Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	X	DUSA	38.5532	39.1002	38.497	38.60	0.4708	10,647	80	31.91	45.90
2024-04-30	X	DUSA	38.86	39.05	38.41	38.42	-0.64	15,185	73	32.04	46.10
2024-04-29	X	DUSA	39.06	39.17	38.92	39.06	-0.1386	13,508	82	32.30	46.66
2024-04-26	X	DUSA	39.04	39.17	38.882	39.09	0.2724	19,184	65	32.27	46.43
2024-04-25	X	DUSA	38.60	38.8383	38.40	38.78	-0.76	32,593	96	31.99	46.04
2024-04-24	X	DUSA	39.75	39.77	39.215	39.54	-0.08	17,569	92	32.44	42.92
2024-04-23	X	DUSA	39.49	39.6701	39.37	39.62	0.35	75,188	85	32.72	47.27
2024-04-22	X	DUSA	39.28	39.4485	38.90	39.22	0.4175	22,370	70	32.34	46.73
2024-04-19	X	DUSA	38.75	38.995	38.70	38.85	0.04	21,356	62	32.02	46.27
2024-04-18	X	DUSA	38.70	39.25	38.69	38.81	0.2265	42,186	194	32.31	46.49
2024-04-17	X	DUSA	38.78	38.90	38.423	38.6035	-0.1465	16,504	93	31.65	45.76
2024-04-16	X	DUSA	38.91	39.09	38.6707	38.75	-0.07	95,052	159	32.15	46.25
2024-04-15	X	DUSA	39.7209	39.7209	38.8405	38.9625	-0.2475	45,667	152	32.48	46.92
2024-04-12	X	DUSA	39.41	39.54	39.06	39.21	-0.6153	36,057	99	32.41	46.62
2024-04-11	X	DUSA	39.90	39.94	39.48	39.77	0.0702	11,159	79	32.93	47.56
2024-04-10	X	DUSA	39.71	39.9799	39.65	39.8493	-0.48	19,766	100	32.95	47.41
2024-04-09	X	DUSA	40.37	40.4375	39.915	40.27	-0.0099	11,325	87	33.17	47.72
2024-04-08	X	DUSA	40.325	40.43	40.21	40.2299	-0.0125	20,452	110	33.25	47.83
2024-04-05	X	DUSA	39.77	40.31	39.77	40.2424	0.4924	49,407	105	35.90	47.94
2024-04-04	X	DUSA	40.45	40.59	39.7405	39.75	-0.37	44,300	139	35.90	48.28
2024-04-03	X	DUSA	40.02	40.1976	39.93	40.13	0.1904	58,254	223	35.90	60.13
2024-04-02	X	DUSA	39.95	39.99	39.80	39.9396	-0.51	26,251	85	35.90	59.89
2024-04-01	X	DUSA	40.52	40.59	40.28	40.46	0.06	118,110	152	33.35	60.61
2024-03-29	X	DUSA	40.21	40.53	40.17	40.37	0.3387	0	0	33.30	47.92
2024-03-28	X	DUSA	40.21	40.53	40.17	40.37	0.3387	35,174	102	33.30	47.92
2024-03-27	X	DUSA	39.74	40.2384	39.74	40.06	0.67	61,382	142	33.19	59.94
2024-03-26	X	DUSA	39.7296	39.9099	39.56	39.56	-0.0833	12,831	100	32.92	47.34
2024-03-25	X	DUSA	39.83	39.9295	39.70	39.70	0.06	18,870	115	32.90	59.71
2024-03-22	X	DUSA	40.05	40.1257	39.78	39.78	-0.065	11,401	56	32.95	47.61
2024-03-21	X	DUSA	40.10	40.2177	39.95	39.99	0.4165	22,871	71	33.16	47.70
2024-03-20	X	DUSA	39.215	39.815	39.2017	39.64	0.5336	29,014	59	32.57	46.86
