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	EADSF	166.54	168.50	166.54	168.00	0.85	9,093	53	165.79	170.03
2024-04-25	Q	EADSF	168.75	168.75	165.36	167.15	-7.45	2,374	45	164.87	174.31
2024-04-24	Q	EADSF	174.60	174.60	174.60	174.60	1.60	943	23	169.53	176.47
2024-04-23	Q	EADSF	173.04	174.75	173.00	173.00	-0.113	1,842	41	171.75	176.57
2024-04-22	Q	EADSF	174.09	174.09	172.50	173.113	2.953	1,480	46	169.50	176.64
2024-04-19	Q	EADSF	171.86	171.86	170.16	170.16	0.83	1,150	25	166.24	176.06
2024-04-18	Q	EADSF	168.35	170.11	168.35	169.33	-0.784	6,648	41	165.41	172.72
2024-04-17	Q	EADSF	170.114	170.114	170.114	170.114	1.114	606	29	166.59	174.16
2024-04-16	Q	EADSF	170.22	173.00	165.00	169.00	-4.028	2,352	41	164.04	172.39
2024-04-15	Q	EADSF	176.00	176.00	173.028	173.028	-0.347	6,864	44	172.96	173.83
2024-04-12	Q	EADSF	175.422	175.422	171.91	173.375	0.025	3,537	48	170.26	176.50
2024-04-11	Q	EADSF	174.50	176.30	172.73	173.35	-4.746	4,457	56	172.47	176.72
2024-04-10	Q	EADSF	178.096	178.096	178.096	178.096		589	42	175.53	178.09
2024-04-09	Q	EADSF	182.95	182.95	178.096	178.096	-6.704	1,740	58	178.00	180.75
2024-04-08	Q	EADSF	183.75	186.00	183.00	184.80	2.23	1,917	42	182.74	185.50
2024-04-05	Q	EADSF	180.49	182.95	180.10	182.57	2.04	8,557	137	178.35	182.57
2024-04-04	Q	EADSF	181.98	183.18	179.00	180.53	-1.125	10,965	110	179.00	183.50
2024-04-03	Q	EADSF	181.50	181.655	180.814	181.655	1.53	1,624	70	181.00	182.59
2024-04-02	Q	EADSF	180.00	180.455	179.92	180.125	-3.875	1,698	61	176.86	180.71
2024-04-01	Q	EADSF	184.60	184.60	184.00	184.00	-0.59	1,274	63	180.00	184.13
2024-03-29	Q	EADSF	185.67	185.67	184.59	184.59	-2.15	0	0
2024-03-28	Q	EADSF	185.67	185.67	184.59	184.59	-2.15	2,134	63	184.55	186.00
2024-03-27	Q	EADSF	187.00	187.00	186.44	186.74	1.91	1,840	52	185.01	187.00
2024-03-26	Q	EADSF	184.78	184.83	184.085	184.83	0.056	2,174	75	184.58	188.28
2024-03-25	Q	EADSF	184.40	184.80	184.00	184.774	1.174	2,487	67	181.10	188.51
2024-03-22	Q	EADSF	184.00	185.36	183.60	183.60	-0.20	2,094	73	181.00	187.69
2024-03-21	Q	EADSF	186.67	186.67	183.80	183.80	-2.69	1,662	80	182.50	185.25
2024-03-20	Q	EADSF	183.472	186.49	182.00	186.49	4.4901	1,912	80	182.53	186.67
2024-03-19	Q	EADSF	183.10	183.10	179.83	181.9999	3.9999	3,283	74	180.40	182.00
2024-03-18	Q	EADSF	178.00	178.00	177.806	178.00	0.28	2,145	87	177.00	181.36
2024-03-15	Q	EADSF	176.55	178.016	176.55	177.72	2.72	2,693	70	177.20	180.25
2024-03-14	Q	EADSF	175.50	175.50	175.00	175.00	0.35	946	57	173.25	176.00
