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	Z	UNF	164.17	166.63	162.985	165.30	-0.09	92,301	2,192	150.45	183.81
2024-04-23	Z	UNF	159.96	165.44	159.88	165.43	5.15	77,178	2,063	150.45	182.49
2024-04-22	Z	UNF	158.97	161.95	158.255	160.28	1.78	106,877	2,078	159.55	205.47
2024-04-19	Z	UNF	155.68	159.16	155.255	158.51	2.69	127,159	2,340	137.59	158.96
2024-04-18	Z	UNF	156.23	157.12	154.50	155.91	-0.35	128,408	1,545	155.11	156.31
2024-04-17	Z	UNF	158.78	158.78	156.05	156.16	-1.14	79,126	1,394	155.67	205.47
2024-04-16	Z	UNF	159.50	159.68	157.29	157.29	-2.65	50,447	1,216	157.11	205.47
2024-04-15	Z	UNF	162.11	162.11	159.35	159.67	-1.71	72,596	1,728	159.38	205.47
2024-04-12	Z	UNF	160.53	162.22	160.48	161.38	-0.32	64,308	1,395	160.57	161.78
2024-04-11	Z	UNF	162.45	162.92	161.555	162.06	0.69	56,364	1,580	161.50	205.47
2024-04-10	Z	UNF	162.01	163.02	159.38	161.26	-4.42	81,896	1,626	160.41	161.61
2024-04-09	Z	UNF	164.64	166.50	164.39	165.72	1.43	102,172	1,386	165.21	205.47
2024-04-08	Z	UNF	164.84	165.64	164.10	164.50	0.71	82,473	1,591	163.95	165.17
2024-04-05	Z	UNF	164.01	164.70	163.28	164.00	0.04	114,284	1,807	163.39	205.47
2024-04-04	Z	UNF	167.19	167.19	163.52	164.03	-1.87	92,394	1,906	163.59	164.80
2024-04-03	Z	UNF	165.52	167.20	165.52	166.07	0.50	135,822	1,884	137.59	167.05
2024-04-02	Z	UNF	168.26	168.67	165.43	165.80	-3.713	163,342	2,475	165.16	166.38
2024-04-01	Z	UNF	174.57	174.57	168.50	169.46	-4.105	86,143	1,692	168.64	169.87
2024-03-29	Z	UNF	172.54	177.12	172.16	173.43	1.66	0	0	172.85	174.09
2024-03-28	Z	UNF	172.54	177.12	172.16	173.43	1.66	157,448	2,006	172.85	174.09
2024-03-27	Z	UNF	160.00	174.15	160.00	172.07	4.92	242,925	3,303	168.63	172.07
2024-03-26	Z	UNF	169.95	170.30	166.51	167.15	-1.705	115,545	2,512	150.45	177.00
2024-03-25	Z	UNF	169.69	171.075	168.64	168.69	-1.25	81,438	1,738	168.25	187.02
2024-03-22	Z	UNF	171.79	171.97	169.68	170.04	-1.86	54,531	1,358	152.56	170.59
2024-03-21	Z	UNF	174.44	174.8716	171.04	171.79	-1.965	77,696	1,780	171.36	172.60
2024-03-20	Z	UNF	168.35	175.405	168.00	173.80	4.80	47,779	1,245	173.61	174.86
2024-03-19	Z	UNF	167.94	169.97	167.20	169.33	1.22	44,687	1,116	67.81	185.04
2024-03-18	Z	UNF	169.51	171.31	167.86	168.11	-1.78	42,705	1,160	160.52	205.47
2024-03-15	Z	UNF	167.26	170.23	167.26	170.05	1.96	137,692	1,337	169.43	185.04
2024-03-14	Z	UNF	171.80	172.845	166.15	167.90	-5.42	75,448	1,775	167.00	185.04
2024-03-13	Z	UNF	172.80	175.895	172.785	172.95	-0.03	70,734	1,234	160.52	185.04
2024-03-12	Z	UNF	171.10	173.53	170.31	173.09	1.21	172,898	1,154	160.00	185.04
