Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Och-Ziff Capital Management (NY: OZM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.80 14.00 13.37 13.53 125,563 -0.25(-1.81%)
Jan 28, 2010 14.06 14.06 13.63 13.78 125,112 -0.12(-0.86%)
Jan 27, 2010 13.95 14.11 13.81 13.90 126,900 -0.09(-0.64%)
Jan 26, 2010 14.12 14.12 13.85 13.99 76,203 -0.09(-0.64%)
Jan 25, 2010 13.81 14.31 13.81 14.08 69,175 +0.26(+1.88%)
Jan 22, 2010 14.18 14.94 13.70 13.82 238,646 -0.47(-3.29%)
Jan 21, 2010 14.58 14.77 13.91 14.29 236,903 -0.30(-2.06%)
Jan 20, 2010 14.12 14.60 14.08 14.59 133,648 +0.23(+1.60%)
Jan 19, 2010 14.49 14.92 14.26 14.36 115,133 -0.07(-0.49%)
Jan 15, 2010 14.80 14.43 14.43 14.43 121,600 -0.22(-1.50%)
Jan 14, 2010 14.60 14.78 14.55 14.65 54,728 +0.06(+0.41%)
Jan 13, 2010 14.49 14.80 14.48 14.59 172,313 +0.11(+0.76%)
Jan 12, 2010 14.97 15.09 14.36 14.48 235,082 -0.46(-3.08%)
Jan 11, 2010 15.01 15.01 14.78 14.94 90,481 +0.13(+0.88%)
Jan 08, 2010 14.70 14.86 14.45 14.81 71,155 +0.19(+1.30%)
Jan 07, 2010 15.07 15.07 14.59 14.62 239,746 -0.33(-2.21%)
Jan 06, 2010 14.13 15.03 14.11 14.95 446,703 +0.87(+6.18%)
Jan 05, 2010 13.76 14.31 13.66 14.08 509,407 +0.35(+2.55%)
Jan 04, 2010 13.78 14.04 13.70 13.73 303,860 -0.01(-0.07%)
Dec 31, 2009 13.32 13.74 13.74 13.74 251,000 +0.34(+2.54%)
Dec 30, 2009 13.44 13.44 13.00 13.40 289,178 +0.03(+0.22%)
Dec 29, 2009 13.44 13.51 13.34 13.37 87,884 -0.11(-0.82%)
Dec 28, 2009 13.60 13.67 13.42 13.48 73,513 +0.01(+0.07%)
Dec 24, 2009 13.64 13.65 13.42 13.47 97,157 -0.24(-1.75%)
Dec 23, 2009 13.90 14.05 13.62 13.71 201,826 -0.13(-0.94%)
Dec 22, 2009 13.87 13.95 13.67 13.84 246,928 +0.12(+0.87%)
Dec 21, 2009 14.08 14.08 13.72 13.72 173,904 -0.16(-1.15%)
Dec 18, 2009 14.05 14.15 13.83 13.88 623,479 -0.16(-1.14%)
Dec 17, 2009 13.71 14.04 13.71 14.04 307,239 +0.33(+2.41%)
Dec 16, 2009 13.70 13.93 13.52 13.71 209,790 +0.18(+1.33%)
Dec 15, 2009 13.40 13.65 13.39 13.53 192,199 +0.06(+0.45%)
Dec 14, 2009 13.50 13.50 13.34 13.47 338,960 +0.03(+0.22%)
Dec 11, 2009 12.94 13.66 12.86 13.44 550,873 +0.50(+3.86%)
Dec 10, 2009 12.37 12.98 12.08 12.94 375,719 +0.68(+5.55%)
Dec 09, 2009 12.28 12.40 12.07 12.26 101,881 -0.13(-1.05%)
Dec 08, 2009 12.35 12.44 12.25 12.39 178,768 +0.08(+0.65%)
Dec 07, 2009 12.02 12.47 12.02 12.31 267,785 +0.17(+1.40%)
Dec 04, 2009 11.65 12.18 11.65 12.14 255,579 +0.68(+5.93%)
Dec 03, 2009 11.74 11.74 11.41 11.46 91,292 -0.16(-1.38%)
Dec 02, 2009 11.71 11.77 11.52 11.62 173,797 -0.18(-1.53%)
Dec 01, 2009 11.76 12.04 11.56 11.80 573,857 +0.10(+0.85%)
Nov 30, 2009 11.65 11.90 11.65 11.70 214,645 +0.05(+0.43%)
Nov 27, 2009 11.40 11.80 11.36 11.65 69,464 -0.20(-1.69%)
Nov 25, 2009 11.65 11.93 11.61 11.85 444,191 +0.20(+1.72%)
Nov 24, 2009 11.52 11.81 11.39 11.65 587,129 +0.03(+0.26%)
Nov 23, 2009 11.46 11.70 11.30 11.62 197,722 +0.34(+3.01%)
Nov 20, 2009 11.57 11.57 11.20 11.28 82,541 -0.40(-3.42%)
Nov 19, 2009 11.81 11.81 11.49 11.68 65,310 -0.15(-1.27%)
Nov 18, 2009 12.16 12.16 11.54 11.83 340,269 -0.42(-3.43%)
Nov 17, 2009 12.12 12.34 12.12 12.25 103,476 +0.00(+0.00%)
Nov 16, 2009 12.34 12.53 12.08 12.25 192,772 -0.09(-0.73%)
Nov 13, 2009 12.25 12.36 12.13 12.34 53,134 -0.04(-0.32%)
Nov 12, 2009 12.79 12.88 12.30 12.38 105,957 -0.34(-2.67%)
Nov 11, 2009 13.19 13.19 12.60 12.72 106,919 -0.28(-2.15%)
Nov 10, 2009 12.84 13.06 12.59 13.00 237,821 +0.02(+0.15%)
Nov 09, 2009 12.60 13.11 12.59 12.98 147,960 +0.41(+3.26%)
Nov 06, 2009 12.60 13.02 12.56 12.57 229,661 +0.15(+1.21%)
Nov 05, 2009 12.08 12.66 12.07 12.42 328,705 +0.34(+2.81%)
Nov 04, 2009 12.45 12.80 12.05 12.08 189,937 -0.06(-0.49%)
Nov 03, 2009 12.13 12.57 11.86 12.14 540,060 +0.19(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.