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	Q	DTEGY	23.255	23.38	23.223	23.32	0.13	268,594	592	22.85	23.50
2024-04-25	Q	DTEGY	23.07	23.25	23.01	23.19	-0.11	127,853	591	22.75	23.24
2024-04-24	Q	DTEGY	23.29	23.31	23.14	23.30	0.02	343,606	748	22.81	23.42
2024-04-23	Q	DTEGY	23.14	23.29	23.07	23.28	0.2201	192,423	736	23.05	23.39
2024-04-22	Q	DTEGY	23.04	23.09	22.87	23.0599	0.5799	1,035,342	851	23.00	23.13
2024-04-19	Q	DTEGY	22.57	22.6028	22.43	22.48	0.31	114,222	544	22.31	22.49
2024-04-18	Q	DTEGY	22.2999	22.37	22.16	22.17		155,714	698	22.00	22.22
2024-04-17	Q	DTEGY	22.27	22.39	22.13	22.17	0.12	203,250	778	21.98	22.61
2024-04-16	Q	DTEGY	22.27	22.38	22.03	22.05	-0.26	771,868	870	22.00	22.18
2024-04-15	Q	DTEGY	22.5225	22.5975	22.25	22.31	-0.11	282,032	1,149	22.18	22.46
2024-04-12	Q	DTEGY	22.6599	22.66	22.41	22.42	-0.474574	200,839	815	22.29	22.92
2024-04-11	Q	DTEGY	23.68	23.81	23.47	23.70	-0.57	159,844	679	23.61	23.70
2024-04-10	Q	DTEGY	24.00	24.35	24.00	24.27	0.15	93,414	595	24.24	24.58
2024-04-09	Q	DTEGY	23.91	24.19	23.91	24.12	0.19	109,487	561	23.75	24.19
2024-04-08	Q	DTEGY	23.84	24.00	23.70	23.93	0.09	221,338	653	23.84	23.93
2024-04-05	Q	DTEGY	23.75	23.88	23.67	23.84	-0.148	139,522	554	23.72	24.16
2024-04-04	Q	DTEGY	24.29	24.33	23.8925	23.988	-0.162	102,534	601	23.88	24.43
2024-04-03	Q	DTEGY	24.05	24.15	23.94	24.15	0.10	129,455	588	24.00	24.44
2024-04-02	Q	DTEGY	24.10	24.14	23.98	24.05	-0.19	118,929	619	23.67	24.05
2024-04-01	Q	DTEGY	23.75	24.24	23.70	24.24	0.03	123,212	592	23.87	24.50
2024-03-29	Q	DTEGY	24.28	24.36	24.21	24.21	-0.03	0	0
2024-03-28	Q	DTEGY	24.28	24.36	24.21	24.21	-0.03	730,194	641	23.84	24.50
2024-03-27	Q	DTEGY	24.22	24.3704	24.1114	24.24	0.22	295,207	553	23.81	24.29
2024-03-26	Q	DTEGY	24.06	24.1394	24.00	24.02	0.15	251,782	722	24.02	24.08
2024-03-25	Q	DTEGY	24.01	24.01	23.83	23.87	0.20	168,782	683	23.67	24.35
2024-03-22	Q	DTEGY	23.80	23.84	23.58	23.67	-0.15	165,063	600	23.55	23.95
2024-03-21	Q	DTEGY	23.90	23.94	23.74	23.82	-0.08	109,261	602	23.75	23.84
2024-03-20	Q	DTEGY	23.65	23.95	23.60	23.90	0.12	99,263	624	23.42	24.13
2024-03-19	Q	DTEGY	23.77	23.83	23.73	23.78	0.194	153,126	630	23.33	24.23
2024-03-18	Q	DTEGY	23.65	23.65	23.51	23.586	-0.174	152,705	765	23.51	23.62
2024-03-15	Q	DTEGY	23.89	23.89	23.695	23.76	0.22	154,265	588	23.70	23.80
2024-03-14	Q	DTEGY	23.52	23.58	23.3801	23.54	-0.12	188,706	580	23.50	23.69
