Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	DEA	11.63	11.745	11.46	11.55	-0.15	967,058	4,672	11.49	11.61
2024-04-30	Z	DEA	11.76	11.775	11.40	11.69	0.005	1,455,526	6,633	11.50	11.99
2024-04-29	Z	DEA	11.75	11.88	11.67	11.68	-0.01	1,112,463	6,015	11.68	12.86
2024-04-26	Z	DEA	11.79	11.895	11.585	11.69	-0.035	1,170,804	5,892	10.53	11.69
2024-04-25	Z	DEA	11.78	11.80	11.70	11.72	-0.15	773,854	3,560	10.61	13.01
2024-04-24	Z	DEA	11.76	11.88	11.67	11.87	-0.005	748,055	3,600	10.61	21.30
2024-04-23	Z	DEA	11.75	11.985	11.72	11.87	0.10	794,074	4,683	10.60	21.30
2024-04-22	Z	DEA	11.63	11.79	11.59	11.77	0.18	735,042	3,956	11.39	15.60
2024-04-19	Z	DEA	11.38	11.61	11.38	11.59	0.1725	1,120,438	6,481	11.59	12.64
2024-04-18	Z	DEA	11.28	11.43	11.22	11.42	0.21	1,153,609	5,763	10.48	12.40
2024-04-17	Z	DEA	11.19	11.35	11.19	11.21	0.05	577,633	4,706	11.13	12.41
2024-04-16	Z	DEA	11.19	11.25	11.11	11.15	-0.12	961,162	4,557	11.05	12.24
2024-04-15	Z	DEA	11.38	11.4121	11.19	11.29	-0.08	756,553	4,172	10.32	12.42
2024-04-12	Z	DEA	11.37	11.39	11.30	11.37	-0.03	644,616	2,944	11.05	12.36
2024-04-11	Z	DEA	11.37	11.485	11.255	11.40	0.075	943,578	4,191	11.00	12.42
2024-04-10	Z	DEA	11.51	11.51	11.275	11.32	-0.60	1,356,607	5,151	11.28	12.02
2024-04-09	Z	DEA	11.56	11.90	11.53	11.90	0.345	950,714	4,078	11.51	11.92
2024-04-08	Z	DEA	11.41	11.55	11.40	11.55	0.21	704,014	3,406	11.00	11.79
2024-04-05	Z	DEA	11.25	11.44	11.215	11.33	-0.001	602,158	2,338	11.25	12.63
2024-04-04	Z	DEA	11.46	11.50	11.26	11.34	0.03	1,027,169	3,054	11.23	12.55
2024-04-03	Z	DEA	11.13	11.3399	11.11	11.32	0.11	709,677	3,460	11.18	12.43
2024-04-02	Z	DEA	11.21	11.305	11.08	11.22	-0.10	1,180,219	5,429	11.14	31.81
2024-04-01	Z	DEA	11.55	11.55	11.31	11.33	-0.17	658,556	3,820	11.31	12.59
2024-03-29	Z	DEA	11.45	11.595	11.42	11.51	0.11	0	0	11.35	11.68
2024-03-28	Z	DEA	11.45	11.595	11.42	11.51	0.11	1,046,892	4,792	11.35	11.68
2024-03-27	Z	DEA	11.33	11.4213	11.30	11.39	0.20	1,021,669	4,105	11.33	12.50
2024-03-26	Z	DEA	11.48	11.48	11.18	11.19	-0.17	1,105,887	4,004	11.13	12.33
2024-03-25	Z	DEA	11.35	11.50	11.325	11.36	0.065	631,846	2,993	11.30	12.48
2024-03-22	Z	DEA	11.52	11.565	11.285	11.30	-0.19	824,945	3,614	11.19	12.39
2024-03-21	Z	DEA	11.42	11.52	11.38	11.49	0.159	663,942	2,726	10.52	12.02
2024-03-20	Z	DEA	11.00	11.405	10.94	11.34	0.299	955,014	3,548	10.80	11.44
