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	DOLE	12.23	12.285	12.17	12.18	-0.015	214,932	1,562	10.29	13.54
2024-04-25	Z	DOLE	12.29	12.33	12.115	12.20	-0.12	259,532	2,187	10.68	13.54
2024-04-24	Z	DOLE	12.15	12.34	12.10	12.32	0.07	207,270	1,522	11.18	13.54
2024-04-23	Z	DOLE	12.23	12.31	12.13	12.26	0.02	222,519	1,609	11.03	13.53
2024-04-22	Z	DOLE	12.12	12.29	12.045	12.25	0.13	293,211	1,979	10.96	13.32
2024-04-19	Z	DOLE	11.91	12.12	11.82	12.11	0.24	476,972	2,392	10.10	13.28
2024-04-18	Z	DOLE	11.69	11.89	11.69	11.88	0.235	382,668	2,020	11.88	13.02
2024-04-17	Z	DOLE	11.60	11.71	11.53	11.64	0.055	334,607	2,486	10.55	11.69
2024-04-16	Z	DOLE	11.56	11.61	11.40	11.59	-0.015	337,523	2,069	10.14	13.02
2024-04-15	Z	DOLE	11.64	11.675	11.57	11.615	-0.055	299,224	2,015	10.39	13.02
2024-04-12	Z	DOLE	11.56	11.68	11.52	11.67	0.10	418,448	2,037	10.43	12.75
2024-04-11	Z	DOLE	11.41	11.60	11.40	11.57	0.13	406,926	2,100	10.47	13.02
2024-04-10	Z	DOLE	11.56	11.60	11.42	11.45	-0.27	414,062	2,519	11.40	12.55
2024-04-09	Z	DOLE	11.81	11.89	11.71	11.73	-0.085	228,991	1,572	10.50	13.02
2024-04-08	Z	DOLE	11.74	11.86	11.74	11.82	0.13	316,312	2,515	10.50	13.02
2024-04-05	Z	DOLE	11.56	11.71	11.55	11.70	0.10	262,831	3,146	11.68	11.99
2024-04-04	Z	DOLE	11.59	11.68	11.56	11.60	0.065	240,858	2,538	10.49	12.83
2024-04-03	Z	DOLE	11.66	11.70	11.45	11.54	-0.205	337,632	1,776	10.49	12.83
2024-04-02	Z	DOLE	11.72	11.83	11.67	11.74	-0.04	332,101	1,846	10.69	12.77
2024-04-01	Z	DOLE	11.96	11.975	11.77	11.78	-0.15	286,988	1,850	11.59	12.00
2024-03-29	Z	DOLE	11.88	11.95	11.77	11.93	0.115	0	0	10.65	12.00
2024-03-28	Z	DOLE	11.88	11.95	11.77	11.93	0.115	566,403	2,161	10.65	12.00
2024-03-27	Z	DOLE	12.02	12.09	11.765	11.81	-0.14	576,902	2,290	11.61	12.05
2024-03-26	Z	DOLE	12.08	12.08	11.92	11.96	0.005	366,969	1,508	10.82	12.00
2024-03-25	Z	DOLE	11.91	11.98	11.82	11.96	0.015	341,758	1,632	10.93	13.02
2024-03-22	Z	DOLE	12.10	12.10	11.93	11.95	-0.145	248,608	1,569	10.71	13.26
2024-03-21	Z	DOLE	11.91	12.14	11.86	12.10	0.17	417,021	1,623	10.84	13.00
2024-03-20	Z	DOLE	11.89	11.94	11.775	11.93	0.055	296,888	1,503	10.71	13.13
2024-03-19	Z	DOLE	11.97	12.02	11.8812	11.96	0.02	391,796	1,744	10.84	13.21
2024-03-18	Z	DOLE	11.81	11.9599	11.78	11.93	0.095	432,944	1,639	11.11	13.00
2024-03-15	Z	DOLE	11.60	11.85	11.60	11.84	0.24	735,060	2,258	11.75	12.95
2024-03-14	Z	DOLE	11.90	11.90	11.5325	11.60	-0.215	349,080	1,782	10.59	12.60
