, 20170.03 Dividend
Apr 25, 201710.7611.1010.7110.9510.9273,600
Apr 24, 201710.8010.9110.5410.6710.6465,100
Apr 21, 201710.5810.7910.3810.7410.7167,600
Apr 20, 201710.3610.7210.3210.5610.5355,800
Apr 19, 201710.4110.5510.2410.2810.2547,000
Apr 18, 201710.7610.8010.3710.4010.3748,900
Apr 17, 201710.3210.9210.3210.8810.8553,600
Apr 13, 201710.2910.5010.1610.2910.2644,600
Apr 12, 201710.0410.519.9210.3510.3257,400
Apr 11, 20179.9710.169.9010.1010.0758,700
Apr 10, 201710.4510.459.879.979.9452,400
Apr 07, 20179.7710.339.7710.1410.1184,700
Apr 06, 20179.709.909.569.879.8433,700
Apr 05, 201710.0810.139.709.719.6862,200
Apr 04, 20179.8510.089.849.959.92109,400
Apr 03, 20179.9010.099.839.959.9237,800
Mar 31, 20179.8110.239.639.849.8166,900
Mar 30, 20179.299.909.299.809.7745,100
Mar 29, 20179.159.479.059.299.2651,300
Mar 28, 20179.269.359.149.209.1733,200
Mar 27, 20179.269.329.269.309.2716,000
Mar 24, 20179.329.399.269.339.3018,100
Mar 23, 20179.099.379.099.339.3021,600
Mar 22, 20179.059.169.029.139.1027,900
Mar 21, 20179.299.399.119.129.1037,300
Mar 20, 20179.469.589.249.269.2322,700
Mar 17, 20179.569.679.209.559.52179,800
Mar 16, 20179.629.779.579.679.6435,200
Mar 15, 20179.519.669.449.579.5436,900
Mar 14, 20179.689.689.359.419.3815,900
Mar 13, 20179.389.659.389.549.5140,200
Mar 10, 20179.259.609.129.489.4584,400
Mar 09, 20179.449.459.219.269.2335,700
Mar 08, 20179.489.629.339.369.3330,400
Mar 07, 20179.379.499.279.419.3833,500
Mar 06, 20179.559.699.309.419.3852,800
Mar 03, 20179.799.809.509.729.6934,600
Mar 02, 201710.0610.069.759.809.7727,300
Mar 01, 201710.1410.2010.0110.0610.0348,100
Feb 28, 201710.2010.239.9510.0410.0159,200
Feb 27, 201710.1410.2110.0110.0710.0441,700
Feb 24, 20179.9110.219.9110.1310.1049,800
Feb 23, 20179.9910.039.8710.029.9932,300
Feb 22, 20179.9210.099.919.999.9639,200
Feb 21, 20179.8010.069.759.939.9034,600
Feb 17, 20179.9910.029.759.899.8642,200
Feb 16, 201710.1410.209.879.939.9041,300
Feb 15, 201710.0610.2310.0210.1410.1159,300
Feb 15, 20170.28 Dividend
Feb 14, 201710.2210.5110.0610.3710.0672,200
Feb 13, 201710.1910.3010.1010.279.97104,300
Feb 10, 201710.0110.179.919.989.6849,300
Feb 09, 20179.5610.069.5110.019.7197,500
Feb 08, 20179.999.999.519.549.2635,400
Feb 07, 20179.509.939.499.869.5795,600
Feb 06, 20179.709.739.579.609.3256,800
*Close price adjusted for dividends and splits.
Loading more data...