Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	DRI	151.69	151.69	147.46	147.86	-3.32	2,574,645	29,280	132.32	152.87
2024-05-01	Z	DRI	152.50	153.00	149.74	151.15	-2.25	1,556,751	20,102	148.09	159.50
2024-04-30	Z	DRI	154.58	155.30	153.27	153.41	-2.10	1,329,734	15,525	153.39	153.45
2024-04-29	Z	DRI	156.91	157.03	155.12	155.49	-0.59	970,046	11,409	148.95	157.45
2024-04-26	Z	DRI	155.83	158.19	155.81	156.10	-0.37	886,615	12,041	140.84	175.32
2024-04-25	Z	DRI	156.27	157.31	154.75	156.54	-0.105	1,550,668	13,024	154.50	176.39
2024-04-24	Z	DRI	155.45	156.92	155.33	156.61	0.71	969,954	11,137	153.15	175.37
2024-04-23	Z	DRI	155.39	156.35	154.60	155.90	1.33	876,714	13,044	136.62	176.39
2024-04-22	Z	DRI	153.27	155.24	152.68	154.55	2.02	1,234,542	15,731	152.70	156.80
2024-04-19	Z	DRI	152.39	153.81	152.275	152.50	0.20	960,603	12,873	151.59	153.11
2024-04-18	Z	DRI	154.01	154.01	152.06	152.29	-0.69	890,347	13,735	151.34	152.85
2024-04-17	Z	DRI	154.77	155.23	152.28	152.97	-1.15	1,093,796	12,179	152.32	153.84
2024-04-16	Z	DRI	153.94	155.005	152.435	154.14	0.04	1,066,502	14,461	154.11	168.61
2024-04-15	Z	DRI	153.64	155.265	153.41	154.085	1.035	1,126,646	14,845	153.27	168.75
2024-04-12	Z	DRI	154.31	154.5599	151.54	153.05	-1.95	1,423,531	16,868	152.09	153.62
2024-04-11	Z	DRI	156.26	156.41	153.31	155.01	-0.86	1,290,615	14,868	135.07	165.87
2024-04-10	Z	DRI	156.63	156.63	154.8901	155.90	-2.43	1,089,868	16,352	154.92	156.10
2024-04-09	Z	DRI	156.88	158.40	156.22	158.31	1.71	927,091	12,150	155.85	178.14
2024-04-08	Z	DRI	156.42	158.77	156.42	157.94	1.57	1,484,431	17,485	156.16	158.96
2024-04-05	Z	DRI	158.10	158.16	156.25	156.35	-2.18	1,467,799	18,190	155.13	165.20
2024-04-04	Z	DRI	163.88	165.50	157.99	158.51	-4.49	1,827,434	22,098	158.00	182.36
2024-04-03	Z	DRI	163.99	164.605	162.70	162.98	-1.015	1,230,662	16,826	162.56	164.12
2024-04-02	Z	DRI	166.74	167.16	163.475	163.98	-3.34	1,071,879	15,011	161.00	180.06
2024-04-01	Z	DRI	166.70	167.76	165.21	167.24	0.07	1,478,891	15,611	165.51	168.23
2024-03-29	Z	DRI	167.45	168.00	166.91	167.15	0.10	0	0	163.92	171.92
2024-03-28	Z	DRI	167.45	168.00	166.91	167.15	0.10	974,654	11,629	163.92	171.92
2024-03-27	Z	DRI	163.85	166.98	163.85	166.97	3.45	1,129,120	13,900	164.47	167.00
2024-03-26	Z	DRI	163.39	164.775	162.37	163.50	0.68	1,309,275	14,845	160.07	166.47
2024-03-25	Z	DRI	164.21	164.84	162.05	162.70	-2.40	2,116,154	18,330	162.09	177.65
2024-03-22	Z	DRI	164.10	165.67	162.535	165.11	1.79	1,675,944	18,469	164.26	165.47
2024-03-21	Z	DRI	164.73	168.08	162.21	163.24	-11.37	3,892,049	33,893	163.00	174.40
2024-03-20	Z	DRI	174.28	175.12	173.81	174.58	0.52	1,358,452	16,844	172.03	174.99
