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	DECK	839.02	845.19	828.75	842.34	10.27	223,833	6,850	785.32	860.00
2024-05-02	Z	DECK	827.89	835.48	820.93	832.63	13.005	195,200	6,339	713.54	837.00
2024-05-01	Z	DECK	818.18	839.985	805.0689	819.48	0.99	289,357	8,189	819.49	823.80
2024-04-30	Z	DECK	827.54	834.445	815.59	818.47	-14.42	291,179	7,052	713.54	821.00
2024-04-29	Z	DECK	837.52	846.08	831.60	832.43	-1.57	173,744	5,059	831.72	868.00
2024-04-26	Z	DECK	814.22	839.35	811.04	833.46	26.99	268,813	7,366	781.00	911.27
2024-04-25	Z	DECK	811.20	825.00	788.365	806.50	-44.715	485,519	11,169	813.57	823.00
2024-04-24	Z	DECK	838.81	857.425	831.96	851.71	22.76	368,456	9,819	806.00	955.99
2024-04-23	Z	DECK	816.34	831.78	813.93	829.43	19.80	272,761	7,285	830.07	831.07
2024-04-22	Z	DECK	806.98	817.70	804.1467	810.22	9.35	271,635	9,206	810.21	811.21
2024-04-19	Z	DECK	815.04	817.2401	793.46	800.38	-12.76	477,872	10,575	781.00	800.12
2024-04-18	Z	DECK	825.06	831.495	810.37	813.30	-6.385	308,467	8,154	812.71	813.65
2024-04-17	Z	DECK	820.69	827.68	816.425	819.20	5.17	379,802	8,036	819.71	820.71
2024-04-16	Z	DECK	813.54	818.445	807.31	813.89	-0.39	330,963	10,384	813.90	817.43
2024-04-15	Z	DECK	827.83	830.685	814.935	816.58	2.21	481,032	10,803	816.73	899.99
2024-04-12	Z	DECK	811.74	821.09	805.835	814.37	-5.4075	325,195	8,393	797.78	849.99
2024-04-11	Z	DECK	810.94	823.66	802.54	819.93	10.55	435,111	10,893	802.59	840.00
2024-04-10	Z	DECK	816.66	824.1343	791.91	810.13	-57.61	889,570	18,624	808.00	814.00
2024-04-09	Z	DECK	891.06	895.05	847.63	867.81	-21.22	433,444	11,514	867.01	879.50
2024-04-08	Z	DECK	885.14	896.70	875.80	888.84	10.03	290,723	7,183	887.72	890.58
2024-04-05	Z	DECK	886.59	891.31	873.76	879.89	1.39	290,426	8,694	874.00	881.28
2024-04-04	Z	DECK	906.96	913.57	873.23	877.82	-22.92	559,967	12,672	842.77	983.18
2024-04-03	Z	DECK	903.47	913.225	899.58	900.72	-2.12	302,089	9,235	900.00	918.73
2024-04-02	Z	DECK	919.80	924.925	883.805	903.30	-26.695	368,291	11,432	893.92	918.99
2024-04-01	Z	DECK	947.66	953.9899	928.93	930.50	-11.47	269,405	8,549	930.51	949.11
2024-03-29	Z	DECK	937.89	948.885	936.605	941.26	2.975	0	0	938.00	949.73
2024-03-28	Z	DECK	937.89	948.885	936.605	941.26	2.975	245,205	7,106	938.00	949.73
2024-03-27	Z	DECK	941.96	942.37	922.89	937.90	0.40	364,248	8,598	935.06	937.98
2024-03-26	Z	DECK	931.98	942.92	925.30	937.45	5.96	443,676	8,163	900.10	950.00
2024-03-25	Z	DECK	930.00	935.58	923.1575	932.59	10.14	374,917	7,224	900.15	1,030.31
2024-03-22	Z	DECK	946.31	946.31	921.55	922.44	-29.54	462,688	10,097	922.76	924.00
2024-03-21	Z	DECK	917.64	956.1676	914.28	952.94	38.35	439,031	9,549	945.05	956.00
