Och-Ziff Capital Management Group LLC $11.99

down -0.86


22/8/2014 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
6/17/201113.6513.7313.4913.50261,457
6/16/201113.5113.6913.3013.49267,512
6/15/201113.7813.9113.4613.56275,763
6/14/201113.7614.0013.6913.90484,224
6/13/201113.8713.9413.5913.63512,269
6/10/201114.1114.1713.6413.86467,210
6/9/201114.1314.2614.0114.14383,055
6/8/201114.1514.2314.0714.10411,332
6/7/201114.1314.1813.9014.15461,986
6/6/201114.4814.5514.0014.03442,712
6/3/201114.4014.8014.3514.58473,841
6/2/201114.3814.6414.2814.57529,645
6/1/201114.7514.7614.3114.33815,013
5/31/201114.7114.9914.6814.81551,629
5/27/201114.5314.6014.5014.55376,899
5/26/201114.5314.6314.4614.59286,958
5/25/201114.5514.6714.4814.58508,311
5/24/201114.8014.8014.5314.62209,962
5/23/201114.8014.8614.6214.74374,582
5/20/201114.9515.0414.6214.98253,586
5/19/201114.7315.0814.7314.98392,487
5/18/201114.3614.6814.3014.64516,509
5/17/201114.6514.6614.3414.40389,494
5/16/201114.8914.9814.5714.69241,572
5/13/201115.0315.1514.7614.89252,410
5/12/201115.1015.1914.7715.05232,105
5/11/201115.1615.4315.0315.09375,876
5/10/201114.7515.2214.6315.171,031,234
5/9/201114.8114.9114.4514.741,195,989
5/6/201115.0015.1514.7714.82491,467
5/5/201115.1215.1314.5214.941,159,240
5/4/201115.8215.8215.1915.25957,823
5/3/201115.9016.0515.6315.75664,355
5/2/201116.1216.1315.8815.92418,434
4/29/201116.2316.2616.0216.07410,544
4/28/201116.2616.2716.0616.20358,650
4/27/201116.3216.3516.1316.24192,054
4/26/201116.2516.3416.1516.33261,738
4/25/201116.5016.5016.1216.17244,813
4/21/201116.3416.3416.1416.27164,979
4/20/201115.9816.2515.9816.17277,090
4/19/201115.8916.0115.7215.80213,383
4/18/201116.3016.3015.7515.85311,648
4/15/201116.0716.4516.0516.42312,956
4/14/201116.1416.1815.7716.04331,226
4/13/201116.1016.1715.9416.06227,761
4/12/201116.0916.2315.8315.88501,012
4/11/201116.3516.4416.1716.23486,585
4/8/201116.4316.4916.2216.26363,354
4/7/201116.5316.5316.3016.35468,387
4/6/201116.2816.3816.0416.27852,601
4/5/201115.9716.3215.8616.09317,497
4/4/201116.3216.4915.8615.971,014,983
4/1/201116.4316.5016.0516.25221,366
3/31/201116.4516.4716.2716.32153,786
3/30/201116.4516.8416.2916.49268,273
3/29/201116.3316.5016.1516.35140,627
3/28/201116.5016.6716.3016.34155,818
3/25/201116.3216.5716.2316.46262,049
3/24/201116.0316.3015.9516.25224,151
3/23/201115.8816.0315.7915.95164,204
3/22/201115.7616.0115.6715.93251,712
3/21/201115.4615.7315.3315.72192,331
3/18/201115.6115.6115.2915.34179,657
3/17/201115.6015.6015.3115.41466,797
3/16/201115.4015.5615.2315.41343,405
3/15/201115.3315.6915.2715.43346,648
3/14/201115.9716.1315.6715.68220,320
3/11/201115.8616.1815.7516.11227,994
3/10/201115.9216.0115.6515.90259,593
3/9/201116.1116.2015.9216.11207,225
3/8/201115.9716.2215.5016.08391,548
3/7/201116.5316.6016.0216.07210,263
3/4/201116.5116.5316.2716.47174,201
3/3/201116.1016.5915.9816.48940,347
3/2/201116.0016.0515.6915.96520,073
3/1/201116.1016.1015.7815.91425,454
2/28/201116.2616.2916.0416.11328,113
2/25/201116.1116.2415.9416.11237,972
2/24/201115.8516.0515.7815.98239,315
2/23/201115.9816.0915.7115.85473,564
2/22/201116.4216.6215.9416.03268,721
2/18/201116.6416.6616.3716.60549,689
2/17/201116.6916.6916.2816.61511,255
2/16/201116.7717.0116.6816.74717,342
2/15/201117.1217.5617.0117.39787,055
2/14/201117.1617.2916.8317.23641,618
2/11/201116.9617.0816.6416.97575,873
2/10/201116.2116.9516.0216.56781,350
2/9/201116.4416.5616.2816.28239,030
2/8/201116.7416.8216.4616.54481,567
2/7/201116.5716.9516.5216.75345,213
2/4/201116.5216.6616.3216.60232,167
2/3/201116.2016.7415.9816.52477,606
2/2/201116.1016.3316.0816.19263,192
2/1/201116.0916.2915.8616.16438,400
1/31/201115.8016.0615.7616.06417,996
1/28/201116.1916.3315.7415.85288,969
1/27/201115.8616.2015.8416.19569,451
1/26/201115.8615.9315.7315.80162,375
Trading Center