Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	XYL	129.77	131.199	128.0972	130.59	-0.08	963,557	12,337	129.30	133.13
2024-04-24	Z	XYL	131.50	132.23	129.58	130.67	-0.08	1,053,006	12,496	118.44	158.48
2024-04-23	Z	XYL	129.62	130.86	129.28	130.72	1.69	945,655	11,839	129.39	154.14
2024-04-22	Z	XYL	128.16	129.79	127.45	128.98	1.17	1,061,915	11,292	128.25	140.60
2024-04-19	Z	XYL	127.56	128.66	126.96	127.84	0.728	2,250,007	15,331	127.09	139.34
2024-04-18	Z	XYL	127.16	128.46	126.91	127.16	0.91	1,139,176	15,702	126.04	151.89
2024-04-17	Z	XYL	128.49	128.49	124.66	126.22	-1.76	1,441,331	16,419	125.68	137.81
2024-04-16	Z	XYL	127.01	128.73	126.11	128.00	0.73	1,149,958	15,475	127.71	128.97
2024-04-15	Z	XYL	129.42	129.88	126.70	127.30	-0.81	991,363	11,554	126.64	138.85
2024-04-12	Z	XYL	127.94	128.6709	127.185	128.11	-0.68	899,537	11,081	127.31	128.58
2024-04-11	Z	XYL	128.39	129.0973	127.18	128.79	0.62	941,660	9,938	116.48	128.70
2024-04-10	Z	XYL	126.69	128.78	126.02	128.19	-0.75	1,036,947	12,574	127.62	128.63
2024-04-09	Z	XYL	128.23	128.99	126.48	128.93	1.24	782,131	8,860	127.25	129.64
2024-04-08	Z	XYL	128.85	129.065	127.62	127.75	-0.54	772,652	9,720	127.16	128.43
2024-04-05	Z	XYL	127.41	128.94	127.00	128.27	1.06	753,821	10,717	127.04	158.48
2024-04-04	Z	XYL	129.69	130.005	127.03	127.25	-1.63	1,129,539	11,064	104.84	141.54
2024-04-03	Z	XYL	127.68	129.73	127.62	128.86	0.79	1,147,294	12,628	116.65	129.78
2024-04-02	Z	XYL	128.76	128.78	127.17	128.12	-0.50	1,144,432	9,859	127.46	139.44
2024-04-01	Z	XYL	129.25	129.505	127.91	128.64	-0.595	716,816	9,389	127.94	129.13
2024-03-29	Z	XYL	129.56	130.22	129.15	129.24	-0.185	0	0	128.57	129.21
2024-03-28	Z	XYL	129.56	130.22	129.15	129.24	-0.185	953,160	9,385	128.57	129.21
2024-03-27	Z	XYL	128.63	129.45	128.10	129.38	1.525	959,688	10,568	128.82	130.82
2024-03-26	Z	XYL	127.56	128.49	127.26	127.90	0.09	853,377	10,340	127.48	128.75
2024-03-25	Z	XYL	128.81	129.355	127.50	127.76	-1.45	888,081	8,416	127.28	139.19
2024-03-22	Z	XYL	129.93	130.475	128.77	129.21	-0.81	732,393	8,222	128.61	129.80
2024-03-21	Z	XYL	129.20	130.86	129.20	129.99	1.21	1,029,847	11,704	129.49	130.77
2024-03-20	Z	XYL	128.39	128.71	127.23	128.71	0.24	987,853	10,960	128.39	129.67
2024-03-19	Z	XYL	127.57	128.53	127.3708	128.45	0.945	806,901	8,424	127.61	129.28
2024-03-18	Z	XYL	127.36	127.96	126.80	127.49	0.279	720,019	8,107	126.63	146.54
2024-03-15	Z	XYL	126.80	128.24	126.18	127.27	-0.70	1,537,623	11,120	125.69	149.79
2024-03-14	Z	XYL	127.72	128.10	126.63	127.96	-0.05	1,335,511	15,671	125.16	132.00
2024-03-13	Z	XYL	128.46	128.525	127.475	128.02	-0.46	872,500	11,958	128.50	128.98
