Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	EARN	6.93	7.14	6.91	7.14	0.25	331,884	1,932	7.02	7.15
2024-05-03	Z	EARN	6.87	6.91	6.78	6.89	0.075	200,674	1,061	6.75	6.93
2024-05-02	Z	EARN	6.83	6.8462	6.73	6.81	0.03	134,478	1,116	6.09	7.64
2024-05-01	Z	EARN	6.62	6.845	6.62	6.77	0.155	227,435	1,131	6.09	7.38
2024-04-30	Z	EARN	6.66	6.71	6.61	6.61	-0.06	128,568	842	6.55	7.25
2024-04-29	Z	EARN	6.70	6.75	6.655	6.68	0.005	166,066	778	6.09	6.80
2024-04-26	Z	EARN	6.75	6.79	6.715	6.76	0.04	323,117	1,485	5.34	7.35
2024-04-25	Z	EARN	6.70	6.73	6.64	6.72	-0.02	160,262	806	6.10	7.31
2024-04-24	Z	EARN	6.76	6.78	6.685	6.73	-0.03	165,374	956	6.13	6.90
2024-04-23	Z	EARN	6.70	6.77	6.70	6.75	0.08	194,200	1,846	6.13	6.85
2024-04-22	Z	EARN	6.72	6.75	6.65	6.67	-0.055	201,857	1,229	5.34	7.24
2024-04-19	Z	EARN	6.73	6.73	6.50	6.72	-0.01	307,699	1,319	5.34	7.27
2024-04-18	Z	EARN	6.65	6.75	6.603	6.73	0.129	195,656	1,513	6.72	7.32
2024-04-17	Z	EARN	6.58	6.655	6.54	6.60	0.065	123,657	756	5.90	7.14
2024-04-16	Z	EARN	6.58	6.60	6.46	6.55	-0.03	179,604	1,254	6.48	7.53
2024-04-15	Z	EARN	6.645	6.6793	6.46	6.59	-0.02	254,245	2,166	6.45	7.16
2024-04-12	Z	EARN	6.68	6.71	6.53	6.61	-0.05	163,210	1,345	6.54	7.11
2024-04-11	Z	EARN	6.65	6.69	6.54	6.68	0.109	195,390	1,163	6.56	7.20
2024-04-10	Z	EARN	6.75	6.79	6.51	6.58	-0.27	278,106	1,293	6.10	7.48
2024-04-09	Z	EARN	6.76	6.86	6.72	6.86	0.095	229,308	1,162	6.13	13.72
2024-04-08	Z	EARN	6.82	6.86	6.71	6.76	-0.06	149,232	1,268	6.13	7.39
2024-04-05	Z	EARN	6.70	6.86	6.68	6.81	0.10	284,780	1,029	6.02	7.40
2024-04-04	Z	EARN	7.02	7.03	6.68	6.70	-0.29	444,009	1,815	6.04	6.62
2024-04-03	Z	EARN	6.95	7.05	6.93	6.99		193,002	800	6.10	7.65
2024-04-02	Z	EARN	6.92	7.00	6.8701	6.99	0.02	235,463	1,489	6.48	7.59
2024-04-01	Z	EARN	7.00	7.00	6.8102	6.97	0.07	462,509	1,815	6.72	7.60
2024-03-29	Z	EARN	6.87	7.00	6.86	6.91	0.045	0	0	6.18	7.65
2024-03-28	Z	EARN	6.87	7.00	6.86	6.91	0.045	220,628	1,078	6.18	7.65
2024-03-27	Z	EARN	6.72	6.88	6.72	6.87	0.20	291,422	1,212	6.72	7.14
2024-03-26	Z	EARN	7.02	7.02	6.76	6.76	-0.225	356,375	1,872	6.79	7.57
2024-03-25	Z	EARN	6.78	7.01	6.78	6.99	0.20	431,553	1,617	5.34	7.01
