Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	DY	135.58	137.425	134.60	134.71	-0.14	167,042	2,498	133.82	135.25
2024-04-17	Z	DY	136.45	136.45	133.00	134.75	-0.62	203,075	2,304	134.13	135.56
2024-04-16	Z	DY	135.30	135.795	133.84	135.38	-0.55	150,067	2,572	135.02	136.45
2024-04-15	Z	DY	139.94	140.29	134.88	135.6975	-2.0825	170,577	2,471	135.23	136.48
2024-04-12	Z	DY	138.28	139.52	136.635	137.78	-1.206	205,787	2,860	136.88	138.33
2024-04-11	Z	DY	137.92	139.18	136.3389	138.73	1.16	200,209	3,213	138.05	139.50
2024-04-10	Z	DY	139.29	139.95	137.24	137.56	-4.3475	199,072	3,339	136.62	138.07
2024-04-09	Z	DY	142.07	143.34	141.17	141.81	-0.07	236,220	3,568	141.16	142.63
2024-04-08	Z	DY	142.48	143.5346	141.82	142.07	-0.13	225,817	2,876	141.39	142.85
2024-04-05	Z	DY	139.72	143.29	139.54	142.32	2.86	226,233	3,338	141.59	148.66
2024-04-04	Z	DY	142.49	142.83	139.14	139.46	-1.87	218,892	3,219	139.88	140.32
2024-04-03	Z	DY	137.71	142.56	136.37	141.29	3.08	304,023	4,553	141.18	142.33
2024-04-02	Z	DY	139.28	139.55	137.81	138.24	-1.39	202,967	2,958	135.48	144.07
2024-04-01	Z	DY	133.41	142.76	133.41	139.63	-3.91	322,833	3,842	136.84	142.42
2024-03-29	Z	DY	143.53	145.30	143.355	143.53	-0.14	0	0	140.66	217.10
2024-03-28	Z	DY	143.53	145.30	143.355	143.53	-0.14	213,983	2,365	140.66	217.10
2024-03-27	Z	DY	143.60	144.58	142.52	143.65	1.835	154,424	1,959	126.27	157.14
2024-03-26	Z	DY	141.31	143.23	141.28	141.92	0.87	174,107	2,974	126.27	143.57
2024-03-25	Z	DY	142.39	143.00	140.70	141.28	-1.18	176,565	3,051	140.70	143.57
2024-03-22	Z	DY	143.98	146.32	142.59	142.63	0.62	247,524	3,459	129.70	143.31
2024-03-21	Z	DY	142.47	142.7299	140.98	141.97	0.635	300,462	2,562	141.39	142.72
2024-03-20	Z	DY	140.78	142.11	139.44	141.27	0.44	390,520	2,988	140.89	142.35
2024-03-19	Z	DY	140.00	142.38	139.87	140.85	0.655	193,551	2,254	138.27	143.37
2024-03-18	Z	DY	143.02	143.24	139.50	140.25	-2.82	247,194	2,886	136.17	157.45
2024-03-15	Z	DY	139.19	143.47	139.19	143.03	2.92	467,606	4,116	142.30	143.76
2024-03-14	Z	DY	142.52	143.16	137.96	140.02	-2.12	283,168	4,525	139.06	140.51
2024-03-13	Z	DY	140.71	142.48	139.495	142.17	0.89	203,883	3,179	141.73	142.96
2024-03-12	Z	DY	139.17	141.86	137.59	141.33	3.11	345,107	4,133	140.76	141.98
2024-03-11	Z	DY	141.68	142.56	136.01	138.26	-4.575	356,210	4,491	138.35	189.96
2024-03-08	Z	DY	142.36	143.9299	139.25	142.83	4.83	474,188	4,664	142.22	143.44
2024-03-07	Z	DY	135.51	138.49	135.09	137.97	3.506	276,544	3,837	137.40	138.61
2024-03-06	Z	DY	131.84	134.94	130.57	134.55	3.52	353,291	3,926	133.69	134.88
