Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-05-15	E	YAMZ	42.72	42.72	41.91	42.61	-0.35	20,427	196	36.70	55.00	17,269					600	801			1,469
2024-05-14	E	YAMZ	42.16	43.05	42.16	43.01	0.26	12,595	96	36.70	43.38	11,807					200				414
2024-05-13	E	YAMZ	42.90	42.90	42.49	42.70	-0.43	4,420	114	36.70	80.00	3,775						201			238
2024-05-10	E	YAMZ	43.37	43.49	42.95	43.13	-0.38	3,006	96	36.70	80.00	2,185						101			646
2024-05-09	E	YAMZ	43.65	43.78	43.17	43.51	0.32	4,983	95	36.70	80.00	4,361						1			543
2024-05-08	E	YAMZ	42.87	43.20	42.87	43.19	-0.03	4,633	108	36.70	43.76	3,724					100	1			558
2024-05-07	E	YAMZ	43.29	43.46	43.00	43.22	0.09	8,953	91	36.70	43.76	8,010					100				606
2024-05-06	E	YAMZ	42.61	43.06	42.45	43.06	0.41	3,319	105	42.60	43.76	1,937					400	100			738
2024-05-03	E	YAMZ	42.65	42.95	42.58	42.72	0.58	6,197	107	36.70	43.76	4,365					600				1,112
2024-05-02	E	YAMZ	41.30	42.25	41.22	42.17	1.19	8,391	85	41.00	80.00	7,121					300	202			475
2024-05-01	E	YAMZ	41.23	42.25	40.35	40.98	0.93	22,447	142	41.08	41.16	20,549					100	300			1,374
2024-04-30	E	YAMZ	40.80	41.11	40.05	40.05	-0.75	23,979	184	38.89	80.00	19,568					2,400	400			1,227
2024-04-29	E	YAMZ	41.31	41.61	40.55	40.60	0.05	21,152	103	40.50	80.00	20,372						200			448
2024-04-26	E	YAMZ	40.10	40.86	39.75	40.55	1.65	10,016	93	39.20	80.00	8,675					400	1			713
2024-04-25	E	YAMZ	38.50	38.93	37.48	38.90	-1.28	13,761	204	38.89	80.00	11,313					1,100	201			847
2024-04-24	E	YAMZ	40.75	41.02	40.05	40.18	-0.69	8,170	123	40.07	40.07	6,818			100		200				890
2024-04-23	E	YAMZ	40.04	40.96	40.00	40.92	0.67	4,396	69	40.10	40.24	3,888									361
2024-04-22	E	YAMZ	40.60	40.64	39.60	40.25	0.84	8,066	125	38.50	80.00	7,471						1			478
2024-04-19	E	YAMZ	40.65	40.65	39.39	39.43	-1.40	6,555	175	38.50	80.00	5,205									997
2024-04-18	E	YAMZ	41.44	41.60	40.76	40.87	-0.46	5,995	100	40.03	80.00	5,264						1			633
2024-04-17	E	YAMZ	42.15	42.15	41.28	41.45	-0.47	4,610	101	40.03	80.00	3,970									472
2024-04-16	E	YAMZ	41.69	42.11	41.66	41.96		7,081	79	40.03	80.00	6,479									459
2024-04-15	E	YAMZ	42.91	43.12	41.89	41.96	-0.50	10,613	142	40.03	80.00	9,569									829
2024-04-12	E	YAMZ	42.95	43.03	42.28	42.28	-0.99	6,243	162	40.06	80.00	5,542						1			582
2024-04-11	E	YAMZ	42.48	43.27	42.44	43.27	0.84	9,037	105	40.06	80.00	7,997						1			477
2024-04-10	E	YAMZ	41.54	42.42	41.54	42.40	0.16	5,511	98	40.06	80.00	4,841						1			539
2024-04-09	E	YAMZ	42.43	42.49	42.18	42.28	-0.02	6,286	88	40.06	80.00	5,458									720
2024-04-08	E	YAMZ	42.83	42.83	42.30	42.30	0.15	16,580	187	40.06	80.00	15,063									1,021
2024-04-05	E	YAMZ	41.60	42.38	41.60	42.13	1.10	6,349	140	40.06	80.00	5,411						1			625
2024-04-04	E	YAMZ	41.99	42.16	41.00	41.03	-0.45	10,565	124	40.06	80.00	9,895						1			601
