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	DG	136.75	138.68	135.965	137.49	0.295	2,268,786	24,558	134.34	137.50
2024-05-02	Z	DG	138.15	138.575	136.125	137.15	-0.45	1,638,975	23,333	133.65	149.76
2024-05-01	Z	DG	138.79	140.00	135.42	137.58	-1.584	2,612,539	30,639	137.60	138.25
2024-04-30	Z	DG	140.44	141.16	139.07	139.19	-2.02	1,753,230	23,035	138.30	140.00
2024-04-29	Z	DG	141.21	141.4899	138.96	141.15	-0.915	2,382,072	27,075	138.90	143.22
2024-04-26	Z	DG	142.35	144.45	141.62	142.07	-0.6099	1,378,660	18,614	140.65	142.50
2024-04-25	Z	DG	142.25	143.45	141.385	142.65	-0.57	1,387,957	16,885	140.78	144.50
2024-04-24	Z	DG	141.29	143.485	140.625	143.16	0.515	1,322,899	18,706	142.35	145.04
2024-04-23	Z	DG	143.19	144.35	142.21	142.73	-0.135	1,431,054	20,196	130.50	144.34
2024-04-22	Z	DG	144.64	144.79	142.535	142.85	-2.025	2,174,625	24,191	142.45	144.61
2024-04-19	Z	DG	145.76	146.765	144.455	144.82	-0.93	1,518,368	18,520	142.50	150.14
2024-04-18	Z	DG	144.75	146.23	143.32	145.68	1.2025	1,463,873	18,918	145.00	145.98
2024-04-17	Z	DG	146.23	146.4399	143.66	144.49	-0.45	1,864,654	21,171	144.24	144.86
2024-04-16	Z	DG	144.83	145.59	143.02	144.99	0.25	2,140,639	26,514	145.00	145.86
2024-04-15	Z	DG	149.56	150.40	144.49	144.61	-3.17	2,066,175	24,733	144.30	147.16
2024-04-12	Z	DG	153.62	153.815	147.46	147.78	-6.57	2,479,396	25,868	147.24	148.40
2024-04-11	Z	DG	155.28	156.25	152.62	154.37	-0.29	1,792,095	23,039	152.00	160.07
2024-04-10	Z	DG	151.53	154.90	150.51	154.63	1.235	1,884,663	21,097	152.79	155.60
2024-04-09	Z	DG	156.33	156.60	151.485	153.39	-3.36	2,645,797	27,607	150.00	248.45
2024-04-08	Z	DG	157.84	159.52	155.97	156.74	-2.23	2,637,785	22,580	153.90	159.79
2024-04-05	Z	DG	159.25	161.99	158.45	159.55	0.53	2,614,352	25,282	145.46	189.00
2024-04-04	Z	DG	161.00	164.12	157.955	159.04	-0.21	3,276,587	30,386	157.70	161.90
2024-04-03	Z	DG	154.63	159.49	153.66	159.18	4.22	2,535,664	26,444	156.70	161.78
2024-04-02	Z	DG	156.58	156.97	153.00	154.89	-2.44	1,736,613	20,731	154.40	158.58
2024-04-01	Z	DG	156.23	159.93	156.23	157.35	1.30	1,343,948	18,318	156.00	159.55
2024-03-29	Z	DG	154.84	156.57	153.64	156.06	2.03	0	0	153.40	157.20
2024-03-28	Z	DG	154.84	156.57	153.64	156.06	2.03	1,807,440	17,761	153.40	157.20
2024-03-27	Z	DG	151.26	154.35	151.26	154.21	3.63	1,829,489	18,827	150.86	154.43
2024-03-26	Z	DG	151.67	152.475	150.155	150.66	-0.07	1,599,317	16,230	150.62	151.40
2024-03-25	Z	DG	151.52	152.47	150.20	150.78	0.0875	2,035,995	17,684	150.52	151.43
2024-03-22	Z	DG	154.01	154.41	150.67	150.70	-3.56	1,585,745	16,860	150.11	154.64
