Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	EAT	55.11	56.30	54.78	54.98	0.63	1,081,485	8,534	53.00	55.61
2024-05-02	Z	EAT	55.31	55.92	54.29	54.34	-0.58	1,438,909	12,574	54.21	54.49
2024-05-01	Z	EAT	53.60	55.69	53.02	54.95	1.36	2,391,879	19,734	54.90	56.00
2024-04-30	Z	EAT	51.00	54.68	50.398	53.60	3.92	3,762,329	23,065	53.16	53.49
2024-04-29	Z	EAT	48.98	49.74	48.37	49.66	0.82	2,184,864	14,251	47.00	51.70
2024-04-26	Z	EAT	48.10	49.15	48.01	48.83	0.60	1,035,744	6,830	46.55	49.50
2024-04-25	Z	EAT	47.23	48.53	46.95	48.27	0.66	822,725	6,292	47.50	52.39
2024-04-24	Z	EAT	47.89	48.26	47.4201	47.59	-0.39	772,694	6,192	42.95	52.27
2024-04-23	Z	EAT	46.98	48.14	46.74	48.00	1.81	1,041,048	7,833	38.41	52.42
2024-04-22	Z	EAT	45.97	46.65	45.52	46.21	0.99	1,017,791	6,852	45.49	46.86
2024-04-19	Z	EAT	45.04	45.44	44.58	45.23	-0.07	1,329,474	8,889	44.69	45.87
2024-04-18	Z	EAT	44.80	45.82	44.54	45.30	1.225	2,861,596	12,981	45.35	45.92
2024-04-17	Z	EAT	45.42	45.78	43.37	44.07	-1.22	1,150,024	8,098	44.07	44.76
2024-04-16	Z	EAT	44.86	45.535	44.00	45.28	0.26	1,069,808	9,084	44.35	51.93
2024-04-15	Z	EAT	45.625	46.43	44.58	45.01	-0.23	1,284,737	9,122	44.45	45.69
2024-04-12	Z	EAT	46.39	47.03	45.085	45.24	-1.42	1,651,089	10,615	45.05	45.86
2024-04-11	Z	EAT	47.82	47.82	45.61	46.65	-0.53	1,317,925	9,331	46.26	52.10
2024-04-10	Z	EAT	46.85	47.88	46.49	47.18	-0.73	1,511,509	9,822	47.21	47.30
2024-04-09	Z	EAT	48.61	48.8535	47.24	47.91	-0.29	833,423	7,098	47.24	48.35
2024-04-08	Z	EAT	46.52	48.30	46.465	48.20	2.05	1,242,175	7,585	47.85	48.92
2024-04-05	Z	EAT	47.07	48.01	46.08	46.14	-0.98	1,204,956	9,672	44.68	49.13
2024-04-04	Z	EAT	50.52	50.78	46.69	47.11	-3.06	2,095,316	14,137	47.15	48.05
2024-04-03	Z	EAT	49.79	50.86	49.50	50.16	0.48	1,257,321	7,793	50.16	50.69
2024-04-02	Z	EAT	51.00	51.12	48.96	49.67	-1.28	1,493,331	10,405	49.70	50.66
2024-04-01	Z	EAT	51.25	51.72	50.28	50.96	1.28	2,089,036	14,662	50.99	51.70
2024-03-29	Z	EAT	49.41	50.31	49.255	49.68	0.629	0	0	48.99	50.40
2024-03-28	Z	EAT	49.41	50.31	49.255	49.68	0.629	805,635	5,126	48.99	50.40
2024-03-27	Z	EAT	47.85	49.08	47.84	49.03	1.59	847,247	6,043	47.67	54.40
2024-03-26	Z	EAT	46.50	47.46	46.295	47.46	1.37	1,092,219	7,458	45.00	52.99
2024-03-25	Z	EAT	46.065	47.67	46.03	46.08		2,051,467	10,768	45.45	46.81
2024-03-22	Z	EAT	45.68	46.10	44.73	46.08	0.475	1,150,422	8,307	45.38	46.46
2024-03-21	Z	EAT	44.95	46.47	44.62	45.60	-1.51	2,247,767	13,270	45.03	46.05
