PZN

Pzena Investment Managem... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Pzena Investment Management Inc PZN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 1.02% 6.96 18:00:18
Open Price Low Price High Price Close Price Previous Close
6.92 6.86 7.18 6.96 6.89
more quote information »

PZN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.127.156.4856.7137,587-0.16-2.25%
1 Month5.707.605.386.4938,3861.2622.11%
3 Months5.157.604.625.7333,5771.8135.15%
6 Months5.347.604.395.3749,0601.6230.34%
1 Year8.638.983.465.6965,377-1.67-19.35%
3 Years11.4013.153.467.8252,421-4.44-38.95%
5 Years9.4113.153.468.3950,475-2.45-26.04%

PZN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 6.96 0.07 1.02% 6.92 7.18 6.86 19,276
Dec 03 2020 6.89 0.37 5.67% 6.78 7.02 6.70 41,072
Dec 02 2020 6.52 -0.10 -1.51% 6.58 6.76 6.485 29,034
Dec 01 2020 6.62 -0.04 -0.6% 6.79 6.96 6.60 50,904
Nov 30 2020 6.66 -0.32 -4.58% 7.03 7.03 6.66 46,355
Nov 27 2020 6.98 -0.09 -1.27% 7.12 7.15 6.9047 20,570
Nov 25 2020 7.07 -0.50 -6.61% 7.57 7.57 6.95 39,955
Nov 24 2020 7.57 0.87 12.99% 6.82 7.60 6.71 44,511
Nov 23 2020 6.70 0.33 5.18% 6.41 6.75 6.41 13,261
Nov 20 2020 6.37 -0.07 -1.09% 6.37 6.62 6.10 49,184
Nov 19 2020 6.44 0.04 0.63% 6.46 6.55 6.38 9,940
Nov 18 2020 6.40 -0.46 -6.71% 6.82 7.00 6.37 24,983
Nov 17 2020 6.86 0.46 7.19% 6.40 7.04 6.33 42,387
Nov 16 2020 6.40 0.60 10.34% 5.86 6.45 5.76 56,389
Nov 13 2020 5.80 0.02 0.35% 5.88 6.08 5.695 61,085
Nov 12 2020 5.78 -0.40 -6.47% 6.07 6.07 5.69 52,478
Nov 11 2020 6.18 -0.32 -4.92% 6.46 6.46 6.11 21,814
Nov 10 2020 6.50 0.37 6.04% 6.30 6.62 6.22 62,255
Nov 09 2020 6.13 0.75 13.94% 5.84 6.37 5.50 49,439
Nov 06 2020 5.38 -0.36 -6.27% 5.70 5.73 5.38 13,715
Nov 05 2020 5.74 0.17 3.05% 5.53 5.80 5.50 16,743
See More Historical Prices »
Your Recent History
NYSE
PZN
Pzena Inve..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201205 12:19:45