Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Q	PDFS	30.51	30.69	29.96	30.08	-0.09	105,892	2,314	27.05	48.20
2024-04-23	Q	PDFS	29.71	30.395	29.71	30.17	0.48	112,092	2,312	30.17	35.00
2024-04-22	Q	PDFS	29.64	29.795	29.21	29.69	0.13	121,751	2,128	29.29	30.05
2024-04-19	Q	PDFS	30.00	30.46	29.53	29.56	-0.76	172,542	2,474	29.30	32.62
2024-04-18	Q	PDFS	31.07	31.30	30.30	30.32	-0.96	143,192	2,676	29.90	30.66
2024-04-17	Q	PDFS	32.12	32.18	31.26	31.28	-0.65	113,382	2,708	30.91	31.69
2024-04-16	Q	PDFS	31.47	32.12	31.20	31.93	0.30	91,337	2,134	31.62	32.41
2024-04-15	Q	PDFS	32.54	32.54	31.41	31.63	-0.45	135,076	2,718	31.24	31.40
2024-04-12	Q	PDFS	32.85	32.85	31.90	32.08	-1.22	115,428	2,174	31.65	32.43
2024-04-11	Q	PDFS	32.76	33.31	32.52	33.30	0.68	78,658	1,902	32.91	33.71
2024-04-10	Q	PDFS	32.41	32.715	32.16	32.62	-0.62	143,346	2,416	32.17	32.96
2024-04-09	Q	PDFS	33.30	33.54	33.02	33.24	0.36	70,690	2,210	32.86	33.39
2024-04-08	Q	PDFS	32.55	33.065	32.39	32.88	0.39	78,724	1,742	32.49	33.29
2024-04-05	Q	PDFS	32.24	32.82	32.1987	32.49	0.22	72,786	1,370	32.09	32.88
2024-04-04	Q	PDFS	33.56	33.64	32.135	32.27	-0.77	138,543	1,741	31.91	32.69
2024-04-03	Q	PDFS	32.32	33.06	32.32	33.04	0.22	155,511	2,256	32.72	33.51
2024-04-02	Q	PDFS	32.59	33.11	32.50	32.82	-0.58	163,846	2,232	32.42	33.21
2024-04-01	Q	PDFS	33.97	34.08	33.09	33.40	-0.27	190,759	2,245	32.96	33.76
2024-03-29	Q	PDFS	33.26	34.05	33.26	33.67	0.43	0	0	33.28	34.08
2024-03-28	Q	PDFS	33.26	34.05	33.26	33.67	0.43	136,016	2,065	33.28	34.08
2024-03-27	Q	PDFS	33.35	33.62	32.96	33.24	0.21	128,011	1,697	32.79	33.59
2024-03-26	Q	PDFS	33.61	34.1425	32.9563	33.03	-0.24	186,089	2,695	32.95	33.48
2024-03-25	Q	PDFS	32.84	33.62	32.611	33.27	0.28	150,515	2,411	32.97	33.70
2024-03-22	Q	PDFS	34.41	34.41	32.82	32.99	-1.57	245,369	2,629	32.58	33.37
2024-03-21	Q	PDFS	34.55	35.44	34.40	34.56	0.58	186,752	2,006	34.19	35.00
2024-03-20	Q	PDFS	33.01	34.22	32.71	33.98	0.98	194,186	2,286	33.66	34.47
2024-03-19	Q	PDFS	33.01	33.23	32.44	33.00	-0.16	129,646	1,645	30.03	36.00
2024-03-18	Q	PDFS	33.01	33.57	33.01	33.16	0.60	157,449	1,578	27.32	34.20
2024-03-15	Q	PDFS	33.49	33.55	32.34	32.56	-1.19	398,850	2,804	32.16	50.00
2024-03-14	Q	PDFS	34.04	34.305	33.46	33.75	-0.47	210,380	2,744	33.35	50.00
2024-03-13	Q	PDFS	34.38	34.62	33.86	34.22	-0.62	203,817	2,606	33.95	34.57
2024-03-12	Q	PDFS	34.24	35.06	33.74	34.84	0.65	243,882	2,369	34.63	35.16
