Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-16	Z	ARCO	10.625	10.6649	10.415	10.45	-0.12	1,142,394	4,421	10.41	10.46
2024-05-15	Z	ARCO	10.88	11.025	10.406	10.57	-0.64	3,866,509	9,776	9.71	10.90
2024-05-14	Z	ARCO	11.26	11.285	11.115	11.21	-0.01	1,029,909	4,928	9.00	11.78
2024-05-13	Z	ARCO	11.22	11.35	11.21	11.23	0.12	866,826	3,904	10.05	12.52
2024-05-10	Z	ARCO	11.17	11.21	11.075	11.11	0.01	464,604	2,404	10.73	11.21
2024-05-09	Z	ARCO	11.15	11.16	11.035	11.09	-0.095	703,602	2,867	9.84	12.16
2024-05-08	Z	ARCO	10.99	11.24	10.855	11.17	0.19	708,643	3,289	10.12	11.38
2024-05-07	Z	ARCO	11.33	11.405	10.95	10.99	-0.335	1,501,852	4,134	9.96	11.65
2024-05-06	Z	ARCO	11.31	11.49	11.26	11.32	0.05	902,112	3,227	10.05	12.64
2024-05-03	Z	ARCO	11.02	11.39	10.93	11.26	0.385	1,535,320	5,545	10.05	12.48
2024-05-02	Z	ARCO	10.88	10.89	10.745	10.88	0.08	502,772	2,904	9.61	11.97
2024-05-01	Z	ARCO	10.71	10.96	10.67	10.80	0.025	557,901	2,732	9.61	11.74
2024-04-30	Z	ARCO	10.79	11.005	10.74	10.78	-0.09	879,707	4,085	9.79	11.96
2024-04-29	Z	ARCO	10.91	10.95	10.785	10.88	0.03	2,466,872	5,467	10.77	11.97
2024-04-26	Z	ARCO	10.85	10.9575	10.79	10.84	0.085	655,649	4,316	9.00	11.82
2024-04-25	Z	ARCO	10.80	10.89	10.72	10.75	-0.18	565,196	2,950	9.00	10.90
2024-04-24	Z	ARCO	11.12	11.19	10.925	10.93	-0.215	1,126,427	4,421	9.00	12.07
2024-04-23	Z	ARCO	11.01	11.26	10.97	11.15	0.20	787,746	6,064	10.19	13.80
2024-04-22	Z	ARCO	10.91	11.02	10.77	10.96	0.065	909,703	4,017	9.56	12.12
2024-04-19	Z	ARCO	10.78	10.94	10.78	10.90	0.146	1,118,890	4,925	10.91	12.07
2024-04-18	Z	ARCO	10.65	10.80	10.60	10.76	0.115	848,041	3,987	9.61	11.94
2024-04-17	Z	ARCO	10.74	10.74	10.58	10.64	0.02	622,866	2,911	9.00	12.05
2024-04-16	Z	ARCO	10.82	10.85	10.51	10.62	-0.27	1,303,483	6,255	10.50	11.99
2024-04-15	Z	ARCO	11.03	11.125	10.83	10.895	-0.105	3,198,960	6,243	10.63	11.12
2024-04-12	Z	ARCO	11.18	11.20	10.89	11.00	-0.23	2,202,600	4,180	10.63	12.14
2024-04-11	Z	ARCO	11.23	11.275	11.02	11.24	0.075	855,031	2,854	11.04	11.33
2024-04-10	Z	ARCO	11.05	11.24	11.04	11.15	-0.125	848,982	3,352	10.20	12.19
2024-04-09	Z	ARCO	10.91	11.29	10.805	11.28	0.45	2,003,062	3,108	10.86	11.35
2024-04-08	Z	ARCO	10.71	10.89	10.60	10.84	0.215	2,484,676	5,915	9.92	10.92
2024-04-05	Z	ARCO	10.74	10.835	10.57	10.63	-0.145	880,039	3,881	10.00	11.63
2024-04-04	Z	ARCO	11.10	11.10	10.75	10.77	-0.195	1,323,726	6,493	9.85	11.02
2024-04-03	Z	ARCO	11.03	11.10	10.96	10.96	-0.11	979,613	3,279	10.02	11.12
