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 (%)
Mar 31, 2014 13.82 13.87 13.51 13.77 1,176,960 +0.04(+0.29%)
Mar 28, 2014 13.47 13.79 13.43 13.73 1,014,557 +0.36(+2.69%)
Mar 27, 2014 13.38 13.42 13.11 13.37 902,599 +0.00(+0.00%)
Mar 26, 2014 13.56 13.70 13.30 13.37 1,176,686 -0.14(-1.04%)
Mar 25, 2014 13.83 13.91 13.42 13.51 1,874,362 -0.19(-1.39%)
Mar 24, 2014 13.91 13.98 13.65 13.70 836,415 -0.19(-1.37%)
Mar 21, 2014 14.05 14.09 13.81 13.89 624,666 +0.00(+0.00%)
Mar 20, 2014 13.59 14.06 13.41 13.89 1,032,008 +0.18(+1.31%)
Mar 19, 2014 14.06 14.08 13.30 13.71 3,843,880 -0.49(-3.45%)
Mar 18, 2014 14.25 14.29 14.14 14.20 635,219 -0.03(-0.21%)
Mar 17, 2014 14.04 14.26 13.93 14.23 963,314 +0.20(+1.43%)
Mar 14, 2014 14.38 14.40 13.93 14.03 1,144,070 -0.38(-2.64%)
Mar 13, 2014 14.80 14.94 14.20 14.41 1,169,738 -0.33(-2.24%)
Mar 12, 2014 14.62 14.77 14.45 14.74 784,065 +0.12(+0.82%)
Mar 11, 2014 14.27 14.74 14.23 14.62 1,337,743 +0.39(+2.74%)
Mar 10, 2014 14.25 14.56 14.11 14.23 3,716,598 +0.01(+0.07%)
Mar 07, 2014 14.42 14.42 14.06 14.22 1,245,942 -0.09(-0.63%)
Mar 06, 2014 14.25 14.44 14.22 14.31 938,639 +0.12(+0.85%)
Mar 05, 2014 14.31 14.35 14.11 14.19 647,622 +0.01(+0.07%)
Mar 04, 2014 13.99 14.30 13.95 14.18 2,210,958 +0.34(+2.46%)
Mar 03, 2014 13.46 13.85 13.34 13.84 1,081,150 +0.37(+2.75%)
Feb 28, 2014 13.57 13.60 13.38 13.47 7,351,578 -0.06(-0.44%)
Feb 27, 2014 13.22 13.59 13.15 13.53 1,291,681 +0.31(+2.34%)
Feb 26, 2014 13.47 13.64 13.14 13.22 2,000,862 -0.17(-1.27%)
Feb 25, 2014 13.73 13.89 13.35 13.39 1,535,342 -0.11(-0.81%)
Feb 24, 2014 13.62 13.72 13.45 13.50 1,660,186 -0.05(-0.37%)
Feb 21, 2014 13.83 13.94 13.32 13.55 2,245,975 -0.10(-0.73%)
Feb 20, 2014 13.70 13.83 13.46 13.65 1,338,957 -0.01(-0.07%)
Feb 19, 2014 13.70 13.88 13.43 13.66 1,144,705 -0.12(-0.87%)
Feb 18, 2014 14.14 14.29 13.66 13.78 1,457,581 -0.22(-1.57%)
Feb 14, 2014 14.31 14.00 14.00 14.00 923,600 -0.14(-0.99%)
Feb 13, 2014 14.19 14.53 13.79 14.14 1,560,692 -1.12(-7.34%)
Feb 12, 2014 15.37 15.46 15.14 15.26 1,485,215 -0.11(-0.72%)
Feb 11, 2014 15.43 15.43 15.08 15.37 3,359,211 -0.04(-0.26%)
Feb 10, 2014 15.64 15.71 15.36 15.41 1,268,483 -0.06(-0.39%)
Feb 07, 2014 15.53 15.64 15.03 15.47 1,862,534 +0.41(+2.72%)
Feb 06, 2014 15.30 15.30 14.82 15.06 1,401,492 +0.58(+4.01%)
Feb 05, 2014 14.15 14.53 13.98 14.48 1,216,653 +0.23(+1.61%)
Feb 04, 2014 13.23 14.46 13.21 14.25 1,973,835 +1.21(+9.28%)
Feb 03, 2014 13.94 14.20 12.75 13.04 2,574,553 -0.94(-6.72%)
Jan 31, 2014 14.04 14.18 13.87 13.98 902,122 -0.20(-1.41%)
Jan 30, 2014 13.94 14.38 13.94 14.18 1,097,436 +0.42(+3.05%)
Jan 29, 2014 14.24 14.36 13.70 13.76 951,475 -0.48(-3.37%)
Jan 28, 2014 14.24 14.51 13.82 14.24 1,500,034 -0.02(-0.14%)
Jan 27, 2014 14.97 14.99 14.10 14.26 1,594,646 -0.64(-4.30%)
Jan 24, 2014 15.40 15.40 14.52 14.90 1,705,671 -0.59(-3.81%)
Jan 23, 2014 15.60 15.62 15.30 15.49 677,045 -0.07(-0.45%)
Jan 22, 2014 15.50 15.60 15.35 15.56 718,104 +0.06(+0.39%)
Jan 21, 2014 15.76 15.76 15.33 15.50 1,403,208 -0.17(-1.08%)
Jan 17, 2014 15.84 15.67 15.67 15.67 881,000 -0.08(-0.51%)
Jan 16, 2014 15.75 15.86 15.68 15.75 564,920 -0.03(-0.19%)
Jan 15, 2014 15.91 15.96 15.65 15.78 693,435 -0.13(-0.82%)
Jan 14, 2014 15.74 15.92 15.70 15.91 622,149 +0.18(+1.14%)
Jan 13, 2014 15.88 15.95 15.60 15.73 815,342 -0.08(-0.51%)
Jan 10, 2014 15.73 15.83 15.55 15.81 670,795 +0.16(+1.02%)
Jan 09, 2014 15.64 15.93 15.52 15.65 1,237,646 -0.01(-0.06%)
Jan 08, 2014 15.59 15.68 15.35 15.66 889,754 +0.25(+1.62%)
Jan 07, 2014 15.31 15.56 15.20 15.41 1,290,100 +0.21(+1.38%)
Jan 06, 2014 15.00 15.21 14.78 15.20 873,766 +0.24(+1.60%)
Jan 03, 2014 14.76 15.00 14.49 14.96 897,216 +0.40(+2.75%)
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.