PZN - Pzena Investment Management, Inc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20198.828.908.588.588.5843,600
Nov 19, 20198.678.878.678.818.8114,900
Nov 18, 20198.728.868.568.668.6622,300
Nov 15, 20198.868.908.748.768.7621,900
Nov 14, 20198.708.888.688.788.7819,000
Nov 13, 20198.688.908.598.648.6434,700
Nov 12, 20198.808.858.688.758.7527,900
Nov 11, 20198.898.918.748.768.7618,600
Nov 08, 20198.769.028.768.898.8956,300
Nov 07, 20198.969.098.768.918.9128,300
Nov 06, 20198.829.078.798.918.9144,200
Nov 05, 20198.668.988.618.928.9221,900
Nov 04, 20198.548.768.548.628.6226,100
Nov 01, 20198.358.568.358.468.4621,900
Oct 31, 20198.308.358.178.308.3019,800
Oct 30, 20198.568.678.188.348.3427,700
Oct 29, 20198.538.678.498.628.6237,400
Oct 28, 20198.658.708.478.598.5932,100
Oct 28, 20190.03 Dividend
Oct 25, 20198.648.738.538.618.5815,500
Oct 24, 20198.548.678.388.648.6199,000
Oct 23, 20198.428.738.398.558.5248,900
Oct 22, 20198.248.418.248.388.3530,200
Oct 21, 20198.038.357.938.278.2454,000
Oct 18, 20198.738.737.897.927.8977,100
Oct 17, 20198.618.638.448.528.4918,700
Oct 16, 20198.488.678.478.648.6120,100
Oct 15, 20198.458.618.338.448.4135,000
Oct 14, 20198.698.778.298.398.3647,900
Oct 11, 20198.738.878.708.748.7133,600
Oct 10, 20198.638.698.528.568.5327,000
Oct 09, 20198.658.678.508.578.5427,100
Oct 08, 20198.638.638.508.538.5024,300
Oct 07, 20198.748.868.728.758.7243,400
Oct 04, 20198.968.968.728.838.8023,700
Oct 03, 20198.818.968.788.958.9228,500
Oct 02, 20198.849.008.828.878.8463,800
Oct 01, 20198.959.248.838.938.9065,000
Sep 30, 20198.919.018.878.928.8942,700
Sep 27, 20198.869.098.868.968.9327,800
Sep 26, 20198.999.118.838.838.8059,100
Sep 25, 20198.749.118.748.938.9052,400
Sep 24, 20198.608.848.608.778.7465,900
Sep 23, 20198.749.068.648.668.6381,900
Sep 20, 20199.359.488.728.878.84122,600
Sep 19, 20199.479.649.289.399.3662,400
Sep 18, 20199.929.999.429.439.4098,000
Sep 17, 20199.8010.019.679.929.8935,600
Sep 16, 20199.6610.159.669.839.8071,900
Sep 13, 20199.229.959.109.849.81103,500
Sep 12, 20199.089.308.949.119.08105,800
Sep 11, 20198.469.208.339.079.04102,800
Sep 10, 20198.068.448.048.418.3890,800
Sep 09, 20197.888.127.878.027.9998,400
Sep 06, 20197.968.387.737.797.7698,100
Sep 05, 20197.868.317.868.007.9793,300
Sep 04, 20198.088.197.777.827.7940,800
Sep 03, 20198.068.247.718.007.9783,700
Aug 30, 20198.408.528.118.138.1029,000
Aug 29, 20198.198.588.198.358.3235,700
Aug 28, 20198.068.298.028.148.1150,200
Aug 27, 20197.998.177.927.957.9276,800
Aug 26, 20197.788.087.787.917.8837,400
Aug 23, 20198.068.107.547.777.7463,300
Aug 22, 20198.428.578.068.078.0425,000
Aug 21, 20198.358.538.258.418.3851,700
Aug 20, 20198.478.478.308.328.2938,600
Aug 19, 20198.448.738.208.568.5333,300
Aug 16, 20198.318.538.298.308.2743,800
Aug 15, 20198.658.738.208.298.26123,500
Aug 14, 20198.358.818.108.748.71107,200
Aug 13, 20197.478.637.298.568.53466,500
Aug 12, 20197.417.447.297.307.2720,300
Aug 09, 20197.507.597.297.417.3835,200
Aug 08, 20197.417.667.397.577.5431,700
Aug 07, 20197.507.507.307.407.3740,400
Aug 06, 20197.507.627.237.437.4048,200
Aug 05, 20197.487.707.437.477.4433,600
Aug 02, 20197.707.897.547.667.6351,700
Aug 01, 20198.098.237.787.787.7559,200
Jul 31, 20198.188.438.138.148.1155,100
Jul 30, 20198.068.388.068.248.2142,100
Jul 29, 20198.248.288.098.178.1427,300
Jul 29, 20190.03 Dividend
Jul 26, 20197.898.327.898.258.1925,200
Jul 25, 20197.688.017.687.907.8415,500
Jul 24, 20197.727.817.577.807.7459,800
Jul 23, 20197.817.847.707.747.6824,100
Jul 22, 20197.827.927.737.867.8028,000
Jul 19, 20197.917.917.667.807.7443,200
Jul 18, 20197.948.097.858.017.9541,200
Jul 17, 20198.238.277.877.997.9345,400
Jul 16, 20198.248.468.128.308.2421,500
Jul 15, 20198.038.307.948.268.2031,000
Jul 12, 20197.998.157.998.027.9634,900
Jul 11, 20198.078.277.927.987.9271,600
Jul 10, 20197.808.207.808.088.0222,900
Jul 09, 20198.328.448.148.208.1425,000
Jul 08, 20198.708.708.208.308.2431,300
Jul 05, 20198.728.758.608.718.6512,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...