2024-03-19	X	DUSA	39.44	39.44	38.9778	39.16	0.055	18,957	60	32.36	46.58
2024-03-18	X	DUSA	39.10	39.2588	39.072	39.16	0.2982	9,104	53	32.40	46.80
2024-03-15	X	DUSA	39.01	39.095	38.83	38.83	-0.1909	16,917	110	32.22	46.36
2024-03-14	X	DUSA	39.40	39.40	38.88	39.03	-0.40	6,963	50	32.42	58.57
2024-03-13	X	DUSA	39.13	39.5087	39.13	39.32	0.15	29,461	83	32.55	58.96
2024-03-12	X	DUSA	39.06	39.3545	38.83	39.17	0.5145	7,313	48	32.36	58.75
2024-03-11	X	DUSA	38.84	38.88	38.54	38.84	-0.22	11,341	62	32.09	46.17
2024-03-08	X	DUSA	39.36	39.41	38.9805	39.03	-0.155	18,210	102	34.94	58.56
2024-03-07	X	DUSA	38.98	39.27	38.98	39.16	0.40	45,180	109	34.94	58.74
2024-03-06	X	DUSA	38.84	38.88	38.64	38.76	0.21	19,813	64	34.77	58.06
2024-03-05	X	DUSA	38.645	38.81	38.4511	38.55	-0.38	10,541	52	34.77	61.58
2024-03-04	X	DUSA	38.91	39.00	38.8077	38.90	0.10	18,683	82	32.16	46.26
2024-03-01	X	DUSA	38.50	38.9896	38.50	38.9182	0.2282	15,667	66	32.09	62.20
2024-02-29	X	DUSA	38.48	38.69	38.2501	38.69	0.355	12,950	67	31.82	45.96
2024-02-28	X	DUSA	38.56	38.5813	38.32	38.32	-0.23	10,002	62	31.82	45.79
2024-02-27	X	DUSA	38.38	38.7487	38.38	38.55	0.3587	23,582	82	31.82	45.76
2024-02-26	X	DUSA	38.83	38.9111	38.39	38.39	-0.26	25,929	143	31.86	61.56
2024-02-23	X	DUSA	38.72	38.9452	38.68	38.72	0.10	14,123	71	31.98	46.43
2024-02-22	X	DUSA	38.53	38.77	38.42	38.63	0.5085	18,351	158	31.99	46.01
2024-02-21	X	DUSA	38.04	38.14	37.8401	38.09	0.12	20,907	102	31.37	45.32
2024-02-20	X	DUSA	37.79	38.127	37.79	37.97	-0.1411	18,002	122	31.44	45.23
2024-02-19	X	DUSA	38.19	38.3555	37.96	38.1711	-0.11	0	0	31.53	45.55
2024-02-16	X	DUSA	38.19	38.3555	37.96	38.1711	-0.11	54,599	77	31.53	45.55
2024-02-15	X	DUSA	37.82	38.3187	37.82	38.23	0.5276	18,362	83	31.56	45.61
2024-02-14	X	DUSA	37.59	37.7043	37.3581	37.64	0.3743	16,011	76	31.26	44.82
2024-02-13	X	DUSA	37.38	37.52	37.1442	37.33	-0.63	12,758	83	31.26	44.57
2024-02-12	X	DUSA	37.87	38.22	37.86	37.96	0.2832	49,386	87	31.54	45.37
2024-02-09	X	DUSA	37.82	37.9952	37.53	37.76	0.16	33,241	123	34.18	44.76
2024-02-08	X	DUSA	37.58	37.67	37.3894	37.63	0.13	43,597	106	31.26	60.11
2024-02-07	X	DUSA	37.26	37.70	37.26	37.51	0.39	48,762	69	31.26	60.03
2024-02-06	X	DUSA	37.30	37.50	37.15	37.18	0.01	9,473	75	34.18	44.33
2024-02-05	X	DUSA	37.39	37.4725	37.0801	37.21	-0.37	32,755	101	34.18	59.68