2024-03-13	Q	EADSF	174.75	175.00	174.60	174.65	1.314	2,817	95	173.34	178.51
2024-03-12	Q	EADSF	172.50	173.54	172.00	173.336	1.336	6,675	75	172.52	173.60
2024-03-11	Q	EADSF	171.855	172.00	171.8225	172.00	-0.97	1,152	47	168.55	174.94
2024-03-08	Q	EADSF	174.40	174.40	172.00	172.97	-0.405	1,551	50	169.04	176.21
2024-03-07	Q	EADSF	172.88	173.65	172.0275	173.375	0.375	1,715	41	169.43	176.21
2024-03-06	Q	EADSF	173.95	173.95	173.00	173.00	2.80	986	41	171.50	175.45
2024-03-05	Q	EADSF	171.40	171.40	170.20	170.20	2.95	3,249	40	167.57	174.68
2024-03-04	Q	EADSF	169.50	169.50	167.25	167.25	1.70	1,672	55	164.87	172.39
2024-03-01	Q	EADSF	167.00	167.00	165.067	165.55	-0.145	9,692	38	162.91	168.82
2024-02-29	Q	EADSF	166.00	166.00	165.695	165.695	-1.055	7,062	40	164.65	169.33
2024-02-28	Q	EADSF	163.47	167.00	163.47	166.75	6.205	5,688	62	165.00	167.51
2024-02-27	Q	EADSF	161.00	161.208	160.545	160.545	0.805	3,943	40	158.00	163.00
2024-02-26	Q	EADSF	160.07	160.07	159.74	159.74	-0.105	961	45	156.05	163.10
2024-02-23	Q	EADSF	158.5001	159.845	158.5001	159.845	0.345	1,612	39	156.20	163.21
2024-02-22	Q	EADSF	158.75	159.506	158.21	159.50	2.23	1,784	36	155.32	162.77
2024-02-21	Q	EADSF	157.30	158.33	157.27	157.27	0.02	1,182	31	154.14	161.88
2024-02-20	Q	EADSF	158.50	158.50	157.25	157.25	-0.30	989	50	152.87	161.68
2024-02-19	Q	EADSF	157.75	158.75	155.79	157.55	-3.45	0	0
2024-02-16	Q	EADSF	157.75	158.75	155.79	157.55	-3.45	16,317	265	157.55	159.30
2024-02-15	Q	EADSF	161.75	161.75	158.60	161.00	-1.362	12,013	59	159.00	164.23
2024-02-14	Q	EADSF	162.20	162.362	160.448	162.362	3.844	6,632	37	158.25	163.25
2024-02-13	Q	EADSF	159.355	159.355	158.518	158.518	-0.982	3,201	39	157.00	161.75
2024-02-12	Q	EADSF	159.06	160.12	159.06	159.50	-3.772	1,439	54	156.30	165.14
2024-02-09	Q	EADSF	162.035	163.272	162.035	163.272	2.972	29,342	56	162.00	166.27
2024-02-08	Q	EADSF	162.15	163.25	160.30	160.30	-1.476	2,223	46	158.26	167.54
2024-02-07	Q	EADSF	162.90	162.90	161.75	161.776	-1.179	7,994	32	158.89	167.29
2024-02-06	Q	EADSF	163.30	164.72	161.756	162.955	4.455	1,826	39	158.26	167.80
2024-02-05	Q	EADSF	160.50	160.66	158.50	158.50	-2.30	2,101	44	155.56	163.88
2024-02-02	Q	EADSF	161.125	161.125	160.80	160.80	0.40	818	39	158.50	163.25
2024-02-01	Q	EADSF	161.25	161.25	159.20	160.40	-0.03	1,293	38	154.83	164.23
2024-01-31	Q	EADSF	161.024	161.024	160.43	160.43	-0.0089	1,960	54	156.79	163.11
2024-01-30	Q	EADSF	162.2294	162.2294	160.4389	160.4389	-2.2891	4,646	51	158.50	163.30
2024-01-29	Q	EADSF	162.75	163.58	160.00	162.728	-0.022	3,294	64	158.00	165.00