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	DLB	80.35	81.015	79.15	79.20	-0.65	229,852	4,553	78.77	86.56
2024-04-25	Z	DLB	78.84	80.055	78.84	79.91	0.30	198,989	3,703	70.47	90.80
2024-04-24	Z	DLB	79.17	79.9147	79.08	79.58	0.43	208,300	3,519	72.00	90.80
2024-04-23	Z	DLB	78.73	79.67	78.73	79.16	0.376	184,251	5,433	31.68	126.70
2024-04-22	Z	DLB	78.70	79.66	78.27	78.81	0.62	304,946	5,123	78.27	86.02
2024-04-19	Z	DLB	78.46	78.91	77.96	78.18	-0.145	256,044	4,372	70.98	78.58
2024-04-18	Z	DLB	77.95	78.50	77.535	78.29	0.32	233,305	4,952	77.71	78.67
2024-04-17	Z	DLB	78.99	79.03	77.97	77.98	-0.66	241,617	3,918	77.80	85.23
2024-04-16	Z	DLB	78.58	79.31	78.455	78.64	0.01	289,114	4,124	78.37	86.13
2024-04-15	Z	DLB	80.635	80.645	78.52	78.58	-1.61	314,200	5,070	78.12	85.86
2024-04-12	Z	DLB	80.88	81.16	79.92	80.19	-1.275	278,995	5,027	79.61	80.57
2024-04-11	Z	DLB	81.57	81.985	81.10	81.52	0.12	286,636	4,575	81.06	89.06
2024-04-10	Z	DLB	82.24	82.38	81.25	81.36	-2.04	383,834	6,197	80.75	81.72
2024-04-09	Z	DLB	83.49	83.8039	82.07	83.39	0.23	663,020	7,080	74.92	91.96
2024-04-08	Z	DLB	82.59	83.53	82.44	83.17	0.65	231,053	3,130	82.71	83.69
2024-04-05	Z	DLB	82.23	82.86	82.09	82.51	0.39	224,006	4,015	82.02	90.10
2024-04-04	Z	DLB	83.53	83.545	81.98	82.13	-0.67	195,501	4,273	81.73	89.79
2024-04-03	Z	DLB	83.08	83.68	82.79	82.87	-0.57	222,155	4,646	75.50	83.54
2024-04-02	Z	DLB	83.00	83.48	82.10	83.40	-0.155	278,934	4,564	82.89	91.06
2024-04-01	Z	DLB	83.64	83.77	82.99	83.56	-0.19	239,316	4,647	82.97	83.95
2024-03-29	Z	DLB	83.60	84.105	83.60	83.77	0.23	0	0	83.30	84.28
2024-03-28	Z	DLB	83.60	84.105	83.60	83.77	0.23	220,774	3,238	83.30	84.28
2024-03-27	Z	DLB	83.07	83.58	82.69	83.57	1.01	423,488	4,498	82.96	83.94
2024-03-26	Z	DLB	83.63	83.63	82.45	82.53	-0.73	244,205	3,903	82.18	91.50
2024-03-25	Z	DLB	83.34	83.67	82.41	83.22	-0.495	268,923	3,804	82.82	90.98
2024-03-22	Z	DLB	84.15	84.15	83.16	83.71	-0.455	224,786	3,429	76.06	84.17
2024-03-21	Z	DLB	84.36	84.755	84.11	84.14	0.155	197,055	3,449	83.74	84.72
2024-03-20	Z	DLB	83.80	84.34	83.27	83.99	0.33	196,009	3,648	83.71	84.69
2024-03-19	Z	DLB	83.60	84.24	83.1901	83.65	-0.08	297,840	3,874	72.00	94.30
2024-03-18	Z	DLB	83.96	84.24	83.665	83.76	-0.056	384,378	3,355	72.00	99.32
2024-03-15	Z	DLB	83.01	84.095	82.85	83.82	0.37	644,728	4,717	76.19	84.31
2024-03-14	Z	DLB	84.10	84.13	82.745	83.46	-0.68	299,497	4,128	82.83	83.81
