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	EGO	14.73	14.76	14.195	14.31	-0.33	1,258,094	3,926	14.15	14.32
2024-05-02	Z	EGO	14.30	14.82	14.15	14.64	0.235	1,250,314	4,469	12.98	15.78
2024-05-01	Z	EGO	14.37	14.81	14.275	14.41	0.1425	1,354,048	4,311	13.77	16.05
2024-04-30	Z	EGO	14.71	14.87	14.255	14.26	-0.93	1,510,122	5,970	14.14	14.93
2024-04-29	Z	EGO	15.20	15.65	15.00	15.19		1,494,708	6,017	13.74	16.71
2024-04-26	Z	EGO	15.18	16.07	14.99	15.20	0.41	2,138,505	8,538	15.20	16.71
2024-04-25	Z	EGO	14.36	14.85	14.24	14.78	0.445	1,604,474	6,323	14.78	16.35
2024-04-24	Z	EGO	14.32	14.45	14.285	14.34	-0.11	780,290	3,822	13.50	15.91
2024-04-23	Z	EGO	14.16	14.47	14.08	14.45	0.14	1,217,706	5,150	12.98	15.93
2024-04-22	Z	EGO	14.40	14.73	14.23	14.31	-0.73	1,714,202	5,937	13.81	15.53
2024-04-19	Z	EGO	14.87	15.13	14.84	15.04	0.135	2,332,517	5,300	14.92	16.10
2024-04-18	Z	EGO	15.15	15.26	14.80	14.90	-0.07	836,509	4,012	13.88	16.39
2024-04-17	Z	EGO	15.17	15.435	14.87	14.96	-0.10	1,306,512	4,827	14.86	14.95
2024-04-16	Z	EGO	14.90	15.215	14.68	15.06	-0.04	1,314,471	4,297	13.88	16.44
2024-04-15	Z	EGO	15.28	15.315	14.811	15.11	-0.03	1,630,341	4,773	14.77	17.30
2024-04-12	Z	EGO	15.84	16.01	14.91	15.14	-0.465	2,676,925	8,946	15.03	16.38
2024-04-11	Z	EGO	15.39	15.63	15.085	15.60	0.30	1,759,330	5,843	14.18	16.10
2024-04-10	Z	EGO	15.09	15.52	14.88	15.30	-0.36	1,448,812	4,340	15.23	16.38
2024-04-09	Z	EGO	15.38	15.73	15.3001	15.66	0.59	2,887,751	8,061	15.15	15.78
2024-04-08	Z	EGO	15.28	15.38	14.955	15.07	-0.05	2,413,020	7,029	15.05	16.10
2024-04-05	Z	EGO	14.76	15.175	14.55	15.12	0.381	3,308,293	8,875	15.05	16.82
2024-04-04	Z	EGO	14.92	15.03	14.715	14.73	-0.29	3,058,058	4,726	13.20	15.02
2024-04-03	Z	EGO	14.81	15.16	14.76	15.02	0.245	1,883,184	7,151	13.02	16.29
2024-04-02	Z	EGO	14.60	14.89	14.54	14.77	0.385	3,247,525	8,026	14.43	15.00
2024-04-01	Z	EGO	14.48	14.60	14.18	14.38	0.31	1,610,876	5,023	13.17	14.60
2024-03-29	Z	EGO	14.10	14.19	13.88	14.07	0.09	0	0	12.72	14.19
2024-03-28	Z	EGO	14.10	14.19	13.88	14.07	0.09	2,600,202	5,989	12.72	14.19
2024-03-27	Z	EGO	13.66	14.035	13.55	13.97	0.38	1,455,036	4,711	12.77	14.10
2024-03-26	Z	EGO	13.73	13.73	13.43	13.59	0.095	1,192,480	4,355	12.91	14.30
2024-03-25	Z	EGO	13.56	13.949	13.42	13.49	0.07	1,490,874	5,484	12.31	14.66
2024-03-22	Z	EGO	13.21	13.47	13.12	13.41	0.08	1,135,814	3,559	12.17	14.62
2024-03-21	Z	EGO	13.51	13.64	13.225	13.32	-0.055	1,962,610	6,053	12.90	13.60
