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	Z	ED	94.11	94.38	92.93	92.93	-1.16	1,418,568	15,903	92.60	93.38
2024-04-25	Z	ED	93.43	94.36	92.69	94.11	0.69	2,191,486	20,917	88.92	103.12
2024-04-24	Z	ED	92.05	93.75	91.32	93.43	0.64	2,000,252	23,660	92.07	94.86
2024-04-23	Z	ED	92.37	93.38	92.25	92.84	0.11	1,843,846	19,562	91.57	94.22
2024-04-22	Z	ED	91.46	92.855	91.2501	92.73	0.97	1,818,303	18,898	92.27	92.90
2024-04-19	Z	ED	91.41	92.53	91.13	91.77	0.91	7,398,347	22,868	91.29	91.92
2024-04-18	Z	ED	90.66	91.18	89.67	90.90	0.53	2,528,768	24,446	90.40	91.17
2024-04-17	Z	ED	88.02	90.53	87.85	90.33	2.87	2,923,142	26,247	90.00	90.63
2024-04-16	Z	ED	89.04	89.265	87.40	87.42	-1.90	2,098,153	21,074	87.41	88.03
2024-04-15	Z	ED	89.535	90.225	88.82	89.32	0.69	3,517,995	26,862	88.92	89.69
2024-04-12	Z	ED	88.74	89.33	88.02	88.63	0.08	1,394,523	14,411	88.28	89.93
2024-04-11	Z	ED	89.39	89.39	88.14	88.55	-0.37	1,325,847	16,624	87.86	90.32
2024-04-10	Z	ED	89.51	89.75	88.30	88.89	-2.26	1,623,462	16,933	87.86	89.84
2024-04-09	Z	ED	90.78	91.16	90.35	91.13	0.53	1,184,146	13,092	90.80	91.57
2024-04-08	Z	ED	89.69	90.7701	89.49	90.60	1.01	1,437,861	11,988	90.24	90.80
2024-04-05	Z	ED	89.67	90.005	88.89	89.65	-0.51	1,737,916	15,598	87.61	90.64
2024-04-04	Z	ED	90.49	90.73	89.36	90.19	0.32	1,666,995	15,577	88.39	99.86
2024-04-03	Z	ED	90.54	90.86	89.785	89.89	-0.73	1,404,637	14,776	89.70	90.47
2024-04-02	Z	ED	90.41	91.73	90.41	90.60	0.26	1,829,435	15,518	88.65	92.74
2024-04-01	Z	ED	90.79	90.92	89.68	90.33	-0.49	1,109,597	11,643	89.84	90.32
2024-03-29	Z	ED	90.21	90.90	89.79	90.81	0.74	0	0	90.45	91.10
2024-03-28	Z	ED	90.21	90.90	89.79	90.81	0.74	1,785,835	14,088	90.45	91.10
2024-03-27	Z	ED	87.92	90.09	87.92	90.05	2.61	1,935,175	16,528	88.11	90.40
2024-03-26	Z	ED	88.44	88.53	87.16	87.45	-1.04	1,411,961	12,848	87.21	87.98
2024-03-25	Z	ED	88.75	89.04	88.00	88.50	-0.12	1,163,704	12,386	88.39	88.97
2024-03-22	Z	ED	89.15	89.35	88.375	88.60	-0.045	1,507,460	13,996	88.18	88.95
2024-03-21	Z	ED	89.24	89.73	88.61	88.65	-0.40	2,162,914	16,790	88.36	89.13
2024-03-20	Z	ED	89.44	90.21	88.615	89.04	-0.68	1,545,741	13,255	87.61	90.52
2024-03-19	Z	ED	89.39	89.80	88.78	89.71	0.71	1,507,656	11,047	87.62	90.40
2024-03-18	Z	ED	88.80	89.36	88.44	88.99	0.05	1,354,953	9,834	83.00	89.94
2024-03-15	Z	ED	88.05	89.22	88.05	88.94	0.27	3,462,310	12,433	87.68	90.01
2024-03-14	Z	ED	89.20	89.5386	88.035	88.67	-0.88	1,450,252	13,319	88.14	88.90