2024-04-03	E	YAMZ	40.82	41.65	40.82	41.43	0.36	5,103	95	40.06	80.00	4,044						1			558
2024-04-02	E	YAMZ	40.65	41.03	40.56	41.03	-0.15	6,151	78	40.06	80.00	5,387						1			516
2024-04-01	E	YAMZ	41.51	41.64	41.00	41.18	0.14	6,567	127	40.06	80.00	5,901						1			493
2024-03-28	E	YAMZ	40.79	41.26	40.79	41.04	0.20	5,722	97	40.95	80.00	4,924						1			606
2024-03-27	E	YAMZ	40.83	40.84	40.48	40.84	0.32	6,736	75	40.05	80.00	6,432						1			169
2024-03-26	E	YAMZ	41.09	41.09	40.52	40.52	-0.28	5,954	74	40.05	80.00	5,137						2			469
2024-03-25	E	YAMZ	40.43	40.97	40.43	40.80	-0.12	8,852	127	40.05	80.00	8,044						2			553
2024-03-22	E	YAMZ	40.53	40.95	40.51	40.92	0.13	5,401	109	40.00	80.00	4,775									425
2024-03-21	E	YAMZ	41.06	41.35	40.84	40.87	0.20	26,690	118	40.00	80.00	25,970						1			392
2024-03-20	E	YAMZ	40.25	40.71	39.85	40.67	0.55	7,885	89	39.25	41.00	7,327						1			389
2024-03-19	E	YAMZ	39.74	40.05	39.71	40.05	0.32	6,394	82	39.25	40.85	6,000						1			333
2024-03-18	E	YAMZ	40.00	40.26	39.73	39.73	-0.12	12,919	133	39.25	41.00	11,991						1			705
2024-03-15	E	YAMZ	40.31	40.43	39.74	39.85	-0.93	8,981	158	39.69	39.76	7,973						6			722
2024-03-14	E	YAMZ	40.41	40.85	40.36	40.78	0.53	10,253	98	39.25	41.00	9,546									467
2024-03-13	E	YAMZ	40.13	40.45	40.09	40.19	0.17	10,332	90	39.25	41.00	9,435									600
2024-03-12	E	YAMZ	39.28	40.22	39.28	40.03	0.94	5,029	96	38.50	41.00	4,354									335
2024-03-11	E	YAMZ	39.77	39.77	38.95	39.09	-0.84	12,330	173	39.00	80.00	11,376									730
2024-03-08	E	YAMZ	40.41	40.59	39.84	39.93	-0.36	3,316	128	39.85	80.00	2,632									472
2024-03-07	E	YAMZ	39.76	40.50	39.76	40.30	0.80	3,136	71	39.50	80.00	2,413						1			640
2024-03-06	E	YAMZ	40.03	40.03	39.50	39.50	-0.06	4,348	106	38.50	80.00	3,358						2			663
2024-03-05	E	YAMZ	40.26	40.26	39.50	39.50	-1.05	9,224	157	38.50	80.00	7,962			300			1			727
2024-03-04	E	YAMZ	40.54	41.04	40.50	40.55	-0.14	7,090	142	35.45	80.00	5,994			100						653
2024-03-01	E	YAMZ	40.42	40.74	40.22	40.69	0.69	40,733	114	40.65	80.00	39,656						1			843
2024-02-29	E	YAMZ	39.49	40.00	39.49	40.00	0.62	26,794	90	39.68	80.00	25,963						2			785
2024-02-28	E	YAMZ	39.33	39.56	39.33	39.38	-0.09	3,584	83	38.90	39.80	2,901									557
2024-02-27	E	YAMZ	39.65	39.67	39.36	39.47	-0.22	3,182	79	35.45	39.80	2,621						1			335
2024-02-26	E	YAMZ	39.90	39.96	39.69	39.69	-0.37	6,381	117	35.45	40.50	5,446						1			527
2024-02-23	E	YAMZ	40.00	40.22	39.91	40.06	0.09	8,192	119	35.75	40.50	6,866						2			998
2024-02-22	E	YAMZ	39.80	40.00	39.43	39.97	1.41	8,224	118	35.75	40.00	7,381						1			672
2024-02-21	E	YAMZ	38.76	38.82	38.28	38.56	0.48	5,508	97	35.75	40.00	4,380									515
2024-02-20	E	YAMZ	38.57	38.57	37.87	37.94	-0.88	7,792	165	35.75	40.00	6,409						1			694