|
Closing price on 5/21/2014
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
5.60 |
| Volume |
900 |
| Split-adjusted Price |
5.00 |
|
|
DZM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
-0.10 / -1.64%
|
6.20
|
6.20
|
5.60
|
6.00
|
5.71
|
5.00
|
900
|
|
|
5/20/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
0
|
|
|
5/19/2014
|
-0.10 / -1.61%
|
5.60
|
6.10
|
5.60
|
6.10
|
5.61
|
5.08
|
5,100
|
|
|
5/16/2014
|
+0.30 / +5.08%
|
5.40
|
6.20
|
5.40
|
6.20
|
5.41
|
5.17
|
9,600
|
|
|
5/15/2014
|
-0.10 / -1.67%
|
5.40
|
5.90
|
5.40
|
5.90
|
5.43
|
4.92
|
1,600
|
|
|
5/14/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.00
|
0
|
|
|
5/13/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.00
|
0
|
|
|
5/12/2014
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.00
|
0
|
|
|
5/9/2014
|
-0.10 / -1.64%
|
5.50
|
6.00
|
5.50
|
6.00
|
5.51
|
5.00
|
12,800
|
|
|
5/8/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
0
|
|
|
5/7/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
0
|
|
|
5/6/2014
|
-0.10 / -1.61%
|
6.00
|
6.10
|
5.60
|
6.10
|
5.61
|
5.08
|
15,300
|
|
|
5/5/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.17
|
0
|
|
|
4/29/2014
|
-0.20 / -3.13%
|
5.80
|
6.20
|
5.80
|
6.20
|
5.87
|
5.17
|
600
|
|
|
4/28/2014
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.33
|
100
|
|
|
4/25/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.17
|
0
|
|
|
4/24/2014
|
-0.10 / -1.59%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.06
|
5.17
|
700
|
|
|
4/23/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.25
|
0
|
|
|
4/22/2014
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.12
|
5.25
|
1,700
|
|
|
4/21/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.08
|
0
|
|
|
4/18/2014
|
-0.20 / -3.17%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
5.08
|
1,900
|
|
|
4/17/2014
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.25
|
100
|
|
|
4/16/2014
|
-0.20 / -3.17%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.05
|
5.08
|
1,100
|
|
|
4/15/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.25
|
3,000
|
|
|
4/14/2014
|
-0.30 / -4.55%
|
6.30
|
6.60
|
6.30
|
6.30
|
6.36
|
5.25
|
7,300
|
|
|
4/11/2014
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.33
|
5.50
|
1,902
|
|
|
4/10/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.41
|
5.50
|
2,200
|
|
|
4/8/2014
|
0.00 / 0.00%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.13
|
5.50
|
4,300
|
|
|
4/7/2014
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.59
|
5.50
|
3,500
|
|
|
4/4/2014
|
-0.10 / -1.47%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.53
|
5.58
|
2,888
|
|
|