2024-03-22	Z	EARN	6.78	6.805	6.73	6.78	0.02	193,093	1,050	6.13	7.46
2024-03-21	Z	EARN	6.80	6.86	6.71	6.76	-0.06	229,181	1,494	6.13	7.35
2024-03-20	Z	EARN	6.63	6.8497	6.60	6.81	0.165	362,828	1,450	6.38	6.86
2024-03-19	Z	EARN	6.50	6.64	6.47	6.64	0.10	242,362	1,189	6.07	6.65
2024-03-18	Z	EARN	6.42	6.55	6.3808	6.53	0.14	324,089	1,487	5.98	7.16
2024-03-15	Z	EARN	6.31	6.44	6.28	6.39	0.09	270,478	1,208	6.26	7.45
2024-03-14	Z	EARN	6.39	6.39	6.25	6.31	-0.04	345,612	1,383	6.22	6.93
2024-03-13	Z	EARN	6.33	6.42	6.305	6.35	0.02	224,866	1,041	5.77	7.01
2024-03-12	Z	EARN	6.25	6.33	6.22	6.33	0.055	175,948	1,011	5.78	6.57
2024-03-11	Z	EARN	6.19	6.3099	6.19	6.26	0.075	270,085	1,019	5.90	6.91
2024-03-08	Z	EARN	6.25	6.37	6.19	6.19	-0.03	392,431	1,372	6.08	6.19
2024-03-07	Z	EARN	6.10	6.23	6.10	6.23	0.16	480,039	1,465	5.56	7.45
2024-03-06	Z	EARN	6.01	6.08	6.00	6.05	0.065	180,934	781	6.08	6.78
2024-03-05	Z	EARN	5.95	6.0199	5.95	5.99	0.03	104,638	667	5.21	6.52
2024-03-04	Z	EARN	6.03	6.03	5.93	5.95	-0.05	159,478	950	5.86	6.54
2024-03-01	Z	EARN	5.9345	6.01	5.91	6.00	0.05	179,261	817	5.87	9.56
2024-02-29	Z	EARN	5.91	6.00	5.883	5.95	0.055	168,307	913	5.61	6.52
2024-02-28	Z	EARN	5.93	5.95	5.88	5.89	-0.035	227,801	977	5.49	6.48
2024-02-27	Z	EARN	6.07	6.08	5.96	6.00	-0.035	272,273	1,245	5.90	6.51
2024-02-26	Z	EARN	6.07	6.12	6.0135	6.04	-0.045	240,835	953	5.34	6.62
2024-02-23	Z	EARN	6.01	6.105	5.981	6.08	0.05	178,127	711	5.53	6.11
2024-02-22	Z	EARN	5.98	6.0411	5.94	6.02	0.03	193,615	844	5.49	6.57
2024-02-21	Z	EARN	5.97	6.00	5.93	5.98	-0.01	109,612	600	5.34	6.52
2024-02-20	Z	EARN	5.96	5.98	5.87	5.98	0.04	232,509	994	5.40	6.55
2024-02-19	Z	EARN	5.88	5.96	5.81	5.92	0.035	0	0	5.50	6.16
2024-02-16	Z	EARN	5.88	5.96	5.81	5.92	0.035	129,690	805	5.50	6.16
2024-02-15	Z	EARN	5.77	5.90	5.762	5.89	0.165	157,583	846	5.78	6.42
2024-02-14	Z	EARN	5.66	5.72	5.575	5.72	0.075	158,241	739	5.16	6.25
2024-02-13	Z	EARN	5.74	5.74	5.61	5.63	-0.205	317,813	1,118	5.53	6.25
2024-02-12	Z	EARN	5.71	5.835	5.70	5.83	0.135	278,527	1,182	5.80	6.36
2024-02-09	Z	EARN	5.72	5.76	5.635	5.69	-0.03	444,921	1,300	5.53	6.31
2024-02-08	Z	EARN	5.60	5.71	5.56	5.71	0.1498	235,694	1,110	5.70	5.75