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 (%)
Feb 26, 2010 13.07 13.76 13.07 13.66 484,286 +0.71(+5.48%)
Feb 25, 2010 12.61 13.04 12.61 12.95 284,723 +0.14(+1.09%)
Feb 24, 2010 12.72 12.88 12.67 12.81 3,262,317 +0.22(+1.75%)
Feb 23, 2010 12.51 12.77 12.33 12.59 2,664,893 -0.03(-0.24%)
Feb 22, 2010 13.03 13.15 12.61 12.62 418,981 -0.45(-3.44%)
Feb 19, 2010 13.07 13.27 12.95 13.07 133,134 -0.09(-0.68%)
Feb 18, 2010 13.16 13.20 12.86 13.16 136,658 +0.06(+0.46%)
Feb 17, 2010 13.29 13.29 12.88 13.10 211,509 -0.07(-0.53%)
Feb 16, 2010 13.05 13.35 12.95 13.17 464,663 -0.14(-1.05%)
Feb 12, 2010 13.69 13.31 13.31 13.31 223,500 -0.41(-2.99%)
Feb 11, 2010 13.89 14.13 13.56 13.72 480,185 +0.40(+3.00%)
Feb 10, 2010 12.94 13.45 12.92 13.32 397,099 +0.38(+2.94%)
Feb 09, 2010 13.43 13.47 12.90 12.94 103,493 -0.30(-2.27%)
Feb 08, 2010 13.47 13.47 13.17 13.24 111,940 -0.18(-1.34%)
Feb 05, 2010 13.65 13.65 12.75 13.42 280,687 -0.32(-2.33%)
Feb 04, 2010 13.80 13.89 13.45 13.74 408,287 -0.65(-4.52%)
Feb 03, 2010 14.58 14.66 13.98 14.39 318,440 -0.25(-1.71%)
Feb 02, 2010 13.76 14.69 13.76 14.64 345,736 +0.99(+7.25%)
Feb 01, 2010 13.52 13.89 13.50 13.65 68,971 +0.12(+0.89%)
Jan 29, 2010 13.80 14.00 13.37 13.53 125,563 -0.25(-1.81%)
Jan 28, 2010 14.06 14.06 13.63 13.78 125,112 -0.12(-0.86%)
Jan 27, 2010 13.95 14.11 13.81 13.90 126,900 -0.09(-0.64%)
Jan 26, 2010 14.12 14.12 13.85 13.99 76,203 -0.09(-0.64%)
Jan 25, 2010 13.81 14.31 13.81 14.08 69,175 +0.26(+1.88%)
Jan 22, 2010 14.18 14.94 13.70 13.82 238,646 -0.47(-3.29%)
Jan 21, 2010 14.58 14.77 13.91 14.29 236,903 -0.30(-2.06%)
Jan 20, 2010 14.12 14.60 14.08 14.59 133,648 +0.23(+1.60%)
Jan 19, 2010 14.49 14.92 14.26 14.36 115,133 -0.07(-0.49%)
Jan 15, 2010 14.80 14.43 14.43 14.43 121,600 -0.22(-1.50%)
Jan 14, 2010 14.60 14.78 14.55 14.65 54,728 +0.06(+0.41%)
Jan 13, 2010 14.49 14.80 14.48 14.59 172,313 +0.11(+0.76%)
Jan 12, 2010 14.97 15.09 14.36 14.48 235,082 -0.46(-3.08%)
Jan 11, 2010 15.01 15.01 14.78 14.94 90,481 +0.13(+0.88%)
Jan 08, 2010 14.70 14.86 14.45 14.81 71,155 +0.19(+1.30%)
Jan 07, 2010 15.07 15.07 14.59 14.62 239,746 -0.33(-2.21%)
Jan 06, 2010 14.13 15.03 14.11 14.95 446,703 +0.87(+6.18%)
Jan 05, 2010 13.76 14.31 13.66 14.08 509,407 +0.35(+2.55%)
Jan 04, 2010 13.78 14.04 13.70 13.73 303,860 -0.01(-0.07%)
Dec 31, 2009 13.32 13.74 13.74 13.74 251,000 +0.34(+2.54%)
Dec 30, 2009 13.44 13.44 13.00 13.40 289,178 +0.03(+0.22%)
Dec 29, 2009 13.44 13.51 13.34 13.37 87,884 -0.11(-0.82%)
Dec 28, 2009 13.60 13.67 13.42 13.48 73,513 +0.01(+0.07%)
Dec 24, 2009 13.64 13.65 13.42 13.47 97,157 -0.24(-1.75%)
Dec 23, 2009 13.90 14.05 13.62 13.71 201,826 -0.13(-0.94%)
Dec 22, 2009 13.87 13.95 13.67 13.84 246,928 +0.12(+0.87%)
Dec 21, 2009 14.08 14.08 13.72 13.72 173,904 -0.16(-1.15%)
Dec 18, 2009 14.05 14.15 13.83 13.88 623,479 -0.16(-1.14%)
Dec 17, 2009 13.71 14.04 13.71 14.04 307,239 +0.33(+2.41%)
Dec 16, 2009 13.70 13.93 13.52 13.71 209,790 +0.18(+1.33%)
Dec 15, 2009 13.40 13.65 13.39 13.53 192,199 +0.06(+0.45%)
Dec 14, 2009 13.50 13.50 13.34 13.47 338,960 +0.03(+0.22%)
Dec 11, 2009 12.94 13.66 12.86 13.44 550,873 +0.50(+3.86%)
Dec 10, 2009 12.37 12.98 12.08 12.94 375,719 +0.68(+5.55%)
Dec 09, 2009 12.28 12.40 12.07 12.26 101,881 -0.13(-1.05%)
Dec 08, 2009 12.35 12.44 12.25 12.39 178,768 +0.08(+0.65%)
Dec 07, 2009 12.02 12.47 12.02 12.31 267,785 +0.17(+1.40%)
Dec 04, 2009 11.65 12.18 11.65 12.14 255,579 +0.68(+5.93%)
Dec 03, 2009 11.74 11.74 11.41 11.46 91,292 -0.16(-1.38%)
Dec 02, 2009 11.71 11.77 11.52 11.62 173,797 -0.18(-1.53%)
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.