2024-03-19	Z	DEA	11.20	11.36	10.94	11.05	-0.236	1,544,373	7,212	10.50	11.12
2024-03-18	Z	DEA	11.46	11.52	11.28	11.29	-0.12	681,335	2,746	11.27	19.85
2024-03-15	Z	DEA	11.26	11.44	11.2425	11.42	0.10	1,464,438	4,578	10.48	11.57
2024-03-14	Z	DEA	11.60	11.6085	11.23	11.34	-0.29	868,415	4,243	10.66	12.57
2024-03-13	Z	DEA	11.64	11.755	11.61	11.64		667,152	3,128	10.62	12.15
2024-03-12	Z	DEA	11.75	11.79	11.60	11.65	-0.11	615,489	3,489	11.57	12.14
2024-03-11	Z	DEA	11.78	11.84	11.71	11.76	-0.04	605,342	3,350	10.70	12.91
2024-03-08	Z	DEA	11.73	11.8629	11.65	11.80	0.21	802,001	3,956	11.75	11.85
2024-03-07	Z	DEA	11.70	11.735	11.585	11.60	-0.04	823,756	3,673	11.45	11.75
2024-03-06	Z	DEA	11.70	11.73	11.53	11.64	0.011	1,374,208	5,450	11.53	12.80
2024-03-05	Z	DEA	11.60	11.709	11.54	11.61	-0.06	1,027,186	4,562	11.41	12.70
2024-03-04	Z	DEA	11.96	12.01	11.81	11.95		1,837,131	7,018	11.11	13.02
2024-03-01	Z	DEA	11.75	11.94	11.68	11.94	0.14	943,929	3,983	10.84	13.13
2024-02-29	Z	DEA	12.03	12.08	11.80	11.80	-0.01	1,473,882	5,209	10.58	12.97
2024-02-28	Z	DEA	11.79	11.985	11.64	11.82	0.07	1,318,823	3,896	10.80	13.03
2024-02-27	Z	DEA	11.41	11.81	11.27	11.75	0.405	1,917,950	5,842	10.77	13.02
2024-02-26	Z	DEA	11.61	11.655	11.35	11.36	-0.29	1,351,788	8,883	11.34	12.38
2024-02-23	Z	DEA	11.59	11.68	11.53	11.66	0.07	762,965	3,659	11.39	11.81
2024-02-22	Z	DEA	11.68	11.69	11.57	11.59	-0.07	1,048,541	4,269	11.60	12.96
2024-02-21	Z	DEA	11.67	11.74	11.60	11.66	-0.015	657,293	2,998	10.52	12.93
2024-02-20	Z	DEA	11.60	11.74	11.495	11.67	-0.01	767,475	2,966	11.49	12.66
2024-02-19	Z	DEA	11.58	11.78	11.4801	11.68	-0.135	0	0	11.63	12.78
2024-02-16	Z	DEA	11.58	11.78	11.4801	11.68	-0.135	816,112	3,563	11.63	12.78
2024-02-15	Z	DEA	11.61	11.83	11.60	11.82	0.335	1,001,528	4,034	11.62	11.93
2024-02-14	Z	DEA	11.57	11.60	11.42	11.49	0.01	895,176	4,566	11.41	13.02
2024-02-13	Z	DEA	11.65	11.70	11.41	11.48	-0.58	1,163,286	5,078	11.27	11.77
2024-02-12	Z	DEA	11.89	12.09	11.83	12.06	0.25	950,360	4,103	10.98	12.55
2024-02-09	Z	DEA	11.70	11.885	11.63	11.83	0.065	1,501,646	4,807	10.59	13.44
2024-02-08	Z	DEA	11.65	11.82	11.6111	11.77	0.10	1,487,737	5,387	11.50	12.75
2024-02-07	Z	DEA	11.80	11.86	11.655	11.67	-0.14	1,057,850	4,527	10.75	12.75
2024-02-06	Z	DEA	11.80	12.065	11.80	11.81	-0.03	1,266,112	4,628	10.82	12.90
2024-02-05	Z	DEA	11.98	12.005	11.80	11.84	-0.27	894,188	4,322	11.80	13.84