|
Closing price on 10/25/2016
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.20 |
| Volume |
15,200 |
| Split-adjusted Price |
8.50 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2016
|
-1.10 / -9.73%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.49
|
8.50
|
15,200
|
|
|
10/24/2016
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.40
|
9.42
|
6,200
|
|
|
10/21/2016
|
-1.20 / -9.38%
|
12.80
|
12.80
|
11.60
|
11.60
|
11.73
|
9.67
|
51,310
|
|
|
10/20/2016
|
+1.10 / +9.40%
|
11.40
|
12.80
|
11.40
|
12.80
|
12.40
|
10.67
|
15,200
|
|
|
10/19/2016
|
-0.30 / -2.50%
|
12.00
|
12.60
|
11.60
|
11.70
|
11.91
|
9.75
|
5,210
|
|
|
10/18/2016
|
-0.60 / -4.76%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.60
|
10.00
|
1,000
|
|
|
10/17/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.50
|
0
|
|
|
10/14/2016
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.50
|
7,500
|
|
|
10/13/2016
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.50
|
8,500
|
|
|
10/12/2016
|
-0.80 / -6.02%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.51
|
10.42
|
4,500
|
|
|
10/11/2016
|
-0.20 / -1.48%
|
12.30
|
13.40
|
12.30
|
13.30
|
13.17
|
11.08
|
641
|
|
|
10/10/2016
|
+0.50 / +3.85%
|
12.90
|
13.50
|
12.70
|
13.50
|
12.94
|
11.25
|
17,100
|
|
|
10/7/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.83
|
12,200
|
|
|
10/6/2016
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.90
|
13.00
|
13.06
|
10.83
|
16,210
|
|
|
10/5/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.01
|
10.83
|
5,712
|
|
|
10/4/2016
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.00
|
13.02
|
10.83
|
5,617
|
|
|
10/3/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.83
|
151
|
|
|
9/30/2016
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.90
|
13.00
|
12.97
|
10.83
|
8,440
|
|
|
9/29/2016
|
-0.40 / -2.99%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.01
|
10.83
|
22,717
|
|
|
9/28/2016
|
+0.70 / +5.51%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.00
|
11.17
|
26,200
|
|
|
9/27/2016
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.48
|
10.58
|
1,800
|
|
|
9/26/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.42
|
600
|
|
|
9/23/2016
|
-0.50 / -3.85%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.53
|
10.42
|
40,800
|
|
|
9/22/2016
|
+0.20 / +1.56%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.60
|
10.83
|
2,900
|
|
|
9/21/2016
|
+0.50 / +4.07%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.51
|
10.67
|
9,551
|
|
|
9/20/2016
|
+0.40 / +3.36%
|
11.90
|
12.30
|
11.90
|
12.30
|
11.97
|
10.25
|
12,317
|
|
|
9/19/2016
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.88
|
9.92
|
6,600
|
|
|
9/16/2016
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.92
|
100
|
|
|
9/15/2016
|
-0.70 / -5.88%
|
10.90
|
12.00
|
10.90
|
11.20
|
11.97
|
9.33
|
6,900
|
|
|
9/14/2016
|
+0.20 / +1.71%
|
12.40
|
12.50
|
11.80
|
11.90
|
12.18
|
9.92
|
2,500
|
|
|