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 (%)
May 31, 2012 7.240 7.300 7.080 7.250 447,102 +0.04(+0.55%)
May 30, 2012 7.120 7.220 7.000 7.210 686,009 -0.03(-0.41%)
May 29, 2012 7.300 7.390 7.130 7.240 771,529 -0.02(-0.28%)
May 25, 2012 7.090 7.260 7.020 7.260 493,254 +0.17(+2.40%)
May 24, 2012 7.180 7.370 7.000 7.090 540,515 -0.09(-1.25%)
May 23, 2012 7.090 7.215 6.880 7.180 668,188 +0.01(+0.14%)
May 22, 2012 7.290 7.360 7.030 7.170 861,615 -0.08(-1.10%)
May 21, 2012 6.910 7.360 6.860 7.250 1,109,745 +0.25(+3.57%)
May 18, 2012 7.510 7.535 6.870 7.000 2,081,473 -0.52(-6.91%)
May 17, 2012 7.880 7.930 7.460 7.520 981,830 -0.32(-4.08%)
May 16, 2012 7.800 7.950 7.780 7.840 885,593 +0.06(+0.77%)
May 15, 2012 7.880 7.989 7.680 7.780 764,365 -0.04(-0.51%)
May 14, 2012 8.000 8.070 7.820 7.820 557,843 -0.25(-3.10%)
May 11, 2012 8.020 8.250 8.010 8.070 432,262 -0.05(-0.62%)
May 10, 2012 8.200 8.340 8.110 8.120 510,496 -0.15(-1.81%)
May 09, 2012 8.090 8.410 8.030 8.270 1,153,615 +0.07(+0.85%)
May 08, 2012 8.310 8.310 8.140 8.200 738,988 -0.18(-2.15%)
May 07, 2012 8.230 8.530 8.030 8.380 1,887,303 +0.05(+0.60%)
May 04, 2012 8.400 8.600 8.310 8.330 1,895,045 -0.12(-1.42%)
May 03, 2012 8.770 8.850 8.370 8.450 1,628,912 -0.27(-3.10%)
May 02, 2012 8.950 8.960 8.550 8.720 1,145,477 -0.10(-1.13%)
May 01, 2012 8.750 8.950 8.520 8.820 1,261,587 +0.04(+0.46%)
Apr 30, 2012 8.630 8.780 8.530 8.780 824,683 +0.16(+1.86%)
Apr 27, 2012 8.370 8.660 8.270 8.620 1,385,469 +0.31(+3.73%)
Apr 26, 2012 8.070 8.440 8.040 8.310 1,439,467 +0.22(+2.72%)
Apr 25, 2012 8.210 8.300 7.960 8.090 2,062,746 -0.03(-0.37%)
Apr 24, 2012 8.250 8.270 8.060 8.120 1,201,210 -0.12(-1.46%)
Apr 23, 2012 8.190 8.325 8.002 8.240 1,493,014 -0.13(-1.55%)
Apr 20, 2012 8.780 9.000 8.290 8.370 2,090,410 -0.36(-4.12%)
Apr 19, 2012 8.890 8.980 8.600 8.730 873,925 -0.14(-1.58%)
Apr 18, 2012 8.890 8.930 8.770 8.870 869,480 -0.08(-0.89%)
Apr 17, 2012 9.120 9.210 8.930 8.950 800,818 -0.05(-0.56%)
Apr 16, 2012 9.030 9.250 8.890 9.000 769,516 +0.01(+0.11%)
Apr 13, 2012 9.150 9.270 8.940 8.990 769,504 -0.16(-1.75%)
Apr 12, 2012 9.070 9.330 8.870 9.150 1,204,564 +0.14(+1.55%)
Apr 11, 2012 9.260 9.350 9.000 9.010 787,311 -0.10(-1.10%)
Apr 10, 2012 9.230 9.310 9.060 9.110 727,757 -0.15(-1.62%)
Apr 09, 2012 9.470 9.510 9.180 9.260 570,127 -0.36(-3.74%)
Apr 05, 2012 9.620 9.730 9.580 9.620 741,023 -0.03(-0.31%)
Apr 04, 2012 9.650 9.700 9.489 9.650 744,804 -0.07(-0.72%)
Apr 03, 2012 9.370 9.755 9.250 9.720 1,286,633 +0.32(+3.40%)
Apr 02, 2012 9.270 9.540 9.110 9.400 640,018 +0.12(+1.29%)
Mar 30, 2012 9.270 9.470 9.170 9.280 688,739 +0.13(+1.42%)
Mar 29, 2012 9.100 9.220 8.910 9.150 883,750 +0.00(+0.00%)
Mar 28, 2012 9.220 9.480 8.960 9.150 717,489 -0.09(-0.97%)
Mar 27, 2012 9.310 9.380 9.140 9.240 873,862 -0.09(-0.96%)
Mar 26, 2012 9.540 9.580 9.310 9.330 633,336 -0.13(-1.37%)
Mar 23, 2012 9.460 9.580 9.410 9.460 293,389 -0.02(-0.21%)
Mar 22, 2012 9.540 9.660 9.420 9.480 357,011 -0.21(-2.17%)
Mar 21, 2012 9.670 9.830 9.510 9.690 390,363 +0.02(+0.21%)
Mar 20, 2012 9.650 9.710 9.510 9.670 385,643 -0.02(-0.21%)
Mar 19, 2012 9.670 9.910 9.605 9.690 645,960 +0.02(+0.21%)
Mar 16, 2012 9.530 9.800 9.500 9.670 696,397 +0.18(+1.90%)
Mar 15, 2012 9.510 9.600 9.330 9.490 634,155 +0.07(+0.74%)
Mar 14, 2012 9.500 9.540 9.280 9.420 595,783 -0.02(-0.21%)
Mar 13, 2012 9.370 9.670 9.220 9.440 1,071,667 +0.19(+2.05%)
Mar 12, 2012 9.360 9.400 9.140 9.250 676,259 -0.16(-1.70%)
Mar 09, 2012 9.290 9.418 9.220 9.410 637,779 +0.16(+1.73%)
Mar 08, 2012 9.460 9.515 9.230 9.250 561,702 -0.13(-1.39%)
Mar 07, 2012 9.150 9.450 8.990 9.380 1,605,734 +0.36(+3.99%)
Mar 06, 2012 9.410 9.440 9.020 9.020 1,826,204 -0.51(-5.35%)
Mar 05, 2012 9.550 9.620 9.400 9.530 923,338 +0.02(+0.21%)
Mar 02, 2012 9.740 9.910 9.390 9.510 1,981,680 -0.12(-1.25%)
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.