2024-03-11	Z	UNF	168.49	172.68	168.2871	171.93	2.44	39,160	1,308	160.52	173.65
2024-03-08	Z	UNF	170.19	171.65	167.72	169.41	0.79	46,778	1,405	160.52	185.04
2024-03-07	Z	UNF	170.35	170.35	167.37	168.60	-1.265	89,755	1,678	160.52	207.96
2024-03-06	Z	UNF	167.70	170.44	166.7498	170.08	3.74	38,829	1,427	160.52	207.96
2024-03-05	Z	UNF	168.41	169.49	165.43	166.39	-3.238	52,576	1,803	160.52	185.04
2024-03-04	Z	UNF	169.99	170.48	168.88	169.42	-0.63	40,015	1,353	161.59	170.78
2024-03-01	Z	UNF	168.545	170.835	167.55	170.40	1.68	67,711	1,472	160.52	185.04
2024-02-29	Z	UNF	169.69	170.25	166.96	168.72	1.08	82,425	1,114	160.52	207.96
2024-02-28	Z	UNF	166.69	168.81	166.69	167.75	-0.56	46,625	1,030	160.52	185.04
2024-02-27	Z	UNF	168.86	170.6441	167.46	168.16	-0.48	59,262	1,510	67.18	189.29
2024-02-26	Z	UNF	166.03	169.14	166.03	168.48	1.51	71,766	1,550	160.52	185.04
2024-02-23	Z	UNF	168.48	170.39	165.88	166.97	-0.41	147,618	2,301	160.52	185.04
2024-02-22	Z	UNF	167.04	168.36	164.93	167.38	-0.54	131,451	1,937	160.52	185.04
2024-02-21	Z	UNF	168.56	168.56	166.00	167.77	-0.53	52,382	1,435	160.52	207.96
2024-02-20	Z	UNF	167.15	170.53	167.15	168.23	-1.45	54,229	1,686	160.52	185.04
2024-02-19	Z	UNF	172.41	173.29	169.41	169.48	-3.85	0	0	160.52	207.96
2024-02-16	Z	UNF	172.41	173.29	169.41	169.48	-3.85	97,632	2,081	160.52	207.96
2024-02-15	Z	UNF	171.99	174.89	170.98	173.55	1.72	84,739	1,880	160.52	207.96
2024-02-14	Z	UNF	172.30	172.67	168.91	171.48	1.42	117,050	2,713	160.52	207.96
2024-02-13	Z	UNF	173.58	177.56	168.44	170.05	-7.56	100,080	2,317	160.52	185.04
2024-02-12	Z	UNF	172.745	178.33	172.33	177.61	6.61	78,568	1,901	150.00	185.04
2024-02-09	Z	UNF	170.84	172.32	170.42	171.16	-0.09	63,908	1,429	68.57	274.27
2024-02-08	Z	UNF	168.62	172.79	167.74	171.25	3.225	78,898	1,841	150.00	189.29
2024-02-07	Z	UNF	170.80	171.00	166.80	167.69	-3.27	74,105	1,524	150.00	189.29
2024-02-06	Z	UNF	170.74	172.765	169.81	170.89	0.74	51,924	1,443	150.00	183.09
2024-02-05	Z	UNF	172.13	172.79	170.08	170.20	-3.83	66,250	1,608	150.00	189.29
2024-02-02	Z	UNF	171.51	175.89	170.7101	174.17	0.96	70,864	1,798	150.00	173.50
2024-02-01	Z	UNF	170.00	174.07	169.68	173.76	3.88	52,243	1,615	155.00	179.23
2024-01-31	Z	UNF	174.59	175.00	168.44	169.42	-4.66	71,419	1,560	155.00	195.36
2024-01-30	Z	UNF	172.12	174.38	171.93	174.08	-0.02	43,034	1,073	69.36	173.50
2024-01-29	Z	UNF	171.66	174.39	171.65	173.60	1.30	72,642	1,259	69.54	179.23
2024-01-26	Z	UNF	171.70	173.42	171.67	171.96	1.37	52,916	1,350	155.00	194.55
2024-01-25	Z	UNF	169.74	170.63	168.20	170.44	2.73	47,942	1,496	155.00	194.55