2024-03-12	Z	XYL	126.49	128.51	126.42	128.46	2.28	1,029,725	11,653	128.58	132.00
2024-03-11	Z	XYL	126.88	127.04	125.51	126.18	-0.905	1,019,923	13,453	119.00	137.58
2024-03-08	Z	XYL	127.29	127.975	126.58	127.08	0.085	761,579	9,408	117.75	138.00
2024-03-07	Z	XYL	127.16	127.6952	126.51	126.97	0.67	905,451	9,691	126.47	138.45
2024-03-06	Z	XYL	126.31	127.18	125.74	126.35	0.17	1,118,939	12,374	115.12	126.61
2024-03-05	Z	XYL	127.71	127.86	125.68	126.19	-1.65	924,173	11,882	117.75	146.54
2024-03-04	Z	XYL	127.61	128.58	127.555	127.85	-0.08	917,349	11,833	127.15	128.21
2024-03-01	Z	XYL	126.79	128.15	126.2235	127.93	0.88	813,154	10,226	126.69	141.64
2024-02-29	Z	XYL	125.91	127.48	125.25	127.05	1.42	1,829,167	11,222	115.75	127.65
2024-02-28	Z	XYL	125.26	126.31	125.26	125.63	-0.05	877,021	8,872	116.00	141.50
2024-02-27	Z	XYL	125.92	126.415	124.74	125.69	-0.07	932,176	11,251	124.25	158.48
2024-02-26	Z	XYL	125.63	127.03	125.21	125.71	0.06	1,115,217	9,856	113.63	126.19
2024-02-23	Z	XYL	125.66	126.54	125.37	125.63	0.52	739,177	9,077	124.93	125.98
2024-02-22	Z	XYL	124.21	125.33	123.73	125.10	1.62	900,148	9,412	125.10	125.47
2024-02-21	Z	XYL	124.39	124.46	122.70	123.49	-0.66	1,038,299	12,153	122.44	138.50
2024-02-20	Z	XYL	122.89	124.68	122.22	124.10	0.66	1,411,216	14,013	116.48	125.11
2024-02-19	Z	XYL	124.26	124.75	123.50	123.79	-0.63	0	0	114.60	158.48
2024-02-16	Z	XYL	124.26	124.75	123.50	123.79	-0.63	1,207,740	12,230	114.60	158.48
2024-02-15	Z	XYL	124.45	125.00	123.74	124.42	0.27	893,493	9,731	111.80	137.41
2024-02-14	Z	XYL	122.41	124.21	122.07	124.16	2.46	1,007,340	11,337	111.23	125.15
2024-02-13	Z	XYL	121.72	122.5375	120.79	121.73	-1.59	1,339,366	13,981	116.48	124.50
2024-02-12	Z	XYL	124.17	124.49	123.06	123.30	-0.93	1,257,935	12,797	122.78	124.23
2024-02-09	Z	XYL	122.36	124.395	122.06	124.30	1.92	1,588,379	14,816	113.13	124.76
2024-02-08	Z	XYL	123.71	123.71	121.1437	122.38	-0.94	1,904,217	18,981	121.00	135.01
2024-02-07	Z	XYL	120.67	124.56	120.40	123.35	3.77	3,501,205	26,164	110.86	123.35
2024-02-06	Z	XYL	116.20	119.94	115.73	119.56	5.51	3,302,385	26,282	111.00	130.85
2024-02-05	Z	XYL	113.00	114.665	112.02	114.08	-1.33	1,951,751	18,426	113.90	118.29
2024-02-02	Z	XYL	114.59	115.97	114.14	115.42	0.05	1,642,530	12,937	108.00	115.74
2024-02-01	Z	XYL	112.84	115.38	112.64	115.38	2.94	1,112,949	13,057	115.30	122.50
2024-01-31	Z	XYL	113.92	114.295	112.18	112.44	-1.22	1,304,797	13,257	102.53	115.25
2024-01-30	Z	XYL	112.92	114.05	112.19	113.75	0.39	960,719	12,649	113.75	125.58
2024-01-29	Z	XYL	112.00	113.38	111.88	113.36	0.95	1,308,094	12,449	90.54	115.25
2024-01-26	Z	XYL	113.56	113.76	112.28	112.39	-0.64	953,246	8,964	102.96	124.83