2024-03-11	Q	PDFS	34.25	34.26	33.66	34.19	-0.20	120,814	2,345	33.00	35.00
2024-03-08	Q	PDFS	35.52	35.89	34.05	34.39	-1.08	148,209	2,639	34.08	34.70
2024-03-07	Q	PDFS	34.50	35.47	34.32	35.47	1.36	191,870	1,870	35.17	35.76
2024-03-06	Q	PDFS	33.34	34.45	33.205	34.11	1.22	157,177	2,570	33.74	34.35
2024-03-05	Q	PDFS	34.05	34.10	32.55	32.89	-1.61	218,607	3,149	32.72	52.62
2024-03-04	Q	PDFS	34.51	34.87	34.42	34.50	0.27	129,560	1,707	34.14	34.76
2024-03-01	Q	PDFS	34.00	34.83	33.9968	34.23	0.24	175,598	2,239	33.87	34.49
2024-02-29	Q	PDFS	33.10	34.30	33.10	33.99	1.25	217,161	2,014	30.65	34.31
2024-02-28	Q	PDFS	32.62	32.90	32.28	32.74	-0.38	167,625	2,442	32.75	35.09
2024-02-27	Q	PDFS	33.59	33.59	32.98	33.12	-0.13	143,765	2,113	32.81	33.41
2024-02-26	Q	PDFS	33.50	33.75	33.09	33.25	-0.31	127,750	2,352	30.05	53.18
2024-02-23	Q	PDFS	34.30	34.325	33.4767	33.56	-0.82	113,885	2,409	33.48	36.00
2024-02-22	Q	PDFS	35.13	35.46	34.07	34.38	-0.12	312,088	3,016	34.05	34.67
2024-02-21	Q	PDFS	34.71	35.34	34.09	34.50	-0.88	524,192	5,110	34.57	55.20
2024-02-20	Q	PDFS	34.67	35.53	34.0975	35.38	0.31	393,803	4,621	29.00	36.00
2024-02-19	Q	PDFS	33.65	35.20	31.41	35.07	0.11	0	0	31.54	35.29
2024-02-16	Q	PDFS	33.65	35.20	31.41	35.07	0.11	770,232	7,446	31.54	35.29
2024-02-15	Q	PDFS	34.06	35.09	34.06	34.96	1.01	228,133	2,359	33.00	34.00
2024-02-14	Q	PDFS	33.04	34.00	32.8232	33.95	1.45	118,682	2,079	31.65	34.00
2024-02-13	Q	PDFS	32.75	33.84	32.26	32.50	-1.48	203,355	3,457	31.65	48.85
2024-02-12	Q	PDFS	33.90	34.23	33.81	33.98	0.22	114,517	1,833	33.62	34.24
2024-02-09	Q	PDFS	33.52	33.95	33.24	33.76	0.54	236,213	2,102	33.44	34.05
2024-02-08	Q	PDFS	32.34	33.285	32.26	33.22	1.03	207,142	1,790	29.93	33.38
2024-02-07	Q	PDFS	32.09	32.57	31.81	32.19	0.11	435,656	1,737	31.65	36.17
2024-02-06	Q	PDFS	31.65	32.08	31.55	32.08	0.38	122,905	1,830	29.04	32.37
2024-02-05	Q	PDFS	31.99	32.07	31.395	31.70	-0.40	108,341	1,415	28.42	31.99
2024-02-02	Q	PDFS	31.53	32.205	31.425	32.10	0.41	87,069	1,317	31.76	32.36
2024-02-01	Q	PDFS	31.26	31.69	31.06	31.69	0.49	105,522	1,845	29.00	33.33
2024-01-31	Q	PDFS	31.95	32.10	31.06	31.20	-0.97	143,366	1,555	30.99	31.58
2024-01-30	Q	PDFS	32.49	32.61	31.95	32.17	-0.57	84,149	1,362	25.23	33.33
2024-01-29	Q	PDFS	32.50	32.74	32.04	32.74	0.14	80,024	1,363	32.44	33.05
2024-01-26	Q	PDFS	32.25	32.71	31.76	32.60	0.15	143,150	1,700	32.27	32.87