Och-Ziff Capital Management Group LLC $12.38

down -0.04


29/8/2014 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
11/15/20119.279.428.959.201,192,174
11/14/20119.409.509.139.30636,271
11/11/20119.829.959.459.50763,732
11/10/20119.899.909.569.69246,806
11/9/201110.0210.119.659.72615,358
11/8/201110.4310.5310.1710.40932,303
11/7/201110.1710.529.9610.36255,774
11/4/201110.2810.399.8310.14315,799
11/3/201110.2310.4410.0110.39186,695
11/2/20119.6810.249.6810.07413,527
11/1/201110.3010.579.929.96992,612
10/31/201111.2211.2610.8710.91397,260
10/28/201111.2811.4411.0911.39233,191
10/27/201111.1111.4010.9711.28349,865
10/26/201110.6310.7910.4610.72236,240
10/25/201110.8110.8110.4310.44214,170
10/24/201110.5810.8710.5410.81809,310
10/21/201110.1410.6310.0710.53518,840
10/20/20119.9910.129.6810.00400,121
10/19/201110.2610.459.869.98490,263
10/18/20119.8710.289.8010.28476,947
10/17/201110.4010.459.799.85348,673
10/14/201110.6210.7310.1110.35413,237
10/13/201110.5110.5110.0210.43308,811
10/12/201110.0810.7210.0310.64488,476
10/11/20119.8710.159.799.99529,592
10/10/20119.8010.289.7810.00711,287
10/7/20119.719.799.459.66536,123
10/6/20119.539.659.239.62715,625
10/5/20119.039.698.859.65746,265
10/4/20118.379.068.009.03934,035
10/3/20119.059.108.478.52618,883
9/30/20119.319.349.029.13426,314
9/29/20119.499.769.219.50203,489
9/28/20119.449.489.179.23284,880
9/27/20119.389.869.349.43343,446
9/26/20119.159.208.809.15297,144
9/23/20119.019.318.969.031,322,428
9/22/20119.239.238.959.111,245,937
9/21/20119.789.829.429.42352,153
9/20/20119.7510.179.739.78385,621
9/19/20119.959.999.529.71598,791
9/16/201110.2210.289.9410.15416,846
9/15/20119.9710.449.9510.20729,943
9/14/20119.7710.089.399.92570,653
9/13/20119.909.929.509.69812,441
9/12/20119.779.929.549.84483,936
9/9/201110.0310.099.809.90546,693
9/8/201110.4810.5310.1010.18350,631
9/7/201110.5210.6810.4410.55512,258
9/6/201110.2710.4410.2010.33655,043
9/2/201110.6510.9010.4510.63507,889
9/1/201111.3411.4110.7710.90578,878
8/31/201111.3911.5411.1711.35428,132
8/30/201111.1111.3510.9511.28590,262
8/29/201110.4911.3610.4711.232,017,647
8/26/201110.4810.8110.2010.202,132,157
8/25/201111.0711.2310.4810.60502,133
8/24/201110.4611.0510.4111.00404,405
8/23/201110.3510.5710.2010.47651,157
8/22/201110.8311.1910.2510.361,450,658
8/19/201110.8311.4610.4310.48758,209
8/18/201111.1111.1510.7511.05661,664
8/17/201111.4711.5911.3811.42318,926
8/16/201111.3411.5311.2211.36522,401
8/15/201111.0711.4811.0211.42474,526
8/12/201111.4311.5110.9410.98818,090
8/11/201110.7311.4910.6411.291,095,448
8/10/201111.0111.0710.5810.671,122,857
8/9/201110.6311.3210.2511.261,061,182
8/8/201110.8511.0310.1710.381,421,269
8/5/201111.9211.9210.9511.231,592,392
8/4/201112.4512.4611.7911.821,296,770
8/3/201112.3012.7812.1812.61795,739
8/2/201112.0612.6712.0612.36678,897
8/1/201112.5312.6012.0912.29491,536
7/29/201112.5012.5712.0912.36349,261
7/28/201112.6012.7912.5412.60360,325
7/27/201112.9812.9912.5512.57581,826
7/26/201113.0013.1212.9013.02276,558
7/25/201113.0113.0412.9013.00473,937
7/22/201113.0013.2312.9413.16424,592
7/21/201113.0313.1912.9213.00862,579
7/20/201112.9713.0512.9212.97390,097
7/19/201113.0013.0812.7912.94255,828
7/18/201113.0713.1112.8012.90474,669
7/15/201113.2413.2712.8713.10562,689
7/14/201113.6413.7313.1013.16445,981
7/13/201113.7013.7113.5513.63493,792
7/12/201113.6013.7413.5113.60528,281
7/11/201113.7513.7513.3413.50687,832
7/8/201113.9614.0413.7513.94404,693
7/7/201114.2214.2414.0914.14473,654
7/6/201114.0114.1413.9414.11870,506
7/5/201113.6714.3013.3014.081,345,193
7/1/201113.9214.2913.8214.26564,769
6/30/201113.7114.0013.5413.87413,511
6/29/201113.2713.7513.2113.64678,068
6/28/201113.2413.3413.0813.18721,621
6/27/201113.1313.2413.0213.21259,145
Trading Center