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 31, 2011 11.39 11.54 11.17 11.35 428,132 +0.07(+0.62%)
Aug 30, 2011 11.11 11.35 10.95 11.28 590,262 +0.05(+0.45%)
Aug 29, 2011 10.49 11.36 10.47 11.23 2,017,647 +1.03(+10.10%)
Aug 26, 2011 10.48 10.81 10.20 10.20 2,132,157 -0.40(-3.77%)
Aug 25, 2011 11.07 11.23 10.47 10.60 502,133 -0.40(-3.64%)
Aug 24, 2011 10.46 11.05 10.41 11.00 404,405 +0.53(+5.06%)
Aug 23, 2011 10.35 10.57 10.20 10.47 651,157 +0.11(+1.06%)
Aug 22, 2011 10.83 11.19 10.25 10.36 1,450,658 -0.12(-1.15%)
Aug 19, 2011 10.83 11.46 10.43 10.48 758,209 -0.57(-5.16%)
Aug 18, 2011 11.11 11.15 10.75 11.05 661,664 -0.37(-3.24%)
Aug 17, 2011 11.47 11.59 11.38 11.42 318,926 +0.06(+0.53%)
Aug 16, 2011 11.34 11.53 11.22 11.36 522,401 -0.06(-0.53%)
Aug 15, 2011 11.07 11.48 11.02 11.42 474,526 +0.44(+4.01%)
Aug 12, 2011 11.39 11.51 10.94 10.98 818,090 -0.31(-2.75%)
Aug 11, 2011 10.72 11.49 10.64 11.29 1,095,448 +0.62(+5.81%)
Aug 10, 2011 11.01 11.07 10.58 10.67 1,122,857 -0.59(-5.24%)
Aug 09, 2011 10.85 11.32 10.25 11.26 1,061,182 +0.88(+8.48%)
Aug 08, 2011 10.85 11.03 10.16 10.38 1,421,169 -0.85(-7.57%)
Aug 05, 2011 11.92 11.92 10.95 11.23 1,592,392 -0.59(-4.99%)
Aug 04, 2011 12.45 12.46 11.79 11.82 1,296,770 -0.79(-6.26%)
Aug 03, 2011 12.30 12.78 12.18 12.61 795,739 +0.25(+2.02%)
Aug 02, 2011 12.06 12.67 12.06 12.36 678,897 +0.07(+0.57%)
Aug 01, 2011 12.53 12.60 12.09 12.29 491,536 -0.07(-0.57%)
Jul 29, 2011 12.50 12.57 12.09 12.36 349,261 -0.24(-1.90%)
Jul 28, 2011 12.60 12.79 12.54 12.60 360,325 +0.03(+0.24%)
Jul 27, 2011 12.98 12.99 12.55 12.57 581,826 -0.45(-3.46%)
Jul 26, 2011 13.00 13.12 12.90 13.02 276,558 +0.02(+0.15%)
Jul 25, 2011 13.01 13.04 12.90 13.00 473,937 -0.16(-1.22%)
Jul 22, 2011 13.13 13.23 13.12 13.16 424,592 +0.16(+1.23%)
Jul 21, 2011 13.03 13.19 12.92 13.00 862,579 +0.03(+0.23%)
Jul 20, 2011 12.97 13.05 12.92 12.97 390,097 +0.03(+0.23%)
Jul 19, 2011 13.00 13.08 12.79 12.94 255,828 +0.04(+0.31%)
Jul 18, 2011 13.07 13.11 12.80 12.90 474,669 -0.20(-1.53%)
Jul 15, 2011 13.24 13.27 12.87 13.10 562,689 -0.06(-0.46%)
Jul 14, 2011 13.64 13.73 13.10 13.16 445,981 -0.47(-3.45%)
Jul 13, 2011 13.70 13.71 13.55 13.63 493,792 +0.03(+0.22%)
Jul 12, 2011 13.60 13.74 13.51 13.60 528,281 +0.10(+0.74%)
Jul 11, 2011 13.75 13.75 13.34 13.50 687,832 -0.44(-3.16%)
Jul 08, 2011 13.96 14.04 13.75 13.94 404,693 -0.20(-1.41%)
Jul 07, 2011 14.22 14.24 14.09 14.14 473,654 +0.03(+0.21%)
Jul 06, 2011 14.01 14.14 13.94 14.11 870,506 +0.03(+0.21%)
Jul 05, 2011 13.67 14.30 13.30 14.08 1,345,193 -0.18(-1.26%)
Jul 01, 2011 13.92 14.29 13.81 14.26 564,769 +0.39(+2.81%)
Jun 30, 2011 13.71 14.00 13.54 13.87 413,511 +0.23(+1.69%)
Jun 29, 2011 13.27 13.75 13.21 13.64 678,068 +0.46(+3.49%)
Jun 28, 2011 13.24 13.34 13.08 13.18 721,621 -0.03(-0.23%)
Jun 27, 2011 13.13 13.24 13.02 13.21 259,145 +0.08(+0.61%)
Jun 24, 2011 13.29 13.29 13.09 13.13 758,131 -0.10(-0.76%)
Jun 23, 2011 13.12 13.26 12.84 13.23 550,384 -0.07(-0.53%)
Jun 22, 2011 13.52 13.54 13.24 13.30 1,497,608 -0.30(-2.21%)
Jun 21, 2011 13.60 13.72 13.53 13.60 549,244 +0.11(+0.82%)
Jun 20, 2011 13.44 13.54 13.38 13.49 467,239 -0.01(-0.07%)
Jun 17, 2011 13.65 13.73 13.49 13.50 261,457 +0.01(+0.07%)
Jun 16, 2011 13.51 13.69 13.30 13.49 267,512 -0.07(-0.52%)
Jun 15, 2011 13.78 13.91 13.46 13.56 275,763 -0.34(-2.45%)
Jun 14, 2011 13.76 14.00 13.69 13.90 484,224 +0.27(+1.98%)
Jun 13, 2011 13.87 13.94 13.59 13.63 512,169 -0.23(-1.66%)
Jun 10, 2011 14.11 14.17 13.64 13.86 467,210 -0.28(-1.98%)
Jun 09, 2011 14.13 14.26 14.01 14.14 383,055 +0.04(+0.28%)
Jun 08, 2011 14.15 14.23 14.07 14.10 411,332 -0.05(-0.35%)
Jun 07, 2011 14.06 14.18 13.90 14.15 461,986 +0.12(+0.86%)
Jun 06, 2011 14.48 14.55 14.00 14.03 442,712 -0.55(-3.77%)
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.