2024-03-05	Z	DY	128.63	132.34	128.395	131.10	1.64	465,258	3,997	130.48	131.65
2024-03-04	Z	DY	126.59	129.72	126.59	129.54	3.21	252,071	3,623	121.87	131.90
2024-03-01	Z	DY	126.89	128.36	123.90	126.51	0.02	604,655	4,583	125.56	126.71
2024-02-29	Z	DY	128.29	129.485	125.1217	126.49	0.04	537,677	5,320	121.87	131.90
2024-02-28	Z	DY	118.00	127.8836	118.00	126.57	4.046	800,624	6,237	95.47	127.00
2024-02-27	Z	DY	123.14	124.11	120.94	122.59	0.75	446,035	4,337	116.37	131.90
2024-02-26	Z	DY	119.43	122.79	119.17	121.90	2.10	336,035	4,108	116.37	131.90
2024-02-23	Z	DY	120.00	122.38	119.42	119.89	0.47	258,496	3,094	119.16	120.28
2024-02-22	Z	DY	118.61	119.56	116.10	119.31	2.91	314,047	3,067	118.69	119.80
2024-02-21	Z	DY	114.94	116.59	114.58	116.39	1.105	219,046	2,227	106.07	117.61
2024-02-20	Z	DY	114.03	115.42	112.50	115.06	-0.18	202,647	2,160	106.07	120.00
2024-02-19	Z	DY	115.91	117.759	114.73	115.26	-1.61	0	0	114.44	115.53
2024-02-16	Z	DY	115.91	117.759	114.73	115.26	-1.61	136,208	2,200	114.44	115.53
2024-02-15	Z	DY	115.79	117.1383	113.838	116.87	1.75	181,219	2,676	116.20	117.30
2024-02-14	Z	DY	114.30	115.04	112.85	114.97	2.22	228,999	2,991	106.05	118.20
2024-02-13	Z	DY	115.13	115.9199	112.17	112.78	-5.68	237,036	3,525	93.01	120.00
2024-02-12	Z	DY	116.39	119.67	116.39	118.44	2.18	310,855	4,485	117.72	118.82
2024-02-09	Z	DY	116.23	116.625	115.22	116.26	0.19	157,593	2,328	115.66	116.76
2024-02-08	Z	DY	116.55	117.725	115.91	116.14	-0.55	138,972	2,607	115.58	116.68
2024-02-07	Z	DY	115.00	117.55	114.42	116.67	2.46	183,906	3,105	106.07	120.00
2024-02-06	Z	DY	113.31	115.87	113.31	114.24	0.92	212,259	2,860	87.36	116.00
2024-02-05	Z	DY	113.74	114.37	112.15	113.31	-2.15	145,077	2,546	106.07	120.00
2024-02-02	Z	DY	113.03	117.555	113.03	115.41	1.63	259,837	3,572	70.00	115.81
2024-02-01	Z	DY	112.48	115.01	112.15	113.78	2.13	143,477	3,257	106.07	122.22
2024-01-31	Z	DY	114.99	114.99	111.19	111.70	-2.79	212,430	3,166	111.47	112.53
2024-01-30	Z	DY	114.44	115.015	113.37	114.51	-0.25	155,158	2,578	106.07	113.00
2024-01-29	Z	DY	114.86	115.46	114.48	114.91	-0.26	114,380	2,135	114.39	115.46
2024-01-26	Z	DY	114.30	115.855	113.001	115.18	1.30	152,518	3,325	114.54	115.62
2024-01-25	Z	DY	114.58	115.38	113.705	113.84	0.71	176,391	2,706	113.05	120.00
2024-01-24	Z	DY	115.69	115.69	113.08	113.19	-1.36	176,614	2,468	112.64	113.71
2024-01-23	Z	DY	116.39	116.94	109.87	114.54	-0.68	283,219	4,770	106.07	120.00
2024-01-22	Z	DY	114.67	116.375	114.515	115.32	1.2901	237,336	2,802	114.77	115.85