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, 2015 12.50 12.72 12.40 12.64 483,812 +0.04(+0.32%)
Mar 30, 2015 12.49 12.69 12.34 12.60 432,107 +0.25(+2.02%)
Mar 27, 2015 12.12 12.41 12.09 12.35 675,570 +0.21(+1.73%)
Mar 26, 2015 12.03 12.14 11.72 12.14 746,772 +0.04(+0.33%)
Mar 25, 2015 12.49 12.55 12.06 12.10 1,145,847 -0.42(-3.35%)
Mar 24, 2015 12.51 12.56 12.37 12.52 329,100 +0.02(+0.16%)
Mar 23, 2015 12.48 12.55 12.36 12.50 860,689 +0.02(+0.16%)
Mar 20, 2015 12.46 12.57 12.33 12.48 817,956 +0.13(+1.05%)
Mar 19, 2015 12.34 12.39 12.24 12.35 201,610 -0.01(-0.08%)
Mar 18, 2015 12.28 12.39 12.17 12.36 302,810 -0.02(-0.16%)
Mar 17, 2015 12.34 12.43 12.28 12.38 371,277 +0.01(+0.08%)
Mar 16, 2015 12.44 12.44 12.15 12.37 481,710 -0.03(-0.24%)
Mar 13, 2015 12.46 12.48 12.26 12.40 356,781 -0.11(-0.88%)
Mar 12, 2015 12.45 12.54 12.34 12.51 326,465 +0.10(+0.81%)
Mar 11, 2015 12.53 12.55 12.32 12.41 375,623 -0.08(-0.64%)
Mar 10, 2015 12.45 12.60 12.40 12.49 660,302 -0.05(-0.40%)
Mar 09, 2015 12.45 12.59 12.43 12.54 383,321 +0.11(+0.88%)
Mar 06, 2015 12.61 12.67 12.40 12.43 379,414 -0.19(-1.51%)
Mar 05, 2015 12.70 12.77 12.56 12.62 400,570 +0.01(+0.08%)
Mar 04, 2015 12.58 12.66 12.52 12.61 373,946 +0.02(+0.16%)
Mar 03, 2015 12.50 12.61 12.48 12.59 440,801 +0.11(+0.88%)
Mar 02, 2015 12.30 12.57 12.28 12.48 411,192 +0.16(+1.30%)
Feb 27, 2015 12.28 12.39 12.19 12.32 410,386 +0.00(+0.00%)
Feb 26, 2015 12.57 12.57 12.24 12.32 374,693 -0.24(-1.91%)
Feb 25, 2015 12.55 12.81 12.35 12.56 524,780 +0.23(+1.87%)
Feb 24, 2015 12.40 12.40 12.23 12.33 341,327 -0.03(-0.24%)
Feb 23, 2015 12.35 12.42 12.12 12.36 756,114 +0.01(+0.08%)
Feb 20, 2015 12.35 12.36 12.05 12.35 554,857 -0.02(-0.16%)
Feb 19, 2015 12.00 12.48 12.00 12.37 514,602 +0.34(+2.83%)
Feb 18, 2015 11.80 12.06 11.76 12.03 428,019 +0.18(+1.52%)
Feb 17, 2015 11.88 11.93 11.62 11.85 443,857 -0.08(-0.67%)
Feb 13, 2015 12.08 11.93 11.93 11.93 495,200 -0.14(-1.16%)
Feb 12, 2015 12.34 12.34 11.96 12.07 571,643 -0.53(-4.21%)
Feb 11, 2015 12.50 12.68 12.39 12.60 768,981 +0.05(+0.40%)
Feb 10, 2015 12.95 12.99 12.41 12.55 1,377,722 -0.30(-2.33%)
Feb 09, 2015 12.95 13.15 12.81 12.85 758,471 -0.10(-0.77%)
Feb 06, 2015 12.58 12.97 12.44 12.95 1,196,090 +0.48(+3.85%)
Feb 05, 2015 12.30 12.50 11.96 12.47 1,172,930 +0.48(+4.00%)
Feb 04, 2015 12.00 12.15 11.61 11.99 725,972 +0.02(+0.17%)
Feb 03, 2015 11.30 11.99 11.30 11.97 805,303 +0.74(+6.59%)
Feb 02, 2015 11.15 11.23 10.99 11.23 359,663 +0.14(+1.26%)
Jan 30, 2015 10.94 11.20 10.90 11.09 482,242 +0.09(+0.82%)
Jan 29, 2015 11.08 11.08 10.88 11.00 349,622 +0.00(+0.00%)
Jan 28, 2015 11.17 11.23 10.98 11.00 631,285 -0.12(-1.08%)
Jan 27, 2015 11.10 11.21 11.05 11.12 553,079 -0.06(-0.54%)
Jan 26, 2015 11.05 11.24 10.90 11.18 707,288 +0.10(+0.90%)
Jan 23, 2015 11.04 11.29 11.02 11.08 603,496 +0.04(+0.36%)
Jan 22, 2015 11.04 11.08 10.78 11.04 951,228 +0.12(+1.10%)
Jan 21, 2015 10.78 10.99 10.72 10.92 473,875 +0.19(+1.77%)
Jan 20, 2015 10.95 11.04 10.70 10.73 592,956 -0.17(-1.56%)
Jan 16, 2015 11.12 11.13 10.63 10.90 1,559,939 -0.16(-1.45%)
Jan 15, 2015 11.41 11.41 10.91 11.06 579,857 -0.21(-1.86%)
Jan 14, 2015 11.50 11.50 11.22 11.27 576,208 -0.34(-2.93%)
Jan 13, 2015 11.78 11.96 11.40 11.61 419,535 -0.03(-0.26%)
Jan 12, 2015 11.93 11.98 11.58 11.64 398,555 -0.29(-2.43%)
Jan 09, 2015 12.18 12.18 11.76 11.93 451,730 -0.28(-2.29%)
Jan 08, 2015 11.87 12.25 11.79 12.21 969,758 +0.47(+4.00%)
Jan 07, 2015 11.42 11.77 11.40 11.74 813,381 +0.44(+3.89%)
Jan 06, 2015 11.48 11.54 10.96 11.30 615,982 -0.15(-1.31%)
Jan 05, 2015 11.64 11.76 11.30 11.45 738,762 -0.34(-2.88%)
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.