2024-03-20	Z	DECK	908.00	916.25	900.17	915.18	5.78	341,004	6,737	911.40	930.00
2024-03-19	Z	DECK	910.92	913.875	895.00	908.86	-1.97	368,916	9,523	905.00	915.00
2024-03-18	Z	DECK	916.00	922.75	903.59	908.86	-1.53	377,565	7,509	901.75	919.90
2024-03-15	Z	DECK	931.42	937.28	907.18	909.80	-22.06	6,106,793	10,107	899.20	932.23
2024-03-14	Z	DECK	945.00	951.52	927.31	933.05	6.035	583,799	11,776	930.00	933.04
2024-03-13	Z	DECK	915.57	936.83	913.30	927.66	13.25	372,530	8,509	927.66	930.17
2024-03-12	Z	DECK	901.10	917.07	897.00	915.05	15.11	239,823	7,146	885.00	924.00
2024-03-11	Z	DECK	909.04	909.575	886.935	901.66	-10.53	290,614	8,801	824.57	914.00
2024-03-08	Z	DECK	913.63	936.90	903.1645	912.20	-1.23	300,684	7,960	900.91	915.00
2024-03-07	Z	DECK	911.99	918.215	902.205	912.87	1.47	264,636	6,891	902.00	924.99
2024-03-06	Z	DECK	912.00	920.16	902.195	911.99	5.485	266,180	7,354	908.85	911.98
2024-03-05	Z	DECK	920.01	931.89	902.42	906.86	-19.00	338,425	9,488	901.00	999.00
2024-03-04	Z	DECK	929.20	939.82	918.99	926.58	22.94	791,690	15,984	924.70	950.00
2024-03-01	Z	DECK	895.00	911.53	892.19	901.17	5.58	309,812	7,240	945.30	948.95
2024-02-29	Z	DECK	884.12	896.09	879.04	895.59	12.72	480,788	7,206	894.72	897.41
2024-02-28	Z	DECK	864.14	883.63	862.44	882.42	11.21	257,084	6,658	780.00	900.00
2024-02-27	Z	DECK	869.20	875.79	856.17	871.40	1.19	273,394	6,802	701.73	954.15
2024-02-26	Z	DECK	884.86	889.98	868.30	869.47	-12.16	334,548	7,786	868.45	870.47
2024-02-23	Z	DECK	885.74	897.22	875.88	880.48	-4.12	230,254	6,006	877.90	880.04
2024-02-22	Z	DECK	872.00	887.98	867.19	884.06	21.96	349,332	7,372	866.71	885.00
2024-02-21	Z	DECK	860.68	866.75	853.15	861.66	0.99	247,458	5,874	580.00	877.00
2024-02-20	Z	DECK	858.98	868.565	854.6625	860.68	-1.97	301,722	6,908	814.00	950.00
2024-02-19	Z	DECK	870.30	878.68	862.06	862.98	-8.48	0	0	827.72	876.99
2024-02-16	Z	DECK	870.30	878.68	862.06	862.98	-8.48	259,104	6,782	827.72	876.99
2024-02-15	Z	DECK	860.00	877.045	852.19	870.77	21.90	274,647	7,331	872.90	876.00
2024-02-14	Z	DECK	844.01	853.34	835.00	848.10	10.41	260,455	5,590	756.02	873.00
2024-02-13	Z	DECK	825.25	844.465	824.38	836.67	-8.25	241,180	6,671	811.71	843.20
2024-02-12	Z	DECK	840.19	854.35	839.39	844.67	-0.58	403,638	6,907	844.70	864.70
2024-02-09	Z	DECK	835.50	849.935	835.50	845.22	13.07	257,537	7,754	812.02	877.00
2024-02-08	Z	DECK	836.54	849.95	830.94	832.42	-0.93	265,944	6,792	825.00	9,999.99
2024-02-07	Z	DECK	825.39	834.27	819.01	833.33	8.36	520,735	9,031	815.01	9,999.99
2024-02-06	Z	DECK	851.41	852.595	815.095	825.35	-26.11	503,811	12,366	825.36	833.99
2024-02-05	Z	DECK	871.49	879.03	850.24	851.41	-31.10	453,983	11,589	846.00	851.00