2024-03-13	Z	DOLE	11.84	11.88	11.775	11.82	-0.02	465,568	1,986	11.60	11.90
2024-03-12	Z	DOLE	11.80	11.905	11.7925	11.84	0.045	353,840	1,689	10.64	12.50
2024-03-11	Z	DOLE	11.58	11.835	11.58	11.80	0.15	351,141	1,980	11.11	12.38
2024-03-08	Z	DOLE	11.75	11.83	11.615	11.66	-0.035	338,512	2,077	10.55	12.50
2024-03-07	Z	DOLE	11.59	11.74	11.59	11.70	0.19	564,084	2,861	10.66	12.84
2024-03-06	Z	DOLE	11.59	11.67	11.43	11.52	0.001	661,230	2,807	10.37	12.50
2024-03-05	Z	DOLE	11.42	11.64	11.37	11.51	0.055	427,716	2,968	10.17	13.02
2024-03-04	Z	DOLE	11.57	11.77	11.42	11.46	-0.235	695,142	3,376	11.36	12.80
2024-03-01	Z	DOLE	11.5789	11.77	11.5437	11.69	-0.12	864,753	3,504	10.45	13.00
2024-02-29	Z	DOLE	11.67	11.91	11.26	11.81	0.69	1,249,696	3,930	10.39	12.48
2024-02-28	Z	DOLE	11.16	11.31	11.11	11.12	-0.04	633,447	3,718	11.12	11.60
2024-02-27	Z	DOLE	11.10	11.23	11.08	11.16	0.13	417,346	2,121	10.15	12.50
2024-02-26	Z	DOLE	11.12	11.155	11.03	11.03	-0.08	421,480	2,581	10.06	12.67
2024-02-23	Z	DOLE	11.08	11.145	11.04	11.11	0.005	402,235	2,447	10.01	12.27
2024-02-22	Z	DOLE	10.96	11.12	10.93	11.11	0.05	419,484	2,380	10.80	12.59
2024-02-21	Z	DOLE	11.03	11.12	10.98	11.05	0.03	404,999	1,874	10.00	12.53
2024-02-20	Z	DOLE	10.95	11.22	10.88	11.02	0.04	539,435	2,802	10.02	12.48
2024-02-19	Z	DOLE	11.02	11.095	10.915	10.97	-0.105	0	0	9.83	12.16
2024-02-16	Z	DOLE	11.02	11.095	10.915	10.97	-0.105	422,267	2,313	9.83	12.16
2024-02-15	Z	DOLE	10.97	11.12	10.945	11.07	0.135	486,688	2,595	10.13	12.26
2024-02-14	Z	DOLE	10.84	10.92	10.71	10.92	0.14	438,292	2,184	9.82	11.98
2024-02-13	Z	DOLE	11.04	11.11	10.73	10.77	-0.43	514,541	2,925	9.82	12.59
2024-02-12	Z	DOLE	10.93	11.29	10.915	11.19	0.285	516,240	2,827	10.24	12.37
2024-02-09	Z	DOLE	10.98	10.98	10.88	10.91	-0.081	297,329	2,096	10.91	12.16
2024-02-08	Z	DOLE	10.96	11.06	10.86	11.00	0.105	380,674	2,084	10.04	12.16
2024-02-07	Z	DOLE	11.16	11.16	10.89	10.90	-0.26	411,649	2,817	9.96	11.83
2024-02-06	Z	DOLE	11.17	11.27	11.085	11.16		306,236	1,743	10.11	12.28
2024-02-05	Z	DOLE	11.17	11.24	11.085	11.16	-0.12	454,378	3,030	7.49	12.48
2024-02-02	Z	DOLE	11.36	11.395	11.21	11.28	-0.19	296,503	2,027	10.92	15.84
2024-02-01	Z	DOLE	11.34	11.50	11.33	11.46	0.16	456,603	2,659	11.40	11.50
2024-01-31	Z	DOLE	11.61	11.61	11.28	11.29	-0.325	477,806	2,394	11.26	12.61
2024-01-30	Z	DOLE	11.48	11.675	11.47	11.61	0.13	504,274	2,939	10.57	12.56
2024-01-29	Z	DOLE	11.54	11.54	11.3987	11.48	-0.06	332,545	1,883	10.37	12.70