Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	EE	16.89	17.02	16.74	16.82	-0.045	144,872	1,546	16.60	17.16
2024-04-30	Z	EE	17.15	17.15	16.72	16.86	-0.27	190,383	1,479	14.94	19.59
2024-04-29	Z	EE	17.20	17.57	17.14	17.15	-0.04	183,405	2,202	17.20	17.80
2024-04-26	Z	EE	17.08	17.40	16.90	17.21	0.30	179,786	1,395	15.48	17.47
2024-04-25	Z	EE	16.92	17.05	16.69	16.92	-0.11	123,195	1,916	13.13	19.59
2024-04-24	Z	EE	16.54	17.06	16.39	17.04	0.43	191,350	2,014	15.23	19.67
2024-04-23	Z	EE	16.81	17.00	16.46	16.61	-0.27	218,542	2,639	13.73	19.67
2024-04-22	Z	EE	16.18	16.98	16.145	16.91	0.66	343,632	2,220	13.13	19.59
2024-04-19	Z	EE	15.48	16.41	15.48	16.24	0.70	233,777	2,638	14.46	18.14
2024-04-18	Z	EE	15.39	15.62	15.33	15.54	0.21	165,240	1,302	15.25	15.79
2024-04-17	Z	EE	15.25	15.61	15.25	15.36	0.19	126,064	1,159	13.32	17.44
2024-04-16	Z	EE	15.12	15.35	14.98	15.14	-0.16	228,738	1,733	11.91	23.83
2024-04-15	Z	EE	15.27	15.47	15.15	15.30	0.01	220,024	1,829	15.00	17.36
2024-04-12	Z	EE	15.72	15.99	15.21	15.29	-0.39	248,295	1,493	15.10	15.29
2024-04-11	Z	EE	15.85	15.85	15.54	15.69	-0.10	179,512	1,187	15.42	15.66
2024-04-10	Z	EE	15.54	15.90	15.46	15.80	-0.03	229,178	2,502	15.50	15.97
2024-04-09	Z	EE	15.80	15.99	15.6053	15.86	0.26	178,253	1,644	13.73	17.36
2024-04-08	Z	EE	15.46	15.785	15.46	15.60	0.24	230,548	1,603	15.42	15.85
2024-04-05	Z	EE	15.07	15.615	14.94	15.37	0.19	154,597	1,126	13.13	17.36
2024-04-04	Z	EE	15.96	15.99	15.16	15.17	-0.68	183,995	1,826	13.88	15.47
2024-04-03	Z	EE	15.14	15.84	15.11	15.84	0.62	203,394	1,386	15.68	16.13
2024-04-02	Z	EE	15.72	15.76	15.19	15.20	-0.67	221,292	2,072	13.65	18.33
2024-04-01	Z	EE	16.11	16.16	15.85	15.86	-0.16	118,536	997	15.56	16.12
2024-03-29	Z	EE	15.84	16.16	15.74	16.02	0.27	0	0	15.70	17.62
2024-03-28	Z	EE	15.84	16.16	15.74	16.02	0.27	292,561	1,094	15.70	17.62
2024-03-27	Z	EE	15.59	15.91	15.5701	15.75	0.16	146,057	747	15.51	17.23
2024-03-26	Z	EE	16.04	16.06	15.57	15.57	-0.38	136,906	929	15.31	15.88
2024-03-25	Z	EE	15.91	16.1451	15.65	15.96	0.09	294,319	1,892	14.00	17.91
2024-03-22	Z	EE	16.25	16.30	15.81	15.86	-0.33	112,220	963	14.23	16.14
2024-03-21	Z	EE	16.03	16.428	16.03	16.19	0.115	149,592	988	15.92	16.40
2024-03-20	Z	EE	15.79	16.20	15.76	16.05	0.14	185,286	1,117	15.80	16.38
2024-03-19	Z	EE	15.78	16.11	15.78	15.90	0.02	114,337	626	14.18	17.91
