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	Z	DD	78.38	78.38	77.14	77.67	-0.075	2,391,427	24,024	76.94	78.30
2024-05-02	Z	DD	78.97	79.00	77.155	77.75	-0.56	3,207,412	29,003	77.75	78.85
2024-05-01	Z	DD	76.92	79.19	76.69	78.31	5.81	6,741,320	45,579	77.65	78.50
2024-04-30	Z	DD	73.49	73.88	72.42	72.50	-1.43	3,329,440	23,009	72.00	73.90
2024-04-29	Z	DD	74.10	74.17	73.515	73.90	0.19	2,238,277	18,895	72.20	74.98
2024-04-26	Z	DD	73.74	74.14	73.40	73.71	0.20	2,144,784	17,531	73.20	74.32
2024-04-25	Z	DD	73.55	73.84	72.80	73.50	-0.475	1,476,176	15,802	65.85	80.32
2024-04-24	Z	DD	73.44	73.97	73.12	73.96	0.14	1,563,717	13,719	73.15	74.80
2024-04-23	Z	DD	73.34	73.90	73.32	73.80	-0.10	1,538,933	16,051	73.29	74.30
2024-04-22	Z	DD	73.73	74.36	73.27	73.91	0.03	1,494,910	12,259	66.60	75.10
2024-04-19	Z	DD	73.65	74.41	73.54	73.89	0.37	2,341,991	15,388	73.26	74.40
2024-04-18	Z	DD	73.65	73.79	72.99	73.53	0.44	1,890,052	15,866	72.88	74.11
2024-04-17	Z	DD	72.97	73.565	72.57	73.09	0.495	2,181,808	16,675	66.52	73.77
2024-04-16	Z	DD	73.09	73.33	72.38	72.57	-0.88	2,314,214	20,097	72.44	79.83
2024-04-15	Z	DD	74.665	75.11	72.9902	73.448	-0.352	1,813,647	15,592	72.87	81.03
2024-04-12	Z	DD	75.80	76.00	73.34	73.80	-2.44	3,193,117	22,341	66.63	73.75
2024-04-11	Z	DD	76.48	76.50	75.51	76.24	0.04	2,236,182	13,393	75.72	76.59
2024-04-10	Z	DD	76.25	76.8569	75.67	76.19	-1.06	1,904,548	18,578	74.87	77.13
2024-04-09	Z	DD	76.50	77.37	75.98	77.28	0.98	1,969,298	16,524	76.75	77.66
2024-04-08	Z	DD	75.64	76.385	75.64	76.28	0.75	1,665,882	12,925	75.97	77.69
2024-04-05	Z	DD	75.88	75.91	74.92	75.53	-0.21	2,221,662	17,360	74.96	77.42
2024-04-04	Z	DD	77.70	77.94	75.71	75.75	-1.37	2,347,013	15,659	75.00	76.81
2024-04-03	Z	DD	77.00	77.455	76.75	77.12	0.30	2,011,122	15,081	76.55	77.62
2024-04-02	Z	DD	76.96	76.99	76.48	76.83	-0.37	1,712,781	12,379	76.49	77.15
2024-04-01	Z	DD	76.77	77.27	76.465	77.20	0.52	1,557,893	12,227	76.80	77.45
2024-03-29	Z	DD	76.425	77.05	76.425	76.67	0.16	0	0	75.59	77.35
2024-03-28	Z	DD	76.425	77.05	76.425	76.67	0.16	1,964,295	13,272	75.59	77.35
2024-03-27	Z	DD	76.12	76.53	75.83	76.50	0.97	1,454,494	11,454	75.70	77.00
2024-03-26	Z	DD	76.00	76.18	75.44	75.54	-0.382	1,509,689	10,718	75.11	75.94
2024-03-25	Z	DD	75.56	76.225	75.55	75.94	0.208	1,548,340	11,789	75.55	82.86
2024-03-22	Z	DD	75.48	76.01	75.34	75.74	0.66	2,040,539	15,216	75.15	76.01
2024-03-21	Z	DD	74.58	75.43	74.58	75.06	0.54	1,804,931	13,770	74.50	75.84
