|
Closing price on 11/22/2013
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
2,700 |
| Split-adjusted Price |
3.25 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2013
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
3.25
|
2,700
|
|
|
11/21/2013
|
+0.20 / +5.56%
|
3.40
|
3.90
|
3.30
|
3.80
|
3.58
|
3.17
|
16,500
|
|
|
11/20/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.59
|
3.00
|
15,125
|
|
|
11/19/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.08
|
3,700
|
|
|
11/18/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.72
|
3.08
|
1,300
|
|
|
11/15/2013
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.17
|
2,100
|
|
|
11/14/2013
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.73
|
3.00
|
6,900
|
|
|
11/13/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.08
|
1,239
|
|
|
11/12/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.74
|
3.00
|
14,325
|
|
|
11/11/2013
|
+0.30 / +9.09%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.46
|
3.00
|
18,400
|
|
|
11/8/2013
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.48
|
2.75
|
6,139
|
|
|
11/7/2013
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.83
|
500
|
|
|
11/6/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.31
|
2.92
|
13,100
|
|
|
11/5/2013
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
2.83
|
17,000
|
|
|
11/4/2013
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.16
|
2.75
|
6,300
|
|
|
11/1/2013
|
0.00 / 0.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.01
|
2.75
|
37,100
|
|
|
10/31/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
2.75
|
700
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.58
|
100
|
|
|
10/29/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.58
|
0
|
|
|
10/28/2013
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.58
|
3,400
|
|
|
10/25/2013
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.67
|
4,600
|
|
|
10/24/2013
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
2.50
|
3,400
|
|
|
10/23/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.58
|
300
|
|
|
10/22/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.58
|
1,300
|
|
|
10/21/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
2.67
|
3,600
|
|
|
10/18/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.58
|
7,100
|
|
|
10/17/2013
|
0.00 / 0.00%
|
3.00
|
3.20
|
2.90
|
3.20
|
2.96
|
2.67
|
6,100
|
|
|
10/16/2013
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.03
|
2.67
|
1,534
|
|
|
10/15/2013
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.01
|
2.67
|
1,600
|
|
|
10/14/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.04
|
2.58
|
6,100
|
|
|