2024-03-18	Z	EE	15.96	16.13	15.86	15.86	-0.04	158,075	802	13.83	17.91
2024-03-15	Z	EE	15.63	16.07	15.63	15.91	0.195	297,540	1,310	13.13	18.04
2024-03-14	Z	EE	15.92	15.95	15.64	15.70	-0.27	156,170	1,335	15.39	15.96
2024-03-13	Z	EE	15.98	16.22	15.84	15.97	0.03	184,628	1,148	13.96	17.50
2024-03-12	Z	EE	15.90	16.13	15.77	15.94	0.025	187,972	1,336	15.72	16.17
2024-03-11	Z	EE	15.97	16.25	15.7003	15.95	-0.15	243,726	1,517	13.69	18.18
2024-03-08	Z	EE	16.21	17.02	16.11	16.11	-0.10	306,003	1,662	15.88	16.34
2024-03-07	Z	EE	15.59	16.265	15.59	16.23	0.73	285,746	2,008	16.01	16.46
2024-03-06	Z	EE	15.35	15.55	15.05	15.50	0.33	310,961	2,254	14.18	17.49
2024-03-05	Z	EE	14.93	15.79	14.8766	15.18	0.17	267,031	1,708	13.60	15.32
2024-03-04	Z	EE	15.51	15.695	14.99	14.99	-0.58	248,063	1,601	14.75	15.19
2024-03-01	Z	EE	15.5857	15.67	15.15	15.56	-0.14	336,523	2,479	14.01	15.78
2024-02-29	Z	EE	13.86	15.89	13.80	15.70	1.79	669,137	3,721	13.91	16.84
2024-02-28	Z	EE	14.02	14.2026	13.86	13.89	-0.30	172,334	1,368	13.35	15.19
2024-02-27	Z	EE	14.37	14.58	14.07	14.18	-0.08	144,974	1,421	12.53	16.55
2024-02-26	Z	EE	13.95	14.355	13.92	14.26	0.48	323,061	2,156	12.29	14.36
2024-02-23	Z	EE	13.50	13.79	13.385	13.77	0.12	152,302	1,259	13.54	13.96
2024-02-22	Z	EE	13.83	13.94	13.525	13.63	-0.21	205,788	1,553	13.25	14.83
2024-02-21	Z	EE	13.67	14.02	13.55	13.83	0.15	335,439	1,801	13.12	15.26
2024-02-20	Z	EE	13.63	13.76	13.50	13.68	0.09	180,487	1,377	12.53	15.52
2024-02-19	Z	EE	14.00	14.04	13.58	13.60	-0.43	0	0	12.06	15.23
2024-02-16	Z	EE	14.00	14.04	13.58	13.60	-0.43	122,158	1,013	12.06	15.23
2024-02-15	Z	EE	13.69	14.15	13.67	14.03	0.48	398,546	2,487	12.19	15.52
2024-02-14	Z	EE	13.85	13.875	13.38	13.56	-0.099	165,284	1,611	11.91	15.52
2024-02-13	Z	EE	14.04	14.16	13.53	13.64	-0.71	235,212	2,356	13.30	15.29
2024-02-12	Z	EE	13.97	14.46	13.97	14.34	0.40	288,998	2,019	14.13	14.54
2024-02-09	Z	EE	13.92	14.055	13.84	13.94	-0.03	146,043	1,281	13.79	14.08
2024-02-08	Z	EE	14.15	14.25	13.79	13.98	-0.15	160,443	1,357	13.81	15.42
2024-02-07	Z	EE	14.27	14.27	13.84	14.11	-0.05	217,757	1,936	12.81	17.63
2024-02-06	Z	EE	14.40	14.515	14.08	14.16	-0.13	205,289	2,019	12.63	17.71
2024-02-05	Z	EE	14.61	14.61	14.20	14.30	-0.58	429,362	2,244	13.04	17.36
2024-02-02	Z	EE	15.33	15.33	14.79	14.86	-0.52	126,408	1,587	14.66	21.50