2024-03-19	Z	DRI	173.14	174.425	172.66	174.09	1.161	1,121,453	14,041	171.37	177.00
2024-03-18	Z	DRI	171.00	173.745	171.00	172.87	0.899	1,195,888	13,959	172.00	174.51
2024-03-15	Z	DRI	170.92	173.80	170.92	171.96	0.235	2,552,517	14,301	171.50	186.97
2024-03-14	Z	DRI	174.41	174.70	170.75	171.77	-2.70	889,892	12,258	170.68	172.27
2024-03-13	Z	DRI	172.80	175.41	172.80	174.57	2.28	1,080,484	14,347	174.10	191.95
2024-03-12	Z	DRI	171.38	172.96	171.225	172.32	0.53	805,342	12,465	171.30	179.00
2024-03-11	Z	DRI	170.90	172.58	170.36	171.81	0.255	853,892	10,589	165.73	189.64
2024-03-08	Z	DRI	172.75	173.645	171.21	171.57	-1.615	870,479	12,520	170.89	172.25
2024-03-07	Z	DRI	175.93	176.105	172.32	173.19	-2.68	1,275,336	15,684	157.78	191.95
2024-03-06	Z	DRI	174.02	176.055	173.805	175.89	1.55	799,506	10,440	174.86	176.23
2024-03-05	Z	DRI	173.80	176.08	173.435	174.41	0.311	898,961	14,854	169.00	191.95
2024-03-04	Z	DRI	172.50	176.835	171.975	174.05	2.79	1,541,686	18,870	173.46	174.50
2024-03-01	Z	DRI	170.62	171.33	169.05	171.30	0.59	866,078	10,726	155.78	171.40
2024-02-29	Z	DRI	171.42	171.42	168.865	170.71	0.27	1,544,066	15,961	154.34	171.48
2024-02-28	Z	DRI	169.47	170.93	169.09	170.45	1.00	941,723	13,013	165.76	187.24
2024-02-27	Z	DRI	169.69	170.81	168.9835	169.53	0.16	1,335,995	16,879	151.81	187.24
2024-02-26	Z	DRI	170.00	170.95	169.4401	169.54	-0.039	1,147,651	12,975	146.35	171.76
2024-02-23	Z	DRI	168.04	169.815	168.04	169.51	1.01	872,636	11,421	148.59	170.00
2024-02-22	Z	DRI	167.60	168.91	166.975	168.47	2.03	1,283,454	13,231	147.91	170.00
2024-02-21	Z	DRI	165.46	167.595	165.445	166.44	1.13	964,139	13,265	152.21	167.69
2024-02-20	Z	DRI	161.88	167.04	161.88	165.31	2.86	1,567,464	18,588	160.51	165.31
2024-02-19	Z	DRI	161.82	165.36	161.761	162.46	0.11	0	0	160.70	162.44
2024-02-16	Z	DRI	161.82	165.36	161.761	162.46	0.11	998,691	13,938	160.70	162.44
2024-02-15	Z	DRI	161.77	163.165	160.54	162.38	1.23	787,272	12,031	161.50	176.61
2024-02-14	Z	DRI	162.61	162.61	160.00	161.15	-1.131	877,838	12,672	147.91	171.23
2024-02-13	Z	DRI	163.34	163.34	160.85	162.29	-3.09	976,935	12,994	149.69	170.39
2024-02-12	Z	DRI	167.50	167.94	164.80	165.35	-2.29	1,081,684	15,295	164.45	165.78
2024-02-09	Z	DRI	167.96	168.495	167.1601	167.66	-0.57	574,785	8,912	150.76	184.32
2024-02-08	Z	DRI	167.04	169.00	166.06	168.18	2.13	586,411	10,265	153.16	168.83
2024-02-07	Z	DRI	166.76	168.32	165.95	166.04	0.095	978,172	13,183	165.30	166.63
2024-02-06	Z	DRI	164.43	167.68	163.94	165.92	1.36	1,065,759	12,496	164.92	187.24
2024-02-05	Z	DRI	165.39	165.605	162.91	164.51	-2.07	845,416	12,006	149.79	165.14