Skip to main content
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 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%)
Jun 03, 2011 14.40 14.80 14.35 14.58 473,841 -0.04(-0.27%)
May 24, 2011 14.80 14.80 14.53 14.62 209,962 -0.12(-0.81%)
May 23, 2011 14.80 14.86 14.62 14.74 374,582 -0.24(-1.60%)
May 20, 2011 14.95 15.04 14.62 14.98 253,586 +0.00(+0.00%)
May 19, 2011 14.73 15.08 14.73 14.98 392,487 +0.34(+2.32%)
May 18, 2011 14.36 14.68 14.30 14.64 516,509 +0.24(+1.67%)
May 17, 2011 14.65 14.66 14.34 14.40 389,494 -0.29(-1.97%)
May 16, 2011 14.89 14.98 14.57 14.69 241,572 -0.20(-1.34%)
May 13, 2011 15.03 15.15 14.76 14.89 252,410 -0.16(-1.06%)
May 12, 2011 15.10 15.19 14.77 15.05 232,105 -0.04(-0.27%)
May 11, 2011 15.16 15.43 15.03 15.09 375,876 -0.08(-0.53%)
May 10, 2011 14.75 15.22 14.63 15.17 1,031,234 +0.43(+2.92%)
May 09, 2011 14.81 14.91 14.45 14.74 1,195,989 -0.08(-0.54%)
May 06, 2011 15.00 15.15 14.77 14.82 491,467 -0.12(-0.80%)
May 05, 2011 15.12 15.13 14.52 14.94 1,159,240 -0.31(-2.03%)
May 04, 2011 15.82 15.82 15.19 15.25 957,523 -0.50(-3.17%)
May 03, 2011 15.90 16.05 15.63 15.75 664,355 -0.17(-1.07%)
May 02, 2011 15.93 15.94 15.88 15.92 418,434 -0.15(-0.93%)
Apr 29, 2011 16.23 16.26 16.02 16.07 410,544 -0.13(-0.80%)
Apr 28, 2011 16.26 16.27 16.06 16.20 358,650 -0.04(-0.25%)
Apr 27, 2011 16.32 16.35 16.13 16.24 192,054 -0.09(-0.55%)
Apr 26, 2011 16.25 16.34 16.15 16.33 261,738 +0.16(+0.99%)
Apr 25, 2011 16.29 16.36 16.12 16.17 244,813 -0.10(-0.61%)
Apr 21, 2011 16.34 16.34 16.14 16.27 164,979 +0.10(+0.62%)
Apr 20, 2011 15.98 16.25 15.98 16.17 277,090 +0.37(+2.34%)
Apr 19, 2011 15.89 16.01 15.72 15.80 213,383 -0.05(-0.32%)
Apr 18, 2011 16.30 16.30 15.75 15.85 311,648 -0.57(-3.47%)
Apr 15, 2011 16.07 16.45 16.05 16.42 312,956 +0.38(+2.37%)
Apr 14, 2011 16.14 16.18 15.77 16.04 331,226 -0.02(-0.12%)
Apr 13, 2011 16.10 16.17 15.94 16.06 227,761 +0.18(+1.13%)
Apr 12, 2011 16.09 16.23 15.83 15.88 501,012 -0.35(-2.16%)
Apr 11, 2011 16.35 16.44 16.17 16.23 486,585 -0.03(-0.18%)
Apr 08, 2011 16.43 16.49 16.22 16.26 363,354 -0.09(-0.55%)
Apr 07, 2011 16.53 16.53 16.30 16.35 468,387 +0.08(+0.49%)
Apr 06, 2011 16.28 16.38 16.04 16.27 850,391 +0.18(+1.12%)
Apr 05, 2011 15.97 16.32 15.86 16.09 317,497 +0.12(+0.75%)
Apr 04, 2011 16.32 16.49 15.86 15.97 1,014,983 -0.28(-1.72%)
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.