|
Closing price on 9/22/2016
|
|
| Open |
12.60 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
2,900 |
| Split-adjusted Price |
10.83 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2016
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.75
|
500
|
|
|
9/12/2016
|
+1.00 / +9.43%
|
11.60
|
11.60
|
10.70
|
11.60
|
11.41
|
9.67
|
35,050
|
|
|
9/9/2016
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.59
|
8.83
|
8,100
|
|
|
9/8/2016
|
+0.10 / +0.95%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.63
|
8.83
|
3,200
|
|
|
9/7/2016
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
8.75
|
1,165
|
|
|
9/6/2016
|
-0.50 / -4.55%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.55
|
8.75
|
14,800
|
|
|
9/5/2016
|
-0.10 / -0.90%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.55
|
9.17
|
2,000
|
|
|
9/1/2016
|
-0.40 / -3.48%
|
10.80
|
11.10
|
10.60
|
11.10
|
10.70
|
9.25
|
2,600
|
|
|
8/31/2016
|
+0.70 / +6.48%
|
11.00
|
11.50
|
10.60
|
11.50
|
11.06
|
9.58
|
2,600
|
|
|
8/30/2016
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.59
|
9.00
|
7,300
|
|
|
8/29/2016
|
0.00 / 0.00%
|
10.60
|
11.10
|
10.60
|
10.60
|
10.63
|
8.83
|
10,200
|
|
|
8/26/2016
|
-0.60 / -5.36%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.60
|
8.83
|
5,200
|
|
|
8/25/2016
|
+0.40 / +3.70%
|
10.50
|
11.70
|
10.50
|
11.20
|
11.26
|
9.33
|
2,403
|
|
|
8/24/2016
|
-1.00 / -8.47%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.84
|
9.00
|
17,600
|
|
|
8/23/2016
|
-0.10 / -0.84%
|
11.00
|
11.80
|
10.90
|
11.80
|
11.02
|
9.83
|
18,600
|
|
|
8/22/2016
|
+0.20 / +1.71%
|
11.90
|
12.00
|
11.40
|
11.90
|
11.53
|
9.92
|
6,500
|
|
|
8/19/2016
|
+0.70 / +6.36%
|
10.50
|
12.10
|
10.50
|
11.70
|
11.00
|
9.75
|
18,468
|
|
|
8/18/2016
|
-0.20 / -1.79%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.18
|
9.17
|
2,451
|
|
|
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
|
|
|