2024-03-13	Q	DTEGY	23.63	23.78	23.58	23.66	-0.09	107,757	630	23.25	23.77
2024-03-12	Q	DTEGY	23.84	23.88	23.69	23.75	-0.10	257,254	1,024	23.75	23.78
2024-03-11	Q	DTEGY	23.97	23.97	23.76	23.85	-0.12	896,067	911	23.83	23.93
2024-03-08	Q	DTEGY	23.85	24.00	23.84	23.97	-0.135	154,239	654	23.89	24.32
2024-03-07	Q	DTEGY	24.19	24.21	24.08	24.105	-0.055	112,904	733	23.70	24.28
2024-03-06	Q	DTEGY	24.23	24.30	24.15	24.16	0.12	89,522	520	23.80	24.30
2024-03-05	Q	DTEGY	24.05	24.17	24.025	24.04	0.19	132,806	610	23.63	24.12
2024-03-04	Q	DTEGY	23.88	23.97	23.83	23.85	0.06	107,765	611	23.79	23.97
2024-03-01	Q	DTEGY	23.80	23.84	23.6705	23.79	0.05	90,829	542	23.34	24.16
2024-02-29	Q	DTEGY	23.84	23.95	23.6901	23.74	-0.02	900,129	771	23.45	23.82
2024-02-28	Q	DTEGY	23.82	23.85	23.75	23.76	-0.2101	1,265,184	767	23.35	23.81
2024-02-27	Q	DTEGY	23.78	24.01	23.78	23.9701	0.1501	120,479	549	23.56	24.33
2024-02-26	Q	DTEGY	23.83	23.889	23.74	23.82	-0.04	176,384	620	23.37	23.83
2024-02-23	Q	DTEGY	23.83	23.97	23.68	23.86	-0.28	140,925	596	23.85	23.97
2024-02-22	Q	DTEGY	24.31	24.31	24.07	24.14	0.18	217,100	644	24.14	24.31
2024-02-21	Q	DTEGY	23.95	24.0225	23.9095	23.96	-0.08	126,666	715	23.51	24.04
2024-02-20	Q	DTEGY	23.955	24.16	23.95	24.04	0.185	186,987	681	23.64	24.07
2024-02-19	Q	DTEGY	23.87	23.931	23.76	23.855	-0.035	0	0
2024-02-16	Q	DTEGY	23.87	23.931	23.76	23.855	-0.035	131,679	611	23.45	24.27
2024-02-15	Q	DTEGY	23.67	23.89	23.66	23.89	0.20	146,328	592	23.45	24.17
2024-02-14	Q	DTEGY	23.75	23.75	23.48	23.69	-0.15	1,405,322	1,006	23.52	23.71
2024-02-13	Q	DTEGY	23.93	24.00	23.72	23.84	-0.08	268,200	836	23.55	24.20
2024-02-12	Q	DTEGY	23.9201	24.04	23.92	23.92	-0.02	119,773	707	23.82	24.46
2024-02-09	Q	DTEGY	23.86	24.04	23.84	23.94	0.05	194,255	667	23.55	24.35
2024-02-08	Q	DTEGY	23.73	23.97	23.73	23.89	-0.18	110,839	798	23.55	24.23
2024-02-07	Q	DTEGY	24.12	24.20	24.04	24.07	-0.25	175,268	740	23.66	24.21
2024-02-06	Q	DTEGY	24.15	24.44	24.15	24.32		145,667	711	24.12	24.50
2024-02-05	Q	DTEGY	24.30	24.43	24.18	24.32	-0.18	186,455	1,041	24.12	24.50
2024-02-02	Q	DTEGY	24.62	24.71	24.42	24.50	-0.27	247,001	709	24.47	24.66
2024-02-01	Q	DTEGY	24.60	24.82	24.57	24.77	0.20	286,432	728	24.73	25.09
2024-01-31	Q	DTEGY	24.82	24.82	24.49	24.57	-0.236	132,760	605	24.55	25.05
2024-01-30	Q	DTEGY	24.934	24.934	24.77	24.806	-0.234	100,022	527	24.77	25.10
2024-01-29	Q	DTEGY	24.78	25.04	24.75	25.04	0.09	99,582	592	24.46	25.27