2024-03-21	Z	DG	155.81	158.32	154.01	154.26	-1.85	1,805,125	19,830	153.10	155.60
2024-03-20	Z	DG	154.72	157.20	154.24	156.06	2.04	1,958,073	17,852	155.80	157.96
2024-03-19	Z	DG	156.50	156.50	153.145	154.02	-1.74	1,465,874	16,177	151.79	156.19
2024-03-18	Z	DG	151.10	157.14	150.09	155.75	3.814	2,744,424	23,284	151.50	156.15
2024-03-15	Z	DG	149.81	153.37	149.81	151.95	1.93	4,160,404	32,181	133.00	152.90
2024-03-14	Z	DG	166.12	168.07	147.835	150.06	-8.08	9,420,860	72,535	149.25	150.98
2024-03-13	Z	DG	154.98	158.75	154.80	158.17	-3.27	5,621,612	45,993	157.10	157.70
2024-03-12	Z	DG	160.63	162.415	159.00	161.22	1.87	3,110,024	31,867	161.50	162.90
2024-03-11	Z	DG	158.07	159.81	156.90	159.33	2.05	1,973,832	22,865	157.00	159.95
2024-03-08	Z	DG	158.085	158.66	156.405	157.31	-1.51	2,103,223	21,528	145.00	157.75
2024-03-07	Z	DG	158.56	159.20	156.41	158.93	3.00	2,886,215	25,347	148.70	159.95
2024-03-06	Z	DG	156.19	156.67	153.59	156.00	1.13	2,677,703	24,893	153.00	156.87
2024-03-05	Z	DG	149.78	154.90	149.77	154.85	6.44	3,787,335	31,281	137.34	155.00
2024-03-04	Z	DG	149.14	149.94	147.455	148.44	-0.84	2,085,551	23,595	147.50	154.32
2024-03-01	Z	DG	144.37	150.77	143.89	149.25	3.94	3,662,504	31,625	136.27	155.00
2024-02-29	Z	DG	143.54	146.535	143.33	145.31	1.99	1,753,181	17,484	132.40	150.00
2024-02-28	Z	DG	143.99	144.75	142.835	143.27	-1.04	1,346,364	15,577	142.50	146.40
2024-02-27	Z	DG	139.44	145.21	139.29	144.30	5.5475	2,310,010	24,177	135.90	157.39
2024-02-26	Z	DG	140.02	140.19	137.68	138.79	-1.63	1,523,518	15,841	126.66	139.00
2024-02-23	Z	DG	141.18	142.455	140.2775	140.40	-1.06	1,260,676	15,056	140.00	141.50
2024-02-22	Z	DG	140.00	142.30	138.93	141.47	-0.2753	1,288,055	15,989	137.00	143.01
2024-02-21	Z	DG	142.50	142.915	141.04	141.72	-0.82	1,571,366	15,523	140.50	142.25
2024-02-20	Z	DG	142.87	145.38	142.08	142.49	1.015	2,757,154	25,449	142.00	143.50
2024-02-19	Z	DG	137.31	144.71	137.08	141.50	6.46	0	0	141.43	141.48
2024-02-16	Z	DG	137.31	144.71	137.08	141.50	6.46	4,853,724	40,806	141.43	141.48
2024-02-15	Z	DG	132.65	135.465	132.60	135.04	3.08	1,595,639	18,723	129.10	135.50
2024-02-14	Z	DG	131.60	132.20	130.32	132.00	0.25	1,879,238	19,759	131.00	133.00
2024-02-13	Z	DG	134.97	135.255	130.37	131.77	-4.38	2,978,365	25,722	131.50	132.50
2024-02-12	Z	DG	135.59	137.00	134.685	136.14	0.97	2,435,354	19,810	136.04	137.00
2024-02-09	Z	DG	135.00	135.915	134.14	135.21	-0.42	1,925,144	18,112	135.25	135.50
2024-02-08	Z	DG	135.31	136.95	135.08	135.65	0.37	1,441,061	17,001	135.00	148.44
2024-02-07	Z	DG	135.42	136.49	134.69	135.29	0.985	1,534,305	17,706	135.53	136.00