Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	DEI	13.35	13.66	13.32	13.37	0.07	896,230	4,881	11.83	16.49
2024-04-25	Z	DEI	13.28	13.38	13.045	13.31	-0.25	1,918,558	7,881	9.89	15.09
2024-04-24	Z	DEI	13.42	13.58	13.25	13.57	-0.01	1,345,982	6,370	12.04	15.09
2024-04-23	Z	DEI	13.33	13.835	13.32	13.58	0.23	1,528,205	8,120	10.92	15.09
2024-04-22	Z	DEI	13.35	13.465	13.18	13.34	0.01	1,835,496	7,238	13.11	13.91
2024-04-19	Z	DEI	12.98	13.33	12.98	13.31	0.31	1,209,934	4,572	10.00	14.16
2024-04-18	Z	DEI	12.94	13.11	12.815	13.01	0.12	1,346,799	6,963	12.61	13.98
2024-04-17	Z	DEI	12.80	13.0491	12.74	12.88	0.115	1,362,736	5,962	11.36	14.28
2024-04-16	Z	DEI	12.78	12.90	12.50	12.76	-0.175	1,473,927	6,727	12.53	13.98
2024-04-15	Z	DEI	13.385	13.385	12.83	12.92	-0.34	1,582,239	8,219	11.59	14.14
2024-04-12	Z	DEI	13.38	13.45	13.07	13.26	-0.23	1,878,999	7,388	12.67	15.33
2024-04-11	Z	DEI	13.28	13.62	13.18	13.49	0.31	1,821,388	8,278	12.67	15.60
2024-04-10	Z	DEI	13.54	13.605	12.97	13.17	-1.08	2,384,679	11,690	12.67	13.15
2024-04-09	Z	DEI	13.77	14.265	13.725	14.24	0.48	1,671,293	9,749	11.59	16.28
2024-04-08	Z	DEI	13.36	13.78	13.29	13.76	0.64	1,015,765	5,257	12.59	16.49
2024-04-05	Z	DEI	12.97	13.195	12.97	13.12	0.055	902,676	4,589	10.00	15.08
2024-04-04	Z	DEI	13.55	13.66	12.985	13.07	-0.27	1,318,175	7,255	8.19	15.14
2024-04-03	Z	DEI	12.98	13.43	12.98	13.35	0.20	1,570,588	6,133	13.08	15.01
2024-04-02	Z	DEI	13.14	13.18	12.89	13.15	-0.18	1,729,982	6,802	12.89	14.48
2024-04-01	Z	DEI	13.90	13.92	13.265	13.33	-0.535	1,649,187	6,581	13.06	14.48
2024-03-29	Z	DEI	13.62	14.06	13.61	13.87	0.205	0	0	13.59	15.26
2024-03-28	Z	DEI	13.62	14.06	13.61	13.87	0.205	1,597,874	5,951	13.59	15.26
2024-03-27	Z	DEI	13.17	13.68	13.07	13.67	0.72	1,556,221	6,305	11.81	13.68
2024-03-26	Z	DEI	13.58	13.66	13.14	13.14	-0.37	1,231,002	6,326	13.15	14.82
2024-03-25	Z	DEI	13.47	13.71	13.47	13.52	0.141	863,557	4,785	8.98	16.34
2024-03-22	Z	DEI	14.25	14.30	13.37	13.38	-0.86	1,565,390	6,662	13.12	15.62
2024-03-21	Z	DEI	13.74	14.31	13.685	14.24	0.64	2,191,150	8,061	13.00	16.05
2024-03-20	Z	DEI	13.12	13.65	12.96	13.59	0.43	1,621,689	6,843	10.00	15.28
2024-03-19	Z	DEI	13.22	13.41	12.92	13.17	-0.155	1,846,767	8,399	10.00	16.34
2024-03-18	Z	DEI	13.16	13.41	13.13	13.32	0.18	1,447,678	6,618	11.29	15.06
2024-03-15	Z	DEI	12.75	13.15	12.75	13.14	0.225	2,832,071	7,143	9.70	15.41
2024-03-14	Z	DEI	13.36	13.40	12.7625	12.91	-0.51	2,006,064	6,532	8.24	15.34