2024-03-20	Z	DD	73.58	74.545	73.48	74.51	0.818	1,774,145	11,873	73.31	75.14
2024-03-19	Z	DD	73.42	74.17	73.36	73.72	0.18	1,777,018	11,580	72.50	74.20
2024-03-18	Z	DD	73.81	74.36	73.365	73.52	0.09	2,509,096	16,229	72.84	77.35
2024-03-15	Z	DD	73.59	74.24	73.23	73.43	-0.36	5,341,116	19,088	73.43	74.02
2024-03-14	Z	DD	73.48	73.89	73.30	73.81	0.03	2,663,376	23,603	72.52	74.50
2024-03-13	Z	DD	72.39	73.97	72.39	73.78	1.758	3,104,284	18,975	73.42	74.11
2024-03-12	Z	DD	72.29	72.40	71.355	72.04	-0.102	2,253,263	17,422	71.62	72.47
2024-03-11	Z	DD	71.43	72.74	71.335	72.15	0.77	2,099,115	17,661	70.44	73.00
2024-03-08	Z	DD	71.63	72.52	71.29	71.40	0.21	2,197,255	17,689	71.03	71.84
2024-03-07	Z	DD	70.87	71.77	70.82	71.19	0.91	2,417,167	18,926	70.77	71.65
2024-03-06	Z	DD	69.51	70.59	69.23	70.28	1.32	2,588,010	19,701	64.25	71.00
2024-03-05	Z	DD	69.13	69.77	68.81	69.00	-0.64	2,200,194	15,183	69.00	75.95
2024-03-04	Z	DD	69.33	69.80	69.28	69.64	0.078	2,217,363	16,295	69.55	69.79
2024-03-01	Z	DD	69.22	69.98	68.868	69.55	0.36	2,136,635	15,860	62.65	75.98
2024-02-29	Z	DD	68.25	69.72	68.2104	69.19	-0.48	6,576,480	24,124	62.65	69.68
2024-02-28	Z	DD	68.80	69.73	68.75	69.63	0.40	2,357,190	17,804	68.17	69.64
2024-02-27	Z	DD	70.13	70.30	69.275	69.60	-0.31	2,931,551	19,529	63.11	75.00
2024-02-26	Z	DD	69.68	70.375	69.56	69.91	-0.05	2,270,969	15,170	69.65	70.25
2024-02-23	Z	DD	70.26	70.54	69.94	69.96	0.03	1,964,305	13,658	69.55	70.10
2024-02-22	Z	DD	69.11	70.15	69.11	69.93	0.88	2,307,952	17,886	64.00	72.00
2024-02-21	Z	DD	68.05	69.20	67.77	69.06	1.095	3,822,330	23,525	63.35	74.88
2024-02-20	Z	DD	68.08	68.53	67.70	67.97	-0.48	2,776,344	19,928	67.50	68.00
2024-02-19	Z	DD	68.54	69.18	68.37	68.45	0.008	0	0	66.65	69.20
2024-02-16	Z	DD	68.54	69.18	68.37	68.45	0.008	2,759,054	17,271	66.65	69.20
2024-02-15	Z	DD	67.80	68.99	67.74	68.45	0.81	2,429,793	16,100	66.65	74.87
2024-02-14	Z	DD	67.43	67.72	66.595	67.65	0.809	2,994,482	21,053	61.32	73.81
2024-02-13	Z	DD	67.43	67.87	66.10	66.84	-1.631	3,544,112	20,385	62.10	67.31
2024-02-12	Z	DD	67.72	68.92	67.72	68.47	0.798	2,942,117	17,784	67.44	68.47
2024-02-09	Z	DD	66.98	67.73	66.57	67.68	0.56	3,288,663	19,614	67.75	74.99
2024-02-08	Z	DD	66.50	67.15	65.93	67.10	0.58	2,983,926	20,882	66.64	67.80
2024-02-07	Z	DD	66.10	66.995	65.74	66.48	0.725	4,082,611	23,455	60.64	70.48
2024-02-06	Z	DD	64.43	66.02	63.62	65.74	4.49	8,173,967	42,863	65.26	65.70
2024-02-05	Z	DD	61.40	62.04	61.20	61.21	-1.13	7,147,532	29,922	61.10	88.00