|
Closing price on 8/17/2016
|
|
| Open |
10.00 |
| High |
11.20 |
| Low |
10.00 |
| Volume |
4,200 |
| Split-adjusted Price |
9.33 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2016
|
+0.40 / +3.70%
|
10.00
|
11.20
|
10.00
|
11.20
|
10.52
|
9.33
|
4,200
|
|
|
8/16/2016
|
-0.60 / -5.26%
|
11.10
|
11.10
|
10.30
|
10.80
|
10.55
|
9.00
|
21,000
|
|
|
8/15/2016
|
-1.10 / -8.80%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.51
|
9.50
|
6,700
|
|
|
8/12/2016
|
-0.20 / -1.57%
|
12.50
|
12.70
|
12.00
|
12.50
|
12.36
|
10.42
|
10,705
|
|
|
8/11/2016
|
+0.80 / +6.72%
|
11.70
|
12.70
|
11.50
|
12.70
|
12.24
|
10.58
|
31,800
|
|
|
8/10/2016
|
-0.20 / -1.65%
|
11.60
|
12.10
|
11.60
|
11.90
|
11.73
|
9.92
|
4,296
|
|
|
8/9/2016
|
-1.20 / -9.02%
|
12.20
|
13.20
|
12.00
|
12.10
|
12.39
|
10.08
|
39,900
|
|
|
8/8/2016
|
+0.60 / +4.72%
|
13.00
|
13.30
|
12.20
|
13.30
|
12.59
|
11.08
|
8,100
|
|
|
8/5/2016
|
+1.10 / +9.48%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.67
|
10.58
|
45,800
|
|
|
8/4/2016
|
+1.00 / +9.43%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.11
|
9.67
|
103,658
|
|
|
8/3/2016
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.25
|
8.83
|
38,900
|
|
|
8/2/2016
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.18
|
8.50
|
18,700
|
|
|
8/1/2016
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
8.50
|
25,220
|
|
|
7/29/2016
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.17
|
8.42
|
58,000
|
|
|
7/28/2016
|
+0.10 / +1.00%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.20
|
8.42
|
76,400
|
|
|
7/27/2016
|
+0.50 / +5.26%
|
10.40
|
10.40
|
9.60
|
10.00
|
10.04
|
8.33
|
15,548
|
|
|
7/26/2016
|
+0.30 / +3.26%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.01
|
7.92
|
25,300
|
|
|
7/25/2016
|
+0.70 / +8.24%
|
9.30
|
9.30
|
8.60
|
9.20
|
9.02
|
7.67
|
15,220
|
|
|
7/22/2016
|
+0.70 / +8.97%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.08
|
5,600
|
|
|
7/21/2016
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.61
|
6.50
|
42,220
|
|
|
7/20/2016
|
+0.60 / +9.23%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.05
|
5.92
|
2,100
|
|
|
7/19/2016
|
+0.40 / +6.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
5.42
|
4,900
|
|
|
7/18/2016
|
+0.50 / +8.93%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
5.08
|
4,100
|
|
|
7/15/2016
|
-0.30 / -5.08%
|
6.00
|
6.00
|
5.60
|
5.60
|
6.00
|
4.67
|
200
|
|
|
7/14/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.83
|
4.92
|
5,100
|
|
|
7/13/2016
|
0.00 / 0.00%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.45
|
4.92
|
4,400
|
|
|
7/12/2016
|
+0.50 / +9.26%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.92
|
1,600
|
|
|
7/11/2016
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.50
|
3,600
|
|
|
7/8/2016
|
-0.50 / -8.47%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.50
|
4,000
|
|
|
7/7/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.92
|
0
|
|
|