|
Closing price on 2/10/2017
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
3,000 |
| Split-adjusted Price |
9.33 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
-0.10 / -0.88%
|
11.00
|
11.20
|
10.70
|
11.20
|
10.92
|
9.33
|
3,000
|
|
|
2/9/2017
|
-0.20 / -1.74%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.12
|
9.42
|
700
|
|
|
2/8/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
2,300
|
|
|
2/7/2017
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.33
|
9.58
|
2,100
|
|
|
2/6/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
100
|
|
|
2/3/2017
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.57
|
9.58
|
2,400
|
|
|
2/2/2017
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.83
|
2,100
|
|
|
1/25/2017
|
+0.60 / +5.26%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.87
|
10.00
|
300
|
|
|
1/24/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
1/23/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.50
|
0
|
|
|
1/20/2017
|
-0.10 / -0.87%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.49
|
9.50
|
2,400
|
|
|
1/19/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
0
|
|
|
1/18/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
0
|
|
|
1/17/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
0
|
|
|
1/16/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
0
|
|
|
1/13/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
0
|
|
|
1/12/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
76
|
|
|
1/11/2017
|
-0.50 / -4.17%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.51
|
9.58
|
9,700
|
|
|
1/10/2017
|
+0.40 / +3.45%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.75
|
10.00
|
3,000
|
|
|
1/9/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.67
|
0
|
|
|
1/6/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.67
|
0
|
|
|
1/5/2017
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
9.67
|
4,340
|
|
|
1/4/2017
|
-0.40 / -3.36%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.58
|
100
|
|
|
1/3/2017
|
+0.60 / +5.31%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.92
|
163
|
|
|
12/30/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.42
|
0
|
|
|
12/29/2016
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.42
|
600
|
|
|
12/28/2016
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.33
|
9,208
|
|
|
12/27/2016
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.25
|
6,300
|
|
|
12/26/2016
|
-0.90 / -7.56%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.17
|
600
|
|
|
12/23/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.92
|
40
|
|
|