2024-03-13	Z	DLB	84.04	84.41	83.905	84.15	0.33	314,777	3,384	83.85	84.65
2024-03-12	Z	DLB	83.77	84.26	83.55	83.88	0.02	243,179	3,408	83.51	84.30
2024-03-11	Z	DLB	82.75	83.85	82.28	83.83	1.015	219,569	3,467	72.00	84.68
2024-03-08	Z	DLB	82.80	83.61	82.00	82.82	0.49	223,421	3,845	82.42	83.22
2024-03-07	Z	DLB	82.01	82.50	81.22	82.34	0.81	241,184	3,653	81.97	89.84
2024-03-06	Z	DLB	81.89	81.89	81.10	81.54	0.33	450,791	4,450	80.99	88.78
2024-03-05	Z	DLB	82.02	82.195	81.00	81.19	-1.38	297,705	4,845	32.49	95.83
2024-03-04	Z	DLB	82.42	82.68	82.29	82.60	0.25	244,384	4,081	82.10	82.89
2024-03-01	Z	DLB	80.94	82.44	80.675	82.34	1.34	291,709	4,674	32.94	99.32
2024-02-29	Z	DLB	82.15	82.54	80.93	81.00	-0.85	662,444	5,648	80.67	88.19
2024-02-28	Z	DLB	81.04	81.88	80.81	81.85	0.60	300,382	4,165	78.20	91.50
2024-02-27	Z	DLB	81.24	81.42	80.96	81.27	0.19	296,228	4,038	73.46	99.32
2024-02-26	Z	DLB	79.81	81.175	79.81	81.08	1.10	415,976	4,907	73.75	81.44
2024-02-23	Z	DLB	79.87	80.045	79.35	79.99	0.285	241,830	3,472	79.49	80.26
2024-02-22	Z	DLB	79.58	80.075	79.175	79.71	0.90	337,940	3,643	79.28	79.99
2024-02-21	Z	DLB	77.66	78.86	77.66	78.83	0.54	277,926	4,049	31.54	88.19
2024-02-20	Z	DLB	77.77	78.50	77.56	78.31	0.23	368,178	4,692	77.00	81.50
2024-02-19	Z	DLB	78.64	79.11	77.95	78.06	-0.979	0	0	77.49	84.97
2024-02-16	Z	DLB	78.64	79.11	77.95	78.06	-0.979	433,479	4,478	77.49	84.97
2024-02-15	Z	DLB	79.46	79.78	78.82	79.00	-0.33	289,234	4,174	71.80	79.31
2024-02-14	Z	DLB	78.69	79.52	78.085	79.36	1.33	279,059	4,055	31.76	88.19
2024-02-13	Z	DLB	78.52	78.97	77.82	78.04	-1.81	410,427	4,481	77.00	81.50
2024-02-12	Z	DLB	80.27	80.515	79.815	79.85	-0.465	337,374	4,616	79.00	88.19
2024-02-09	Z	DLB	80.69	81.065	80.38	80.58	-0.12	503,526	6,651	72.72	81.50
2024-02-08	Z	DLB	78.82	80.97	78.61	80.70	1.48	399,860	4,775	72.86	88.75
2024-02-07	Z	DLB	79.52	79.52	78.72	79.22	-0.19	399,987	4,477	78.80	79.57
2024-02-06	Z	DLB	78.95	79.54	78.95	79.40	0.43	409,299	5,810	72.22	79.77
2024-02-05	Z	DLB	80.09	80.13	77.77	78.97	-1.27	557,822	6,996	78.77	79.32
2024-02-02	Z	DLB	83.66	83.66	79.34	80.26	-4.57	830,000	9,664	80.27	82.50
2024-02-01	Z	DLB	83.24	84.86	83.24	84.82	1.67	515,234	6,842	83.20	88.00
2024-01-31	Z	DLB	84.44	84.45	83.12	83.18	-1.526	376,983	4,664	75.90	83.80
2024-01-30	Z	DLB	85.00	85.05	84.34	84.66	-0.01	384,866	5,222	71.79	97.69