2024-03-20	Z	EAT	46.68	47.71	46.48	47.10	0.34	1,743,640	9,696	46.28	53.39
2024-03-19	Z	EAT	47.17	47.345	46.15	46.74	-0.33	884,780	6,653	46.34	53.02
2024-03-18	Z	EAT	47.67	48.46	46.95	47.08	-0.84	1,167,279	5,991	45.00	53.37
2024-03-15	Z	EAT	47.57	48.61	47.38	47.93	0.40	1,480,098	7,433	47.24	48.62
2024-03-14	Z	EAT	48.34	48.395	46.65	47.52	-1.20	1,095,358	7,055	46.75	48.13
2024-03-13	Z	EAT	48.78	49.65	48.26	48.71	-0.06	1,395,822	8,167	48.22	49.32
2024-03-12	Z	EAT	48.00	49.09	48.00	48.78	0.75	902,362	6,104	44.61	49.48
2024-03-11	Z	EAT	48.65	48.76	47.10	48.04	-1.01	1,138,923	7,227	41.73	49.03
2024-03-08	Z	EAT	48.92	49.85	48.385	49.05	0.36	838,701	7,090	48.50	49.60
2024-03-07	Z	EAT	48.83	49.115	48.20	48.66	-0.125	1,079,854	6,709	48.13	49.22
2024-03-06	Z	EAT	47.81	49.46	47.48	48.77	1.10	1,137,994	7,795	48.13	49.22
2024-03-05	Z	EAT	46.49	48.2694	46.20	47.68	0.91	967,637	6,870	45.00	48.68
2024-03-04	Z	EAT	46.41	47.50	46.41	46.78	0.54	930,112	6,718	46.18	47.26
2024-03-01	Z	EAT	46.395	46.75	45.315	46.25	-0.09	954,581	7,358	45.64	46.71
2024-02-29	Z	EAT	47.00	47.23	45.7275	46.34	-0.45	1,389,279	9,746	45.83	46.90
2024-02-28	Z	EAT	46.59	47.43	46.38	46.77	0.085	801,544	7,158	45.38	52.06
2024-02-27	Z	EAT	46.20	47.30	46.04	46.71	0.52	1,195,396	7,217	42.10	50.33
2024-02-26	Z	EAT	46.28	46.99	46.03	46.20	-0.09	780,411	6,115	45.05	55.37
2024-02-23	Z	EAT	45.39	46.63	45.31	46.30	0.71	651,651	5,701	44.13	51.96
2024-02-22	Z	EAT	45.18	46.51	44.68	45.61	0.78	979,859	7,109	43.83	50.36
2024-02-21	Z	EAT	45.23	46.02	44.515	44.82	-0.41	908,690	6,868	43.98	48.00
2024-02-20	Z	EAT	44.38	45.33	44.28	45.23	0.38	1,100,424	9,060	44.00	49.28
2024-02-19	Z	EAT	44.855	46.08	44.145	44.88	0.22	0	0	40.47	47.62
2024-02-16	Z	EAT	44.855	46.08	44.145	44.88	0.22	1,408,121	10,140	40.47	47.62
2024-02-15	Z	EAT	44.42	45.402	44.20	44.65	0.67	1,049,995	7,221	44.00	47.85
2024-02-14	Z	EAT	44.74	44.77	42.99	43.98	-0.345	1,303,687	9,371	39.75	50.02
2024-02-13	Z	EAT	44.22	44.835	43.07	44.32	-1.495	1,105,773	8,277	38.11	45.84
2024-02-12	Z	EAT	44.30	46.12	43.88	45.81	1.515	1,179,786	8,716	40.26	47.51
2024-02-09	Z	EAT	44.77	45.035	44.225	44.30	-0.77	934,533	7,341	39.61	46.00
2024-02-08	Z	EAT	44.56	45.06	43.815	45.04	0.88	944,114	7,777	44.75	45.56
2024-02-07	Z	EAT	44.62	44.74	43.87	44.17	-0.38	1,083,356	6,851	43.62	44.17
2024-02-06	Z	EAT	44.04	44.86	43.73	44.55	0.40	1,111,822	8,649	37.50	45.25
2024-02-05	Z	EAT	44.63	45.22	43.91	44.16	-1.09	1,323,499	10,126	43.63	44.67