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 (%)
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%)
May 01, 2013 10.27 10.45 10.10 10.29 1,020,499 +0.03(+0.29%)
Apr 30, 2013 9.950 10.34 9.910 10.26 912,976 +0.26(+2.60%)
Apr 29, 2013 9.910 10.03 9.890 10.00 471,260 +0.09(+0.91%)
Apr 26, 2013 9.790 9.990 9.720 9.910 532,708 +0.14(+1.43%)
Apr 25, 2013 9.950 10.01 9.710 9.770 456,968 -0.17(-1.71%)
Apr 24, 2013 9.960 9.970 9.860 9.940 267,856 +0.01(+0.10%)
Apr 23, 2013 9.800 10.05 9.710 9.930 903,963 +0.18(+1.85%)
Apr 22, 2013 9.550 9.780 9.360 9.750 640,796 +0.25(+2.63%)
Apr 19, 2013 9.370 9.610 9.300 9.500 510,501 +0.20(+2.15%)
Apr 18, 2013 9.570 9.610 9.200 9.300 669,289 -0.23(-2.41%)
Apr 17, 2013 9.680 9.840 9.420 9.530 1,017,399 -0.27(-2.76%)
Apr 16, 2013 9.370 9.845 9.355 9.800 802,738 +0.56(+6.06%)
Apr 15, 2013 9.650 9.760 9.218 9.240 997,901 -0.44(-4.55%)
Apr 12, 2013 9.940 9.980 9.660 9.680 1,034,711 -0.28(-2.81%)
Apr 11, 2013 9.840 10.08 9.820 9.960 1,039,807 +0.06(+0.61%)
Apr 10, 2013 9.840 9.960 9.760 9.900 802,914 +0.13(+1.33%)
Apr 09, 2013 9.540 9.780 9.480 9.770 709,771 +0.26(+2.73%)
Apr 08, 2013 9.420 9.550 9.350 9.510 816,894 +0.10(+1.06%)
Apr 05, 2013 9.280 9.440 9.200 9.410 535,731 -0.02(-0.21%)
Apr 04, 2013 9.460 9.480 9.210 9.430 558,053 +0.03(+0.32%)
Apr 03, 2013 9.500 9.550 9.320 9.400 904,589 -0.06(-0.63%)
Apr 02, 2013 9.350 9.475 9.265 9.460 770,556 +0.12(+1.28%)
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.