Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	AMADY	64.50	64.58	63.87	64.09	-1.26	47,305	552	63.60	64.57
2024-05-02	Q	AMADY	64.5875	65.4625	64.20	65.35	1.82	40,681	478	64.75	66.01
2024-05-01	Q	AMADY	63.64	63.948	63.13	63.53	0.07	25,418	482	55.85	64.04
2024-04-30	Q	AMADY	63.68	64.08	63.415	63.46	-0.30	86,980	493	63.36	64.10
2024-04-29	Q	AMADY	63.3475	63.81	63.3031	63.76	-0.13	60,023	569	63.13	63.94
2024-04-26	Q	AMADY	63.85	64.1075	63.73	63.89	0.235	63,234	563	63.48	64.43
2024-04-25	Q	AMADY	62.8875	63.79	62.6525	63.655	-0.275	60,979	545	62.90	64.13
2024-04-24	Q	AMADY	63.44	63.93	63.21	63.93	0.625	66,747	543	63.36	64.42
2024-04-23	Q	AMADY	62.40	63.40	62.40	63.305	1.605	316,949	663	62.62	63.55
2024-04-22	Q	AMADY	61.38	61.96	61.30	61.70	0.52	45,421	599	61.30	62.40
2024-04-19	Q	AMADY	60.975	61.34	60.78	61.18	0.40	38,964	535	60.63	61.26
2024-04-18	Q	AMADY	60.54	61.1078	60.515	60.78	0.76	57,696	579	60.41	61.11
2024-04-17	Q	AMADY	60.03	60.18	59.61	60.02	0.51	62,510	605	59.84	60.52
2024-04-16	Q	AMADY	59.398	59.75	59.275	59.51	0.07	82,772	765	59.50	59.58
2024-04-15	Q	AMADY	60.47	60.505	59.30	59.44	-1.02	226,831	611	59.30	59.58
2024-04-12	Q	AMADY	61.33	61.755	60.46	60.46	-1.95	41,050	511	60.45	60.86
2024-04-11	Q	AMADY	62.17	62.47	61.74	62.41	-0.24	109,423	618	61.82	62.72
2024-04-10	Q	AMADY	62.01	62.76	61.295	62.65	0.88	307,132	805	62.61	62.74
2024-04-09	Q	AMADY	62.18	62.315	61.65	61.77	-0.71	42,773	614	61.29	62.52
2024-04-08	Q	AMADY	62.05	62.52	61.95	62.48	0.73	55,653	582	61.74	62.60
2024-04-05	Q	AMADY	60.95	61.7987	60.95	61.75	0.05	45,775	530	61.04	61.94
2024-04-04	Q	AMADY	62.10	62.62	61.51	61.70	-0.70	53,774	540	61.51	62.26
2024-04-03	Q	AMADY	61.78	62.50	61.76	62.40	-0.10	114,206	561	61.80	62.70
2024-04-02	Q	AMADY	62.41	62.50	61.89	62.50	-1.58	59,340	534	61.79	62.50
2024-04-01	Q	AMADY	63.07	64.79	63.07	64.08	-0.04	70,593	584	63.40	64.35
2024-03-29	Q	AMADY	64.57	64.632	64.07	64.12	-0.15	0	0
2024-03-28	Q	AMADY	64.57	64.632	64.07	64.12	-0.15	161,801	589	63.91	64.73
2024-03-27	Q	AMADY	64.14	64.42	63.70	64.27	0.97	145,188	691	63.61	64.42
2024-03-26	Q	AMADY	64.01	64.01	63.035	63.30	-0.40	300,358	896	62.83	63.68
2024-03-25	Q	AMADY	63.97	64.405	63.6022	63.70	-0.30	88,775	667	63.60	63.76
2024-03-22	Q	AMADY	63.74	64.364	63.73	64.00	0.76	60,220	612	63.67	64.45
2024-03-21	Q	AMADY	63.66	63.67	63.05	63.24	0.96	289,750	743	63.18	63.29