2024-03-13	Z	DEI	13.50	13.725	13.42	13.43	-0.07	1,170,035	4,843	11.94	15.02
2024-03-12	Z	DEI	13.62	13.785	13.43	13.50	-0.20	1,223,715	5,404	12.50	15.20
2024-03-11	Z	DEI	13.68	13.88	13.63	13.70	-0.07	1,565,883	5,182	11.75	15.32
2024-03-08	Z	DEI	13.88	14.12	13.66	13.78	0.175	1,594,662	6,518	11.87	15.34
2024-03-07	Z	DEI	13.65	13.80	13.415	13.61	0.10	1,485,003	5,835	8.19	15.41
2024-03-06	Z	DEI	13.98	13.98	13.26	13.51	-0.21	1,705,728	7,662	8.24	15.20
2024-03-05	Z	DEI	13.23	13.87	13.15	13.72	0.35	2,044,867	8,125	11.50	15.34
2024-03-04	Z	DEI	13.36	13.51	13.05	13.39	-0.025	1,437,523	5,925	10.81	16.49
2024-03-01	Z	DEI	13.18	13.525	12.99	13.42	0.20	1,553,487	8,135	8.98	15.34
2024-02-29	Z	DEI	13.14	13.64	13.08	13.22	0.255	3,361,501	10,369	8.69	16.49
2024-02-28	Z	DEI	12.97	13.315	12.91	12.95	-0.195	2,101,219	6,522	9.16	16.49
2024-02-27	Z	DEI	13.28	13.32	13.075	13.15	0.04	913,568	5,311	11.77	14.84
2024-02-26	Z	DEI	13.29	13.41	13.04	13.12	-0.185	933,457	3,886	8.72	16.56
2024-02-23	Z	DEI	13.44	13.45	13.135	13.31	-0.115	1,443,877	6,352	11.62	15.05
2024-02-22	Z	DEI	13.53	13.595	13.35	13.42	-0.105	1,584,381	7,311	11.86	15.04
2024-02-21	Z	DEI	13.45	13.63	13.40	13.53		1,279,597	5,741	8.24	15.96
2024-02-20	Z	DEI	13.47	13.625	13.33	13.54	-0.20	1,349,815	8,030	9.66	16.49
2024-02-19	Z	DEI	13.30	13.90	13.09	13.75	0.10	0	0	10.06	16.49
2024-02-16	Z	DEI	13.30	13.90	13.09	13.75	0.10	1,466,582	7,158	10.06	16.49
2024-02-15	Z	DEI	13.06	13.705	13.045	13.66	0.78	2,185,075	10,450	9.66	15.34
2024-02-14	Z	DEI	12.92	13.075	12.82	12.88	0.17	1,685,476	7,216	11.31	14.55
2024-02-13	Z	DEI	12.89	12.89	12.355	12.71	-0.92	3,438,157	15,063	8.98	16.49
2024-02-12	Z	DEI	13.38	13.82	13.38	13.63	0.305	2,452,199	11,978	11.39	15.34
2024-02-09	Z	DEI	13.64	13.74	13.165	13.32	-0.315	1,515,740	5,710	11.39	15.34
2024-02-08	Z	DEI	13.05	13.69	13.00	13.63	0.555	2,850,529	11,862	11.47	14.93
2024-02-07	Z	DEI	12.90	13.30	12.80	13.08	0.345	3,861,554	13,504	12.77	14.79
2024-02-06	Z	DEI	12.69	12.925	12.52	12.73	-0.04	2,618,304	10,104	12.73	13.95
2024-02-05	Z	DEI	12.81	12.94	12.635	12.77	-0.275	1,801,362	8,212	8.81	14.93
2024-02-02	Z	DEI	12.91	13.17	12.63	13.05	-0.16	1,731,768	6,973	12.52	14.93
2024-02-01	Z	DEI	13.54	13.56	12.80	13.22	-0.345	2,603,657	10,746	11.56	13.47
2024-01-31	Z	DEI	14.07	14.14	13.465	13.55	-0.60	2,965,831	12,377	8.81	16.33
2024-01-30	Z	DEI	14.33	14.42	14.10	14.15	-0.37	1,499,953	7,555	12.82	16.49
2024-01-29	Z	DEI	14.57	14.75	14.465	14.53	-0.085	1,764,833	6,154	12.81	16.49