Och-Ziff Capital Management Group LLC $14.04

down -0.03


29/7/2014 04:03 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
5/20/201311.5611.7311.4111.582,187,463
5/17/201311.6711.6811.4411.581,244,443
5/16/201311.5411.6511.4311.54983,564
5/15/201311.0011.6010.8911.531,617,720
5/14/201310.7311.1510.7311.122,112,136
5/13/201311.0711.1110.6210.721,923,302
5/10/201311.2411.4011.0111.03965,584
5/9/201311.2711.3211.0711.211,640,385
5/8/201311.1811.5711.1811.482,230,277
5/7/201311.4011.4711.1711.181,865,901
5/6/201311.2411.7511.1311.422,602,011
5/3/201311.1911.2410.6111.063,003,855
5/2/201310.5010.9610.4610.542,346,993
5/1/201310.2710.4510.1010.291,020,499
4/30/20139.9510.349.9110.26912,976
4/29/20139.9110.039.8910.00471,260
4/26/20139.799.999.729.91532,708
4/25/20139.9510.019.719.77456,968
4/24/20139.969.979.869.94267,856
4/23/20139.8010.059.719.93906,063
4/22/20139.559.789.369.75640,796
4/19/20139.379.619.309.50510,501
4/18/20139.579.619.209.30669,289
4/17/20139.689.849.429.531,017,399
4/16/20139.379.859.369.80802,738
4/15/20139.659.769.229.24997,901
4/12/20139.949.989.669.681,034,711
4/11/20139.8410.089.829.961,039,807
4/10/20139.849.969.769.90802,914
4/9/20139.549.789.489.77709,771
4/8/20139.429.559.359.51816,894
4/5/20139.289.449.209.41535,731
4/4/20139.469.489.219.43558,053
4/3/20139.509.559.329.40904,589
4/2/20139.359.489.279.46770,556
4/1/20139.419.469.269.34940,301
3/28/20139.349.409.279.35985,555
3/27/20139.599.599.259.291,671,236
3/26/20139.529.709.459.64972,843
3/25/20139.619.689.389.453,826,850
3/22/20139.449.659.449.521,014,907
3/21/20139.629.759.449.461,122,219
3/20/20139.909.939.559.641,477,289
3/19/20139.809.869.549.781,942,256
3/18/20139.649.789.529.752,902,126
3/15/20139.739.799.549.691,034,339
3/14/20139.449.719.419.681,026,497
3/13/20139.379.429.259.38842,465
3/12/20139.409.509.219.32594,624
3/11/20139.409.489.309.37843,473
3/8/20139.479.509.299.40794,437
3/7/20139.439.549.339.39839,929
3/6/20139.469.559.299.38745,424
3/5/20139.469.559.319.451,181,772
3/4/20139.169.389.069.301,689,599
3/1/20139.139.208.919.081,135,266
2/28/20139.189.248.999.131,835,535
2/27/20139.109.209.009.141,615,714
2/26/20138.959.098.809.061,014,432
2/25/20139.019.078.878.901,262,472
2/22/20139.079.148.828.891,337,119
2/21/20139.079.158.738.832,004,905
2/20/20139.369.419.049.072,995,038
2/19/20139.649.739.249.302,475,701
2/15/20139.799.839.409.451,688,072
2/14/20139.779.829.559.562,079,436
2/13/201310.5410.5710.1010.372,850,488
2/12/201310.5910.6210.3810.472,232,719
2/11/201310.6310.6310.4010.562,159,577
2/8/201310.6410.6510.2210.391,963,833
2/7/201310.8710.8710.0310.508,526,332
2/6/201310.6010.7510.4810.721,508,004
2/5/201310.3010.6210.2410.601,267,919
2/4/20139.9810.219.8410.181,151,912
2/1/20139.9110.169.8710.101,505,777
1/31/20139.769.999.719.90731,821
1/30/20139.859.889.739.81952,788
1/29/20139.769.859.669.79916,514
1/28/20139.649.799.619.74819,498
1/25/20139.529.649.459.59702,085
1/24/20139.299.489.269.441,294,061
1/23/20139.369.419.199.26584,843
1/22/20139.139.449.019.381,952,862
1/18/20139.389.479.329.37530,225
1/17/20139.229.509.229.37897,731
1/16/20139.309.309.169.17518,478
1/15/20139.349.399.259.28777,302
1/14/20139.379.489.309.38995,262
1/11/20139.429.519.259.371,486,179
1/10/20139.269.439.259.371,262,659
1/9/20139.449.559.269.291,569,578
1/8/20139.559.659.359.461,609,790
1/7/20139.769.869.619.69507,407
1/4/20139.889.969.749.85962,129
1/3/20139.869.979.669.871,171,339
1/2/20139.629.909.629.85836,168
12/31/20129.349.509.279.50510,276
12/28/20129.309.479.299.34317,377
12/27/20129.439.509.329.37387,546
12/26/20129.299.459.229.40911,141
Trading Center