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 (%)
May 31, 2017 2.340 2.340 2.230 2.240 526,189 -0.07(-3.03%)
May 30, 2017 2.340 2.360 2.310 2.310 324,672 -0.03(-1.28%)
May 26, 2017 2.360 2.390 2.340 2.340 327,896 -0.05(-2.09%)
May 25, 2017 2.380 2.410 2.360 2.390 827,270 +0.00(+0.00%)
May 24, 2017 2.360 2.430 2.330 2.390 1,193,799 +0.00(+0.00%)
May 23, 2017 2.380 2.430 2.330 2.390 628,052 +0.00(+0.00%)
May 22, 2017 2.450 2.450 2.370 2.390 614,616 -0.04(-1.65%)
May 19, 2017 2.360 2.430 2.330 2.430 986,631 +0.10(+4.29%)
May 18, 2017 2.310 2.370 2.300 2.330 244,081 +0.00(+0.00%)
May 17, 2017 2.410 2.440 2.300 2.330 579,051 -0.11(-4.51%)
May 16, 2017 2.460 2.480 2.430 2.440 1,012,363 -0.02(-0.81%)
May 15, 2017 2.430 2.460 2.390 2.460 1,751,109 +0.03(+1.23%)
May 12, 2017 2.430 2.460 2.415 2.430 200,130 -0.01(-0.41%)
May 11, 2017 2.440 2.470 2.388 2.440 1,956,771 -0.02(-0.81%)
May 10, 2017 2.450 2.480 2.400 2.460 1,332,203 -0.01(-0.40%)
May 09, 2017 2.450 2.500 2.400 2.470 591,905 +0.01(+0.41%)
May 08, 2017 2.410 2.460 2.390 2.460 453,128 -0.01(-0.40%)
May 05, 2017 2.470 2.480 2.360 2.470 771,506 +0.00(+0.00%)
May 04, 2017 2.440 2.480 2.420 2.470 1,991,468 +0.01(+0.41%)
May 03, 2017 2.350 2.460 2.335 2.460 1,161,218 +0.12(+5.13%)
May 02, 2017 2.500 2.500 2.320 2.340 806,997 -0.07(-2.90%)
May 01, 2017 2.380 2.440 2.360 2.410 548,670 +0.01(+0.42%)
Apr 28, 2017 2.370 2.490 2.350 2.400 1,478,530 +0.04(+1.69%)
Apr 27, 2017 2.450 2.460 2.330 2.360 657,914 -0.11(-4.45%)
Apr 26, 2017 2.420 2.470 2.390 2.470 717,026 +0.07(+2.92%)
Apr 25, 2017 2.320 2.410 2.300 2.400 596,938 +0.08(+3.45%)
Apr 24, 2017 2.190 2.410 2.177 2.320 685,181 +0.16(+7.41%)
Apr 21, 2017 2.220 2.280 2.150 2.160 367,898 -0.08(-3.57%)
Apr 20, 2017 2.210 2.280 2.210 2.240 412,450 +0.05(+2.28%)
Apr 19, 2017 2.210 2.260 2.190 2.190 197,332 -0.02(-0.90%)
Apr 18, 2017 2.210 2.230 2.180 2.210 216,841 -0.01(-0.45%)
Apr 17, 2017 2.200 2.230 2.180 2.220 251,666 +0.02(+0.91%)
Apr 13, 2017 2.250 2.250 2.200 2.200 387,016 -0.05(-2.22%)
Apr 12, 2017 2.260 2.290 2.230 2.250 276,905 +0.00(+0.00%)
Apr 11, 2017 2.240 2.300 2.210 2.250 307,129 +0.01(+0.45%)
Apr 10, 2017 2.310 2.320 2.200 2.240 718,129 -0.11(-4.68%)
Apr 07, 2017 2.250 2.350 2.230 2.350 428,762 +0.09(+3.98%)
Apr 06, 2017 2.250 2.310 2.210 2.260 342,254 +0.01(+0.44%)
Apr 05, 2017 2.300 2.330 2.250 2.250 654,395 -0.04(-1.75%)
Apr 04, 2017 2.320 2.370 2.250 2.290 463,343 -0.04(-1.72%)
Apr 03, 2017 2.280 2.360 2.210 2.330 590,369 +0.07(+3.10%)
Mar 31, 2017 2.200 2.280 2.200 2.260 688,125 +0.06(+2.73%)
Mar 30, 2017 2.220 2.250 2.190 2.200 894,721 +0.00(+0.00%)
Mar 29, 2017 2.200 2.220 2.160 2.200 953,139 -0.02(-0.90%)
Mar 28, 2017 2.280 2.296 2.210 2.220 1,067,180 -0.07(-3.06%)
Mar 27, 2017 2.280 2.290 2.240 2.290 667,352 -0.01(-0.43%)
Mar 24, 2017 2.320 2.370 2.280 2.300 640,632 -0.04(-1.71%)
Mar 23, 2017 2.430 2.487 2.300 2.340 831,873 -0.08(-3.31%)
Mar 22, 2017 2.400 2.500 2.380 2.420 1,192,497 +0.04(+1.68%)
Mar 21, 2017 2.280 2.400 2.150 2.380 2,610,284 +0.08(+3.48%)
Mar 20, 2017 2.370 2.390 2.290 2.300 982,515 -0.09(-3.77%)
Mar 17, 2017 2.510 2.516 2.290 2.390 1,780,054 -0.12(-4.78%)
Mar 16, 2017 2.530 2.590 2.490 2.510 607,041 -0.03(-1.18%)
Mar 15, 2017 2.530 2.600 2.500 2.540 1,037,334 +0.04(+1.60%)
Mar 14, 2017 2.500 2.570 2.420 2.500 1,022,524 -0.04(-1.57%)
Mar 13, 2017 2.550 2.650 2.520 2.540 782,462 -0.02(-0.78%)
Mar 10, 2017 2.560 2.600 2.500 2.560 899,760 +0.01(+0.39%)
Mar 09, 2017 2.560 2.650 2.520 2.550 1,184,403 -0.04(-1.54%)
Mar 08, 2017 2.650 2.670 2.580 2.590 1,882,400 -0.05(-1.89%)
Mar 07, 2017 2.720 2.740 2.520 2.640 1,672,547 -0.10(-3.65%)
Mar 06, 2017 2.770 2.797 2.700 2.740 679,677 -0.03(-1.08%)
Mar 03, 2017 2.790 2.830 2.750 2.770 1,231,617 +0.01(+0.36%)
Mar 02, 2017 2.780 2.880 2.720 2.760 1,774,971 -0.07(-2.47%)
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.