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 (%)
Aug 29, 2014 12.42 12.38 12.38 12.38 604,900 -0.04(-0.32%)
Aug 28, 2014 12.35 12.83 12.30 12.42 1,802,136 -0.06(-0.48%)
Aug 27, 2014 12.32 12.60 12.22 12.48 1,933,017 +0.22(+1.79%)
Aug 26, 2014 11.82 12.34 11.80 12.26 2,253,524 +0.44(+3.72%)
Aug 25, 2014 12.02 12.18 11.16 11.82 4,078,345 -0.17(-1.42%)
Aug 22, 2014 12.88 12.95 11.61 11.99 4,331,718 -0.86(-6.69%)
Aug 21, 2014 13.05 13.12 12.95 12.85 526,118 -0.20(-1.53%)
Aug 20, 2014 13.08 13.20 12.87 13.05 597,858 -0.02(-0.15%)
Aug 19, 2014 12.98 13.12 12.91 13.07 683,225 +0.16(+1.24%)
Aug 18, 2014 12.89 13.03 12.74 12.91 562,740 +0.13(+1.02%)
Aug 15, 2014 12.85 12.93 12.67 12.78 469,927 +0.02(+0.16%)
Aug 14, 2014 12.90 12.97 12.72 12.76 578,876 -0.13(-1.01%)
Aug 13, 2014 12.86 12.96 12.80 12.89 723,202 -0.12(-0.92%)
Aug 12, 2014 13.24 13.24 12.93 13.01 916,797 -0.20(-1.51%)
Aug 11, 2014 13.14 13.25 12.96 13.21 649,314 +0.12(+0.92%)
Aug 08, 2014 13.00 13.07 12.83 13.09 754,271 +0.13(+1.00%)
Aug 07, 2014 13.35 13.40 12.83 12.96 1,004,592 -0.32(-2.41%)
Aug 06, 2014 13.48 13.57 13.08 13.28 1,082,470 -0.23(-1.70%)
Aug 05, 2014 13.45 13.99 13.31 13.51 861,482 -0.34(-2.45%)
Aug 04, 2014 13.53 13.85 13.31 13.85 703,315 +0.33(+2.44%)
Aug 01, 2014 13.59 13.72 13.50 13.52 468,242 -0.09(-0.66%)
Jul 31, 2014 13.92 13.98 13.54 13.61 751,808 -0.43(-3.06%)
Jul 30, 2014 14.17 14.17 13.94 14.04 739,101 +0.00(+0.00%)
Jul 29, 2014 14.12 14.21 13.95 14.04 717,509 -0.03(-0.21%)
Jul 28, 2014 14.13 14.20 13.96 14.07 369,956 -0.03(-0.21%)
Jul 25, 2014 13.96 14.14 13.95 14.10 410,988 +0.09(+0.64%)
Jul 24, 2014 14.03 14.19 13.97 14.01 2,061,199 +0.01(+0.07%)
Jul 23, 2014 14.14 14.25 13.91 14.00 561,225 -0.10(-0.71%)
Jul 22, 2014 14.24 14.45 14.01 14.10 770,903 -0.08(-0.56%)
Jul 21, 2014 13.64 14.20 13.52 14.18 1,165,060 +0.52(+3.81%)
Jul 18, 2014 13.47 13.75 13.45 13.66 382,004 +0.21(+1.56%)
Jul 17, 2014 13.54 13.73 13.44 13.45 423,203 -0.12(-0.88%)
Jul 16, 2014 13.68 13.78 13.56 13.57 417,929 -0.04(-0.29%)
Jul 15, 2014 13.43 13.71 13.40 13.61 902,180 +0.22(+1.64%)
Jul 14, 2014 13.07 13.40 12.90 13.39 870,921 +0.52(+4.04%)
Jul 11, 2014 12.87 13.08 12.84 12.87 559,560 -0.07(-0.54%)
Jul 10, 2014 13.00 13.02 12.78 12.94 861,598 -0.20(-1.52%)
Jul 09, 2014 13.23 13.31 13.03 13.14 677,899 +0.09(+0.69%)
Jul 08, 2014 13.44 13.49 12.97 13.05 993,075 -0.37(-2.76%)
Jul 07, 2014 13.50 13.55 13.33 13.42 758,136 -0.11(-0.81%)
Jul 03, 2014 13.80 13.53 13.53 13.53 490,700 -0.10(-0.73%)
Jul 02, 2014 13.62 13.74 13.51 13.63 450,127 +0.01(+0.07%)
Jul 01, 2014 13.91 14.09 13.60 13.62 871,728 -0.21(-1.52%)
Jun 30, 2014 13.59 14.16 13.50 13.83 964,115 +0.26(+1.92%)
Jun 27, 2014 13.32 13.67 13.32 13.57 540,104 +0.24(+1.80%)
Jun 26, 2014 13.34 13.38 13.23 13.33 1,004,904 +0.04(+0.30%)
Jun 25, 2014 13.40 13.45 13.25 13.29 577,854 -0.14(-1.04%)
Jun 24, 2014 13.76 13.84 13.42 13.43 831,959 -0.35(-2.54%)
Jun 23, 2014 13.78 13.94 13.74 13.78 768,566 +0.10(+0.73%)
Jun 20, 2014 13.42 13.87 13.36 13.68 769,122 +0.35(+2.63%)
Jun 19, 2014 13.31 13.42 13.23 13.33 642,867 +0.12(+0.91%)
Jun 18, 2014 13.16 13.22 13.05 13.21 502,543 +0.11(+0.84%)
Jun 17, 2014 13.46 13.47 13.01 13.10 898,391 +0.10(+0.77%)
Jun 16, 2014 13.12 13.15 12.94 13.00 835,875 -0.16(-1.22%)
Jun 13, 2014 13.35 13.45 13.09 13.16 436,335 -0.18(-1.35%)
Jun 12, 2014 13.39 13.48 13.29 13.34 668,365 -0.05(-0.37%)
Jun 11, 2014 13.23 13.53 13.23 13.39 920,178 +0.13(+0.98%)
Jun 10, 2014 13.33 13.34 13.21 13.26 563,699 -0.13(-0.97%)
Jun 06, 2014 13.26 13.62 13.21 13.39 1,523,176 +0.19(+1.44%)
Jun 05, 2014 13.24 13.29 13.15 13.20 958,625 +0.06(+0.46%)
Jun 04, 2014 13.20 13.26 13.11 13.14 689,767 -0.02(-0.15%)
Jun 03, 2014 13.23 13.30 13.07 13.16 887,877 -0.08(-0.60%)
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.