Prng Tnr BsCcl Shs  $27.66

down -0.16


19/9/2014 03:43 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
9/19/201427.6827.6827.6027.666,018
9/18/201427.8327.8427.7927.821,222
9/17/201428.0528.0528.0328.03809
9/16/201428.0728.1228.0628.086,434
9/15/201427.7927.9127.7927.91699
9/12/201428.1828.1827.9327.931,710
9/11/201428.1928.1928.1928.192,700
9/10/201428.1828.1928.1728.171,000
9/9/201428.1928.1928.1928.19201
9/8/201428.3628.3628.3328.332,200
9/5/201428.4528.5328.4228.532,857
9/4/201428.6528.6528.4628.46850
9/3/201428.7728.7728.7728.77126
9/2/201428.7028.7028.7028.70200
8/29/201428.8828.9228.8828.901,708
8/28/201428.8228.8228.8228.82204
8/27/201428.8128.8128.8128.81200
8/26/201428.7728.7728.7728.77300
8/25/201428.6828.6928.6828.69605
8/22/201428.6928.7028.6728.671,200
8/21/201428.7328.7428.7328.74200
8/20/201428.7528.7728.7528.761,400
8/19/201428.7428.7428.7428.74200
8/18/201428.7028.7028.6928.70405
8/15/201428.5928.5928.5928.59200
8/14/201428.5328.5328.5328.532,500
8/13/201428.9428.9428.6728.691,601
8/12/201428.7528.7528.6728.673,259
8/11/201428.5628.6528.5628.611,400
8/8/201428.4128.4728.4128.44571
8/7/201428.5028.5028.3528.35854
8/6/201428.5028.5128.4528.45827
8/5/201428.3228.4828.2628.314,443
8/4/201428.4228.4528.4228.451,073
8/1/201428.4628.4628.4628.46900
7/31/201428.6628.7128.6628.71350
7/30/201428.9328.9328.9328.93647
7/29/201429.1029.1129.0529.051,445
7/28/201429.1129.1329.0429.073,184
7/25/201429.0129.1629.0129.162,400
7/24/201429.1129.1629.0829.163,401
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
Trading Center