Prng Tnr BsCcl Shs  $29.15

down 0.00


23/7/2014 04:00 PM  |  NYSEARCA : DBIZ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBIZ historical data

Date Open High Low Close Volume
7/23/201429.1529.1529.1529.15375
7/22/201429.2029.2329.1029.1950,023
7/21/201429.0129.1029.0129.108,590
7/18/201429.0429.0829.0429.081,651
7/17/201429.2529.2528.9628.962,300
7/16/201428.9629.0828.9629.081,733
7/15/201428.9628.9628.7128.7413,994
7/14/201428.9328.9328.8228.829,200
7/11/201428.8528.8528.7628.8127,504
7/10/201428.9629.0028.8528.9017,298
7/9/201428.9629.0228.8729.0218,000
7/8/201428.8728.9428.7628.8658,110
7/7/201428.9529.1028.8228.8351,897
7/3/201429.1429.2628.9929.2631,319
7/2/201429.1429.1428.9829.0080,032
7/1/201429.0229.2029.0029.2032,118
6/30/201428.7629.0428.7629.0419,001
6/27/201428.8228.9628.7828.8528,604
6/26/201428.7528.8828.7228.8560,304
6/25/201428.6028.8828.6028.8840,777
6/24/201428.8528.9628.6328.6376,858
6/20/201428.7128.8128.6928.7950,569
6/19/201428.6528.7128.6428.67985
6/18/201428.3928.5328.3628.537,002
6/17/201428.2128.2128.2128.21170
6/16/201428.1928.1928.1928.19300
6/13/201428.1028.2728.0728.274,454
6/12/201428.0128.0127.9227.981,130
6/11/201427.9027.9427.8627.941,300
6/10/201427.8327.8427.8127.823,202
6/9/201428.6028.6027.8027.802,227
6/6/201427.8227.8227.8227.82200
6/5/201427.7127.7727.7127.75500
6/4/201427.5527.5527.5427.54650
6/3/201427.5227.5227.4727.521,435
6/2/201427.5027.5927.5027.593,940
5/30/201427.5127.5127.5127.512,872
5/29/201427.4627.5027.4327.50700
5/28/201427.5627.5627.4327.492,800
5/27/201427.6327.6527.4327.4731,256
5/23/201427.6127.6227.5527.5515,706
5/22/201427.6827.7327.5027.5144,904
5/21/201427.5427.6227.5027.5554,718
5/20/201427.5027.5327.4627.491,900
5/19/201427.5027.5827.5027.541,550
5/16/201427.4227.4727.3927.464,876
5/15/201427.3727.5627.3727.561,610
5/13/201427.6527.6527.6027.602,150
5/12/201427.5427.6427.5427.548,900
5/8/201427.6427.6427.5927.604,250
5/7/201427.5527.5527.5527.55400
5/6/201427.5527.5527.4827.501,140
5/5/201427.6327.6327.5627.5710,364
5/2/201427.6527.6727.6027.6418,600
5/1/201427.5427.5827.4727.4820,462
4/30/201427.5327.6227.4027.5455,180
4/29/201427.5627.5927.5127.5344,600
4/28/201427.4027.4627.2227.3096,108
4/25/201427.4127.4127.2627.35113,300
4/24/201427.4427.4427.3527.3827,500
4/23/201427.4627.4927.4027.4222,000
4/22/201427.3027.3627.2327.2941,811
4/21/201427.3127.3127.1727.2251,700
4/17/201427.0827.3327.0827.3037,270
4/16/201427.1927.2527.1327.2033,993
4/15/201427.1327.1326.9026.9539,714
4/14/201427.1427.1627.0527.051,000
4/11/201427.1427.1426.9026.909,352
4/10/201427.4727.4927.1327.137,200
4/9/201427.2327.2327.2327.23500
4/8/201427.3127.3727.3027.321,303
4/7/201427.3627.3627.2027.233,202
4/4/201427.5327.5327.4127.431,506
4/3/201427.4127.4127.3127.3311,290
4/2/201427.4027.4327.3027.3011,500
4/1/201427.3727.3727.3727.37442
3/31/201427.2727.3327.2327.294,786
3/28/201427.2827.3027.2827.281,101
3/27/201427.1027.1027.0627.06239
3/26/201427.2127.2127.2127.2193
3/25/201427.2327.2327.2127.21200
3/24/201427.1127.1127.0727.081,602
3/21/201427.4027.4127.3127.316,158
3/20/201427.2627.3027.2627.26965
3/19/201427.2927.3027.2227.22800
3/18/201427.3327.3527.2827.281,102
3/17/201427.3627.3627.3627.36149
3/14/201427.1927.1927.1927.19247
3/13/201427.1327.1327.1327.13200
3/12/201427.0927.0927.0927.092,000
3/11/201427.1427.1427.1227.12200
3/10/201427.2327.2327.2327.23800
3/7/201427.2827.2827.2127.211,100
3/6/201427.3427.3427.3427.34190
3/5/201427.3527.3527.2727.279,200
3/4/201427.3327.3327.3327.33219
3/3/201427.1627.1727.1627.17400
2/28/201427.1627.2727.1427.202,200
2/27/201427.1827.1827.1827.18400
2/26/201427.1227.1227.1227.12100
Trading Center