2024-03-20	Q	AMADY	61.4425	62.45	61.38	62.28	0.24	46,133	591	61.64	62.46
2024-03-19	Q	AMADY	62.28	62.384	61.942	62.04	-0.01	340,721	847	61.71	62.10
2024-03-18	Q	AMADY	62.97	63.074	62.05	62.05	-0.50	395,436	871	61.64	62.40
2024-03-15	Q	AMADY	63.11	63.18	62.42	62.55	-0.34	48,527	548	62.45	63.05
2024-03-14	Q	AMADY	63.4375	63.4375	62.58	62.89	-1.00	52,373	604	62.45	63.10
2024-03-13	Q	AMADY	64.18	64.18	63.57	63.89	0.10	42,176	507	63.49	64.28
2024-03-12	Q	AMADY	63.26	63.90	63.145	63.79	1.44	61,503	541	63.44	63.99
2024-03-11	Q	AMADY	62.43	62.49	61.94	62.35	-0.08	74,383	602	61.86	62.40
2024-03-08	Q	AMADY	63.193	63.27	62.32	62.43	-0.26	33,442	596	62.25	62.98
2024-03-07	Q	AMADY	63.29	63.34	62.64	62.69	-0.92	64,054	657	62.22	63.35
2024-03-06	Q	AMADY	63.656	64.06	63.54	63.61	1.64	56,603	753	63.36	63.90
2024-03-05	Q	AMADY	62.16	62.44	61.84	61.97	0.04	353,400	946	61.80	62.47
2024-03-04	Q	AMADY	61.73	62.02	61.70	61.93	0.23	69,730	674	61.35	62.41
2024-03-01	Q	AMADY	61.32	61.93	61.27	61.78	0.27	155,161	768	61.69	62.00
2024-02-29	Q	AMADY	59.52	61.55	58.51	61.51	-0.1533	416,767	1,193	60.42	61.95
2024-02-28	Q	AMADY	63.30	64.275	61.65	61.6633	-2.9567	40,701	691	61.65	62.78
2024-02-27	Q	AMADY	64.425	64.86	64.385	64.62	-0.24	46,123	620	64.62	65.07
2024-02-26	Q	AMADY	64.745	65.00	64.658	64.86	-0.41	40,282	498	64.26	65.33
2024-02-23	Q	AMADY	65.87	65.87	65.0024	65.27	-1.08	48,019	541	65.10	65.36
2024-02-22	Q	AMADY	66.31	66.49	66.153	66.35	0.01	41,398	516	65.68	66.72
2024-02-21	Q	AMADY	66.22	66.53	66.1125	66.34	0.06	44,675	577	65.72	66.80
2024-02-20	Q	AMADY	66.13	66.435	66.045	66.28	0.96	44,072	561	65.74	66.32
2024-02-19	Q	AMADY	65.06	65.36	64.77	65.32	-0.94	0	0
2024-02-16	Q	AMADY	65.06	65.36	64.77	65.32	-0.94	84,240	496	65.26	65.38
2024-02-15	Q	AMADY	65.74	66.375	65.69	66.26	-0.73	40,921	572	65.58	66.36
2024-02-14	Q	AMADY	66.48	66.99	66.455	66.99	0.64	45,920	603	66.90	67.14
2024-02-13	Q	AMADY	66.78	67.06	66.16	66.35	-1.69	52,566	640	66.10	66.36
2024-02-12	Q	AMADY	68.00	68.42	68.00	68.04	-0.46	23,200	507	67.64	68.86
2024-02-09	Q	AMADY	68.7325	68.7325	68.15	68.50	-0.95	56,456	520	67.98	68.50
2024-02-08	Q	AMADY	69.39	69.45	69.085	69.45	-0.21	25,573	512	68.62	69.85
2024-02-07	Q	AMADY	69.30	69.73	69.18	69.66	0.71	35,202	551	68.96	69.93
2024-02-06	Q	AMADY	68.57	69.16	68.57	68.95	0.20	30,799	563	68.42	69.43
2024-02-05	Q	AMADY	69.16	69.16	68.375	68.75	-0.91	33,043	558	68.29	68.80