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 (%)
Jul 31, 2013 11.23 11.45 11.23 11.30 743,801 +0.05(+0.44%)
Jul 30, 2013 11.32 11.39 11.17 11.25 420,370 +0.02(+0.18%)
Jul 29, 2013 11.33 11.46 11.12 11.23 264,521 -0.10(-0.88%)
Jul 26, 2013 11.20 11.35 11.17 11.33 247,666 +0.07(+0.62%)
Jul 25, 2013 11.15 11.29 11.07 11.26 314,937 +0.07(+0.63%)
Jul 24, 2013 11.45 11.53 11.17 11.19 572,630 -0.16(-1.41%)
Jul 23, 2013 11.57 11.57 11.33 11.35 1,576,004 -0.12(-1.05%)
Jul 22, 2013 11.19 11.56 11.16 11.47 1,160,231 +0.31(+2.78%)
Jul 19, 2013 11.13 11.25 11.04 11.16 976,776 -0.05(-0.45%)
Jul 18, 2013 11.13 11.33 11.02 11.21 839,646 +0.13(+1.17%)
Jul 17, 2013 10.96 11.10 10.91 11.08 606,959 +0.20(+1.84%)
Jul 16, 2013 11.12 11.17 10.88 10.88 290,303 -0.21(-1.89%)
Jul 15, 2013 11.06 11.23 11.01 11.09 681,858 +0.01(+0.09%)
Jul 12, 2013 11.10 11.10 10.87 11.08 622,715 +0.00(+0.00%)
Jul 11, 2013 11.14 11.19 10.96 11.08 750,875 +0.27(+2.50%)
Jul 10, 2013 10.65 10.88 10.65 10.81 468,177 +0.16(+1.50%)
Jul 09, 2013 10.84 10.74 10.56 10.65 647,919 -0.09(-0.84%)
Jul 08, 2013 10.78 10.93 10.48 10.74 886,869 +0.08(+0.75%)
Jul 05, 2013 10.74 10.80 10.47 10.66 452,206 +0.10(+0.95%)
Jul 03, 2013 10.62 10.70 10.46 10.56 278,146 -0.08(-0.75%)
Jul 02, 2013 10.76 11.01 10.50 10.64 557,653 -0.08(-0.75%)
Jul 01, 2013 10.50 10.78 10.50 10.72 531,432 +0.28(+2.68%)
Jun 28, 2013 10.48 10.56 10.39 10.44 631,381 +0.11(+1.06%)
Jun 26, 2013 10.53 10.63 10.33 10.33 556,505 -0.06(-0.58%)
Jun 25, 2013 10.16 10.54 10.06 10.39 746,436 +0.39(+3.90%)
Jun 24, 2013 10.16 10.22 9.744 10.00 1,512,496 -0.17(-1.67%)
Jun 21, 2013 10.27 10.28 9.920 10.17 1,239,135 +0.01(+0.10%)
Jun 20, 2013 10.59 10.64 10.05 10.16 740,150 -0.59(-5.49%)
Jun 19, 2013 11.02 11.08 10.74 10.75 440,145 -0.24(-2.18%)
Jun 18, 2013 11.02 11.10 10.95 10.99 757,286 +0.00(+0.00%)
Jun 17, 2013 11.05 11.17 10.96 10.99 602,256 +0.02(+0.18%)
Jun 14, 2013 10.95 11.03 10.79 10.97 1,188,535 +0.07(+0.64%)
Jun 13, 2013 10.57 10.95 10.52 10.90 542,086 +0.32(+3.02%)
Jun 12, 2013 10.88 11.01 10.56 10.58 538,113 -0.12(-1.12%)
Jun 11, 2013 10.82 11.00 10.60 10.70 637,253 -0.25(-2.28%)
Jun 10, 2013 10.67 11.01 10.62 10.95 1,159,980 +0.28(+2.62%)
Jun 07, 2013 10.64 10.77 10.54 10.67 1,746,041 +0.13(+1.23%)
Jun 06, 2013 10.63 10.71 10.28 10.54 1,509,779 -0.16(-1.50%)
Jun 05, 2013 11.00 11.03 10.66 10.70 728,207 -0.34(-3.08%)
Jun 04, 2013 11.20 11.20 10.96 11.04 849,060 -0.11(-0.99%)
Jun 03, 2013 11.25 11.27 11.01 11.15 912,230 -0.04(-0.36%)
May 31, 2013 11.37 11.48 11.16 11.19 929,829 -0.15(-1.32%)
May 30, 2013 11.30 11.53 11.22 11.34 724,721 +0.08(+0.71%)
May 29, 2013 11.59 11.60 11.15 11.26 813,985 -0.34(-2.93%)
May 28, 2013 11.81 11.95 11.54 11.60 2,171,653 +0.06(+0.52%)
May 24, 2013 11.12 11.60 11.12 11.54 1,259,993 +0.36(+3.22%)
May 23, 2013 11.34 11.40 10.95 11.18 3,565,901 -0.41(-3.54%)
May 22, 2013 11.64 11.82 11.43 11.59 2,390,591 -0.05(-0.43%)
May 21, 2013 11.65 11.97 11.46 11.64 1,316,229 +0.06(+0.52%)
May 20, 2013 11.56 11.73 11.41 11.58 2,187,463 +0.00(+0.00%)
May 17, 2013 11.67 11.68 11.44 11.58 1,244,443 +0.04(+0.35%)
May 16, 2013 11.54 11.65 11.43 11.54 983,564 +0.01(+0.09%)
May 15, 2013 11.00 11.60 10.89 11.53 1,617,720 +0.81(+7.56%)
May 13, 2013 11.07 11.11 10.62 10.72 1,923,302 -0.31(-2.81%)
May 10, 2013 11.24 11.40 11.01 11.03 965,584 -0.18(-1.61%)
May 09, 2013 11.27 11.32 11.07 11.21 1,640,385 -0.27(-2.35%)
May 08, 2013 11.18 11.57 11.18 11.48 2,230,277 +0.30(+2.68%)
May 07, 2013 11.40 11.47 11.17 11.18 1,865,901 -0.24(-2.10%)
May 06, 2013 11.24 11.75 11.13 11.42 2,602,011 +0.36(+3.25%)
May 03, 2013 11.19 11.20 10.54 11.06 3,003,855 +0.52(+4.93%)
May 02, 2013 10.50 10.96 10.46 10.54 2,346,993 +0.25(+2.43%)
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.