2024-03-13	Z	ED	90.40	91.10	89.44	89.57	-0.34	1,673,563	14,266	89.00	90.17
2024-03-12	Z	ED	90.37	91.06	89.91	89.93	-0.84	1,316,825	12,413	87.61	90.84
2024-03-11	Z	ED	90.17	91.00	89.75	90.80	0.69	1,197,165	12,295	88.11	90.79
2024-03-08	Z	ED	90.17	90.34	89.17	90.12	0.185	1,072,845	11,516	89.09	90.52
2024-03-07	Z	ED	90.76	90.92	89.73	89.94	0.09	1,007,905	9,915	89.95	90.79
2024-03-06	Z	ED	89.56	90.275	89.44	89.85	0.86	1,436,735	13,368	80.00	90.80
2024-03-05	Z	ED	89.55	90.79	88.66	88.99	-0.13	2,037,247	18,027	80.90	94.53
2024-03-04	Z	ED	86.56	89.40	86.56	89.13	2.13	1,960,927	17,901	88.36	89.20
2024-03-01	Z	ED	86.91	87.1098	85.85	87.04	-0.17	1,571,973	12,935	78.42	95.00
2024-02-29	Z	ED	87.03	87.74	86.65	87.21	0.61	2,803,360	12,525	78.81	95.72
2024-02-28	Z	ED	86.85	87.28	86.45	86.65	-0.23	1,185,299	10,055	85.52	87.72
2024-02-27	Z	ED	86.53	87.18	86.16	86.88	0.67	1,159,107	10,491	85.02	89.83
2024-02-26	Z	ED	87.71	87.755	86.09	86.21	-1.75	1,562,857	12,733	86.22	87.57
2024-02-23	Z	ED	88.09	88.85	87.695	87.93	0.025	1,190,708	10,466	85.00	88.86
2024-02-22	Z	ED	87.91	88.21	86.73	87.91	-0.71	1,628,833	13,545	87.17	89.12
2024-02-21	Z	ED	88.11	88.7936	87.72	88.61	1.04	1,746,925	14,471	87.58	95.92
2024-02-20	Z	ED	87.43	88.665	87.03	87.58	0.29	1,974,526	14,321	87.21	91.11
2024-02-19	Z	ED	87.55	88.38	86.73	87.32	-0.91	0	0	87.00	88.15
2024-02-16	Z	ED	87.55	88.38	86.73	87.32	-0.91	2,949,343	21,171	87.00	88.15
2024-02-15	Z	ED	87.02	88.36	86.88	88.22	1.38	2,168,515	17,967	80.31	88.50
2024-02-14	Z	ED	87.04	87.41	86.45	86.84	0.17	2,412,953	22,480	79.04	90.74
2024-02-13	Z	ED	88.46	88.86	85.93	86.67	-1.99	3,513,616	24,520	85.34	88.15
2024-02-12	Z	ED	89.08	89.56	88.44	89.45	0.39	1,627,298	17,477	89.44	90.13
2024-02-09	Z	ED	88.36	89.14	88.29	89.06	0.38	1,457,617	14,677	80.17	97.29
2024-02-08	Z	ED	89.07	89.48	88.11	88.67	-0.83	1,626,478	13,733	88.09	90.74
2024-02-07	Z	ED	90.14	90.19	89.155	89.47	-0.28	1,413,476	11,987	88.03	90.34
2024-02-06	Z	ED	89.34	90.3739	89.21	89.77	0.11	1,621,495	12,699	89.06	98.61
2024-02-05	Z	ED	90.32	90.91	89.62	89.67	-1.46	1,852,011	17,846	89.60	90.37
2024-02-02	Z	ED	92.03	92.32	90.18	91.10	-1.67	1,978,372	16,345	51.19	97.26
2024-02-01	Z	ED	90.39	92.82	90.00	92.78	1.90	1,625,052	15,127	90.54	93.50
2024-01-31	Z	ED	91.48	91.77	90.34	90.90	0.21	3,138,166	16,618	80.63	100.19
2024-01-30	Z	ED	90.42	91.22	90.04	90.68	0.10	1,550,005	15,433	80.23	100.60