2024-03-20	Z	EGO	13.01	13.60	12.90	13.37	0.37	1,713,389	4,339	13.40	14.70
2024-03-19	Z	EGO	12.95	13.10	12.745	12.99	-0.08	2,080,984	4,385	11.71	14.13
2024-03-18	Z	EGO	12.93	13.16	12.86	13.06	0.05	1,341,365	3,853	12.25	14.00
2024-03-15	Z	EGO	12.75	13.07	12.68	13.02	0.25	2,725,634	4,777	11.76	14.24
2024-03-14	Z	EGO	12.46	12.88	12.36	12.76	0.145	1,799,188	4,367	11.56	13.51
2024-03-13	Z	EGO	12.48	12.77	12.40	12.62	0.21	913,399	3,442	12.40	13.84
2024-03-12	Z	EGO	12.07	12.42	11.98	12.42	0.08	1,126,542	3,538	11.34	12.50
2024-03-11	Z	EGO	12.21	12.435	12.09	12.33	0.11	1,200,717	3,210	11.02	12.54
2024-03-08	Z	EGO	12.39	12.45	12.19	12.21	-0.10	1,614,710	4,415	11.80	13.00
2024-03-07	Z	EGO	12.32	12.36	12.03	12.30	0.14	1,200,369	3,595	11.11	13.29
2024-03-06	Z	EGO	11.97	12.34	11.93	12.16	0.375	1,638,879	5,605	11.76	13.56
2024-03-05	Z	EGO	11.53	11.86	11.29	11.80	0.44	3,322,091	7,497	10.72	11.85
2024-03-04	Z	EGO	10.93	11.37	10.93	11.36	0.525	2,377,767	5,886	11.32	11.80
2024-03-01	Z	EGO	10.495	10.87	10.37	10.835	0.445	2,037,689	3,974	9.47	11.94
2024-02-29	Z	EGO	10.41	10.5493	10.24	10.39	0.235	1,572,408	4,410	9.40	10.36
2024-02-28	Z	EGO	10.31	10.365	10.035	10.15	-0.18	1,654,469	5,603	9.31	11.00
2024-02-27	Z	EGO	10.77	10.88	10.32	10.33	-0.43	2,449,923	5,422	9.60	11.20
2024-02-26	Z	EGO	10.37	10.78	10.25	10.76	0.165	1,873,857	6,725	9.84	11.42
2024-02-23	Z	EGO	11.02	11.11	9.72	10.59	-0.69	4,966,113	14,310	10.35	10.80
2024-02-22	Z	EGO	11.26	11.36	11.095	11.27	-0.09	1,594,600	4,641	10.34	11.50
2024-02-21	Z	EGO	11.26	11.405	11.07	11.37	0.07	2,298,902	5,816	11.25	11.70
2024-02-20	Z	EGO	11.05	11.32	10.94	11.30	0.355	1,933,796	4,806	10.50	11.80
2024-02-19	Z	EGO	11.00	11.11	10.8699	10.94	-0.095	0	0	9.88	15.00
2024-02-16	Z	EGO	11.00	11.11	10.8699	10.94	-0.095	1,577,710	4,067	9.88	15.00
2024-02-15	Z	EGO	11.10	11.275	10.95	11.04	0.145	1,688,724	4,118	9.89	12.15
2024-02-14	Z	EGO	10.85	10.96	10.785	10.88	0.03	1,086,292	3,833	9.97	11.82
2024-02-13	Z	EGO	11.41	11.45	10.64	10.85	-0.96	2,979,787	8,670	9.83	11.83
2024-02-12	Z	EGO	11.88	11.965	11.74	11.80	-0.085	985,565	3,846	10.64	13.13
2024-02-09	Z	EGO	12.09	12.10	11.735	11.89	-0.27	1,293,982	4,501	11.74	13.60
2024-02-08	Z	EGO	12.30	12.42	12.08	12.16	-0.165	1,067,409	3,839	12.00	13.89
2024-02-07	Z	EGO	12.36	12.48	12.14	12.33	-0.05	886,422	2,849	11.02	13.89
2024-02-06	Z	EGO	12.30	12.44	12.22	12.38	0.185	641,070	2,607	12.00	14.11
2024-02-05	Z	EGO	12.09	12.25	12.03	12.20	-0.17	763,472	2,946	10.98	13.31