|
Closing price on 4/13/2015
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
5,000 |
| Split-adjusted Price |
5.58 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2015
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
5.58
|
5,000
|
|
|
4/10/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.42
|
1,800
|
|
|
4/9/2015
|
+0.50 / +8.33%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.42
|
170
|
|
|
4/8/2015
|
+0.10 / +1.69%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.38
|
5.00
|
8,300
|
|
|
4/7/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.87
|
4.92
|
1,141
|
|
|
4/6/2015
|
-0.40 / -6.35%
|
6.90
|
6.90
|
5.70
|
5.90
|
5.77
|
4.92
|
2,410
|
|
|
4/3/2015
|
-0.40 / -5.97%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.11
|
5.25
|
14,300
|
|
|
4/2/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.58
|
0
|
|
|
4/1/2015
|
-0.20 / -2.90%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.30
|
5.58
|
58,626
|
|
|
3/31/2015
|
+0.40 / +6.15%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.51
|
5.75
|
8,000
|
|
|
3/30/2015
|
-0.10 / -1.52%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.01
|
5.42
|
4,939
|
|
|
3/27/2015
|
0.00 / 0.00%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.11
|
5.50
|
5,600
|
|
|
3/26/2015
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.20
|
6.60
|
6.31
|
5.50
|
5,500
|
|
|
3/25/2015
|
-0.60 / -8.70%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.31
|
5.25
|
12,510
|
|
|
3/24/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.75
|
0
|
|
|
3/23/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.30
|
6.90
|
6.53
|
5.75
|
900
|
|
|
3/20/2015
|
+0.30 / +4.48%
|
6.60
|
7.00
|
6.10
|
7.00
|
6.52
|
5.83
|
8,300
|
|
|
3/19/2015
|
-0.50 / -6.94%
|
6.50
|
7.20
|
6.50
|
6.70
|
6.66
|
5.58
|
1,000
|
|
|
3/18/2015
|
+0.30 / +4.35%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.34
|
6.00
|
700
|
|
|
3/17/2015
|
+0.60 / +9.52%
|
6.50
|
6.90
|
6.40
|
6.90
|
6.78
|
5.75
|
28,680
|
|
|
3/16/2015
|
+0.10 / +1.61%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.27
|
5.25
|
15,000
|
|
|
3/13/2015
|
+0.10 / +1.64%
|
5.90
|
6.40
|
5.90
|
6.20
|
6.27
|
5.17
|
14,200
|
|
|
3/12/2015
|
+0.10 / +1.67%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.18
|
5.08
|
500
|
|
|
3/11/2015
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.00
|
6.22
|
5.00
|
3,400
|
|
|
3/10/2015
|
-0.20 / -3.23%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.27
|
5.00
|
2,500
|
|
|
3/9/2015
|
-0.20 / -3.13%
|
6.20
|
6.40
|
5.90
|
6.20
|
6.18
|
5.17
|
3,020
|
|
|
3/6/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.33
|
500
|
|
|
3/5/2015
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.35
|
5.33
|
2,800
|
|
|
3/4/2015
|
-0.30 / -4.62%
|
6.10
|
6.80
|
6.00
|
6.20
|
6.12
|
5.17
|
19,040
|
|
|
3/3/2015
|
+0.50 / +8.33%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.59
|
5.42
|
3,900
|
|
|