Och-Ziff Capital Management Group LLC $14.04

down 0.00


30/7/2014 04:02 PM  |  NYSE : OZM  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OZM historical data

Date Open High Low Close Volume
7/30/201414.1714.1713.9414.04739,101
7/29/201414.1214.2113.9514.04717,509
7/28/201414.1314.2013.9614.07369,956
7/25/201413.9614.1413.9514.10410,988
7/24/201414.0314.1913.9714.012,061,199
7/23/201414.1414.2513.9114.00563,608
7/22/201414.2414.4514.0114.10770,903
7/21/201413.6414.2013.5214.181,165,060
7/18/201413.4713.7513.4513.66382,004
7/17/201413.5413.7313.4413.45423,403
7/16/201413.6813.7813.5613.57417,929
7/15/201413.4313.7113.4013.61902,180
7/14/201413.0713.4012.9013.39872,629
7/11/201412.8713.0812.8412.87559,560
7/10/201413.0013.0212.7812.94862,071
7/9/201413.2313.3113.0313.14678,431
7/8/201413.4413.4912.9713.05993,273
7/7/201413.5013.5513.3313.42758,755
7/3/201413.8013.8813.4213.53490,741
7/2/201413.6213.7413.5113.63450,997
7/1/201413.9114.0913.6013.62872,210
6/30/201413.5914.1613.5013.83964,599
6/27/201413.3213.6713.3213.57540,104
6/26/201413.3413.3813.2313.331,006,608
6/25/201413.4013.4513.2513.29578,813
6/24/201413.7613.8413.4213.43832,138
6/23/201413.7813.9413.7413.78772,015
6/20/201413.4213.8713.3613.68769,122
6/19/201413.3113.4213.2313.33648,558
6/18/201413.1613.2213.0513.21504,482
6/17/201413.4613.4713.0113.10898,391
6/16/201413.1213.1512.9413.00835,875
6/13/201413.3513.4513.0913.16436,335
6/12/201413.3913.4813.2913.34668,365
6/11/201413.2313.5313.2313.39920,528
6/10/201413.3313.3413.2113.26564,160
6/9/201413.3613.3813.1913.29706,655
6/6/201413.2613.6313.2113.391,523,176
6/5/201413.2413.2913.1513.20960,450
6/4/201413.2013.2613.1113.14689,845
6/3/201413.2313.3013.0713.16890,278
6/2/201413.2513.3113.2013.241,078,475
5/30/201413.3713.3913.1613.291,006,804
5/29/201413.1213.4413.0313.37805,530
5/28/201412.7913.0712.7813.02738,315
5/27/201413.0013.0212.7312.79869,713
5/23/201412.7012.7912.6212.74549,843
5/22/201412.7612.8512.5112.65888,853
5/21/201412.7912.9012.6512.701,096,118
5/20/201412.6312.8112.3912.651,643,932
5/19/201412.8813.1012.4812.622,246,922
5/16/201412.5913.1012.3712.941,281,085
5/15/201412.8012.8012.3012.571,776,731
5/14/201412.6612.9312.5312.901,185,971
5/13/201412.3712.8512.2912.701,960,321
5/12/201412.0712.3911.9412.331,361,111
5/9/201411.7011.9411.6011.93842,684
5/8/201411.8212.0211.7211.72990,126
5/7/201411.7512.1011.5512.081,330,516
5/6/201412.1212.1211.5111.701,780,725
5/5/201412.0812.2511.7212.021,757,750
5/2/201412.3212.7511.5411.862,543,716
5/1/201412.0012.2511.8912.251,463,660
4/30/201412.1512.1911.8311.991,079,395
4/29/201411.6712.2811.6712.111,558,189
4/28/201412.8312.8411.4111.653,659,004
4/25/201413.1913.2612.8312.93975,478
4/24/201413.1813.2613.1013.25949,550
4/23/201413.1413.2112.8813.08455,864
4/22/201412.7913.2412.7013.14928,204
4/21/201412.6012.7312.5012.73517,913
4/17/201412.5512.7312.4512.55577,537
4/16/201412.2612.5012.2112.50945,152
4/15/201412.2712.3912.0712.381,399,843
4/14/201411.9512.1511.7212.141,546,899
4/11/201411.8312.0111.7211.841,401,544
4/10/201412.6212.6511.8011.962,096,330
4/9/201412.8213.2412.3512.641,399,283
4/8/201412.5512.8012.1212.741,753,647
4/7/201413.2413.2411.8612.553,350,323
4/4/201413.4913.5013.0113.311,531,412
4/3/201413.4013.5013.0313.231,299,736
4/2/201413.9013.9413.0713.401,677,463
4/1/201413.9114.0013.7713.88966,132
3/31/201413.8213.8713.5113.771,176,960
3/28/201413.4713.7913.4313.731,014,557
3/27/201413.3813.4213.1113.37902,599
3/26/201413.5613.7013.3013.371,176,686
3/25/201413.8313.9113.4213.511,874,712
3/24/201413.9113.9813.6513.70842,289
3/21/201414.0514.0913.8113.89624,666
3/20/201413.5914.0613.4113.891,039,394
3/19/201414.0614.0813.3013.713,848,717
3/18/201414.2514.3014.1414.20639,776
3/17/201414.0414.2613.9314.23975,897
3/14/201414.3814.4013.9314.031,144,070
3/13/201414.8014.9414.2014.411,173,300
3/12/201414.6214.7714.4514.74784,534
3/11/201414.2714.7414.2314.621,350,887
3/10/201414.2514.5614.1114.233,727,548
Trading Center