2024-04-02	Z	ARCO	11.11	11.17	10.92	11.07	-0.11	770,334	3,531	10.93	111.97
2024-04-01	Z	ARCO	11.11	11.22	11.02	11.18	0.065	715,311	4,065	10.89	12.19
2024-03-29	Z	ARCO	11.03	11.22	10.87	11.12	0.105	0	0	10.93	11.49
2024-03-28	Z	ARCO	11.03	11.22	10.87	11.12	0.105	1,066,455	4,624	10.93	11.49
2024-03-27	Z	ARCO	10.75	11.035	10.75	11.02	0.275	1,675,444	3,143	10.61	11.11
2024-03-26	Z	ARCO	10.79	11.005	10.74	10.74	0.005	1,537,269	3,672	9.79	11.83
2024-03-25	Z	ARCO	10.76	10.94	10.7001	10.74	-0.05	949,492	3,880	9.70	11.31
2024-03-22	Z	ARCO	11.21	11.21	10.76	10.80	-0.395	840,690	3,643	9.00	11.00
2024-03-21	Z	ARCO	11.22	11.315	11.02	11.25	0.075	1,486,615	6,570	11.00	11.55
2024-03-20	Z	ARCO	11.08	11.22	10.845	11.18	0.10	1,774,898	6,265	11.18	11.31
2024-03-19	Z	ARCO	10.85	11.23	10.71	11.07	0.155	1,922,797	7,682	10.92	12.00
2024-03-18	Z	ARCO	11.36	11.475	10.855	10.92	-0.439	1,765,080	6,318	10.92	11.39
2024-03-15	Z	ARCO	11.79	11.79	11.33	11.35	-0.44	2,606,118	5,051	10.29	12.74
2024-03-14	Z	ARCO	11.88	11.88	11.28	11.80	-0.091	2,050,039	5,478	11.30	12.76
2024-03-13	Z	ARCO	11.35	11.92	10.75	11.89	-0.04	4,890,701	13,213	11.30	11.75
2024-03-12	Z	ARCO	11.60	11.96	11.57	11.95	0.41	1,437,574	5,945	12.04	12.60
2024-03-11	Z	ARCO	11.51	11.61	11.44	11.53	-0.005	578,919	3,177	11.17	11.62
2024-03-08	Z	ARCO	11.58	11.64	11.375	11.54	-0.03	883,897	4,300	10.76	12.61
2024-03-07	Z	ARCO	11.84	11.84	11.55	11.57	-0.20	448,565	2,774	10.57	11.85
2024-03-06	Z	ARCO	11.66	12.00	11.645	11.77	0.195	1,270,156	5,067	10.59	13.15
2024-03-05	Z	ARCO	11.74	11.74	11.535	11.57	-0.16	522,587	2,333	11.35	12.73
2024-03-04	Z	ARCO	11.80	11.91	11.625	11.74	-0.09	446,229	2,148	10.42	13.12
2024-03-01	Z	ARCO	11.83	11.89	11.70	11.83	-0.03	626,227	2,264	10.35	13.29
2024-02-29	Z	ARCO	12.09	12.13	11.76	11.86	-0.155	658,584	2,603	10.35	12.98
2024-02-28	Z	ARCO	11.72	12.07	11.69	12.01	0.23	594,726	2,815	10.35	13.10
2024-02-27	Z	ARCO	11.73	11.905	11.56	11.79	0.19	2,129,964	4,519	10.48	11.94
2024-02-26	Z	ARCO	11.54	11.695	11.44	11.62	0.09	705,579	4,021	10.38	12.88
2024-02-23	Z	ARCO	11.68	11.70	11.39	11.52	-0.11	649,155	3,138	11.30	12.58
2024-02-22	Z	ARCO	11.63	11.82	11.455	11.63	-0.02	981,154	3,867	11.34	13.02
2024-02-21	Z	ARCO	11.56	11.75	11.46	11.66	0.10	1,648,777	5,768	10.62	12.79
2024-02-20	Z	ARCO	11.71	11.742	11.39	11.56	-0.215	879,062	4,453	10.35	12.79
2024-02-19	Z	ARCO	11.82	11.87	11.73	11.77	-0.16	0	0	10.65	12.78