|
Closing price on 12/27/2013
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
15,000 |
| Split-adjusted Price |
3.00 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2013
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.00
|
15,000
|
|
|
12/26/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.08
|
3,800
|
|
|
12/25/2013
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.57
|
3.08
|
7,800
|
|
|
12/24/2013
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.17
|
1,000
|
|
|
12/23/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
3.08
|
4,429
|
|
|
12/20/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
1,500
|
|
|
12/19/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.08
|
19,700
|
|
|
12/18/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
400
|
|
|
12/17/2013
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.17
|
1,000
|
|
|
12/16/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.63
|
3.08
|
400
|
|
|
12/13/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.00
|
500
|
|
|
12/12/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.08
|
0
|
|
|
12/11/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.70
|
3.54
|
3.08
|
6,300
|
|
|
12/10/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.08
|
5,400
|
|
|
12/9/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.63
|
3.08
|
4,700
|
|
|
12/6/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.08
|
1,300
|
|
|
12/5/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.00
|
4,900
|
|
|
12/4/2013
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.75
|
3.00
|
13,600
|
|
|
12/3/2013
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.64
|
3.08
|
13,300
|
|
|
12/2/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.08
|
3,200
|
|
|
11/29/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
3.00
|
4,000
|
|
|
11/28/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.52
|
2.92
|
10,901
|
|
|
11/27/2013
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.61
|
2.92
|
4,900
|
|
|
11/26/2013
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.61
|
3.00
|
7,020
|
|
|
11/25/2013
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
3.17
|
3,800
|
|
|
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
|
|
|