|
Closing price on 10/3/2013
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.40 |
| Volume |
1,000 |
| Split-adjusted Price |
2.83 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2013
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.83
|
1,000
|
|
|
10/2/2013
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
2.67
|
3,900
|
|
|
10/1/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
2.83
|
3,700
|
|
|
9/30/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
100
|
|
|
9/27/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
0
|
|
|
9/26/2013
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
2.92
|
200
|
|
|
9/25/2013
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.46
|
2.92
|
2,300
|
|
|
9/24/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.00
|
0
|
|
|
9/23/2013
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.00
|
200
|
|
|
9/20/2013
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.83
|
100
|
|
|
9/19/2013
|
-0.10 / -2.94%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.10
|
2.75
|
5,200
|
|
|
9/18/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.47
|
2.83
|
3,000
|
|
|
9/17/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.92
|
1,000
|
|
|
9/16/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.00
|
1,100
|
|
|
9/13/2013
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.44
|
3.00
|
4,800
|
|
|
9/12/2013
|
-0.60 / -15.38%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
2.75
|
7,900
|
|
|
9/11/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.76
|
3.25
|
10,100
|
|
|
9/10/2013
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.40
|
3.90
|
3.65
|
3.25
|
800
|
|
|
9/9/2013
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
500
|
|
|
9/6/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
900
|
|
|
9/5/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
100
|
|
|
9/4/2013
|
-0.40 / -9.76%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.79
|
3.08
|
28,500
|
|
|
9/3/2013
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.42
|
0
|
|
|
8/30/2013
|
+0.30 / +7.89%
|
3.80
|
4.10
|
3.50
|
4.10
|
3.94
|
3.42
|
8,000
|
|
|
8/29/2013
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.50
|
3.80
|
3.58
|
3.17
|
6,200
|
|
|
8/28/2013
|
-0.10 / -2.70%
|
4.00
|
4.00
|
3.50
|
3.60
|
3.56
|
3.00
|
1,200
|
|
|
8/27/2013
|
-0.40 / -9.76%
|
4.10
|
4.10
|
3.70
|
3.70
|
3.71
|
3.08
|
15,800
|
|
|
8/26/2013
|
+0.10 / +2.50%
|
3.60
|
4.10
|
3.60
|
4.10
|
3.74
|
3.42
|
700
|
|
|
8/23/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
4.00
|
3.71
|
3.33
|
3,100
|
|
|
8/22/2013
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.60
|
4.00
|
3.75
|
3.33
|
4,300
|
|
|