Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	EL	130.00	130.615	128.51	129.49	-0.56	3,269,480	29,093	129.20	131.16
2024-05-06	Z	EL	133.00	133.495	128.85	130.08	-2.8225	3,473,757	34,966	130.08	130.40
2024-05-03	Z	EL	135.01	136.18	130.47	132.94	-2.03	3,791,930	31,764	133.01	135.00
2024-05-02	Z	EL	130.58	134.97	129.65	134.94	7.56	4,842,463	40,151	129.38	134.91
2024-05-01	Z	EL	140.41	141.00	124.03	127.37	-19.34	11,759,157	76,713	128.51	129.69
2024-04-30	Z	EL	146.25	148.71	145.44	146.71	-0.03	3,754,791	33,337	146.10	146.75
2024-04-29	Z	EL	148.22	149.06	145.665	146.79	-0.665	2,178,631	24,629	146.33	147.49
2024-04-26	Z	EL	145.76	147.71	143.71	147.45	2.49	2,435,818	23,701	146.87	148.20
2024-04-25	Z	EL	147.00	147.82	143.36	144.99	-2.42	2,969,488	22,985	143.50	145.49
2024-04-24	Z	EL	147.26	148.4499	145.42	147.36	-1.64	1,840,544	20,860	146.00	159.56
2024-04-23	Z	EL	147.00	149.91	146.40	148.98	1.50	1,881,918	19,879	137.18	150.05
2024-04-22	Z	EL	145.37	147.80	143.315	147.42	2.98	1,777,409	20,165	146.77	147.64
2024-04-19	Z	EL	144.00	145.17	143.77	144.41	-0.32	2,324,673	24,115	144.01	146.00
2024-04-18	Z	EL	139.33	146.63	138.18	144.81	6.80	3,921,125	36,909	142.25	144.84
2024-04-17	Z	EL	139.09	139.65	137.38	138.04	1.07	2,200,942	21,443	125.59	138.97
2024-04-16	Z	EL	136.37	137.99	134.76	136.93	-0.325	2,178,571	24,062	136.95	137.92
2024-04-15	Z	EL	140.515	141.77	136.37	137.27	-1.53	1,778,141	17,579	136.50	140.05
2024-04-12	Z	EL	143.27	144.12	138.12	138.80	-6.625	2,167,012	23,162	138.76	138.98
2024-04-11	Z	EL	145.99	146.04	142.71	145.43	0.54	1,370,030	18,026	145.06	145.88
2024-04-10	Z	EL	143.78	145.775	143.24	144.87	-3.74	1,675,785	21,621	144.51	144.74
2024-04-09	Z	EL	146.26	148.64	145.88	148.55	3.185	1,349,207	18,428	148.26	152.32
2024-04-08	Z	EL	144.76	147.605	144.76	145.43	1.01	1,680,148	15,798	145.06	145.40
2024-04-05	Z	EL	144.55	146.68	143.94	144.43	0.15	1,442,464	18,020	144.21	144.79
2024-04-04	Z	EL	148.00	150.04	144.25	144.31	-2.18	2,064,739	18,694	143.25	147.64
2024-04-03	Z	EL	151.26	152.04	145.33	146.48	-6.39	3,395,838	34,247	144.17	147.50
2024-04-02	Z	EL	154.29	155.73	150.38	152.77	0.78	2,470,827	24,767	152.36	153.41
2024-04-01	Z	EL	154.18	155.21	150.36	152.03	-2.18	1,828,999	19,938	150.67	153.31
2024-03-29	Z	EL	152.28	155.05	148.54	154.15	9.05	0	0	153.80	155.00
2024-03-28	Z	EL	152.28	155.05	148.54	154.15	9.05	4,845,236	37,227	153.80	155.00
2024-03-27	Z	EL	140.71	145.06	140.45	145.04	5.75	1,838,341	18,870	144.43	145.00
2024-03-26	Z	EL	140.12	141.57	138.995	139.31	0.145	2,305,384	18,706	139.14	141.17
2024-03-25	Z	EL	143.82	143.82	138.375	139.17	-3.97	2,241,077	20,382	139.15	151.94
2024-03-22	Z	EL	145.53	145.76	141.03	143.18	-3.02	2,003,294	20,516	129.95	143.77
2024-03-21	Z	EL	147.50	148.32	145.86	146.25	-0.52	1,461,502	16,242	146.04	146.60
2024-03-20	Z	EL	145.13	147.23	143.74	146.76	0.51	2,204,383	20,265	146.47	150.68
2024-03-19	Z	EL	147.23	148.12	146.06	146.19	-1.66	1,498,951	15,693	146.00	147.50
2024-03-18	Z	EL	149.28	150.065	147.14	147.82	-1.93	1,613,295	16,022	147.25	149.48
2024-03-15	Z	EL	151.17	152.87	149.45	149.75	-3.03	4,432,054	21,860	149.36	150.12
2024-03-14	Z	EL	156.76	157.49	151.47	152.84	-5.155	2,389,620	25,341	151.50	153.97
2024-03-13	Z	EL	153.54	159.54	153.375	157.94	5.89	3,541,148	30,239	158.10	158.88
2024-03-12	Z	EL	154.47	155.13	149.62	152.08	-1.89	1,846,453	19,606	152.08	152.30
2024-03-11	Z	EL	150.08	155.38	149.78	153.92	4.40	2,212,945	23,938	154.00	154.90
2024-03-08	Z	EL	149.22	150.41	148.10	149.50	1.345	1,750,578	18,095	147.00	150.18
2024-03-07	Z	EL	145.18	148.89	145.00	148.17	2.80	1,483,092	17,235	141.50	148.50
2024-03-06	Z	EL	145.99	147.48	143.055	145.41	-1.90	2,847,265	24,510	144.58	145.68
2024-03-05	Z	EL	146.10	148.4981	146.10	147.32	-0.48	1,734,051	18,396	146.40	161.30
2024-03-04	Z	EL	148.55	149.75	146.29	147.78	-1.075	1,934,149	18,532	146.50	149.00
2024-03-01	Z	EL	146.30	150.25	144.35	148.81	0.23	2,156,680	18,947	146.76	200.00
2024-02-29	Z	EL	148.25	150.50	148.25	148.58	1.08	2,913,126	22,013	147.80	152.43
2024-02-28	Z	EL	146.04	148.40	145.87	147.38	-0.40	1,581,269	13,578	142.44	147.30
2024-02-27	Z	EL	146.07	149.46	144.85	148.51	3.52	1,831,604	17,448	147.00	152.70
2024-02-26	Z	EL	149.00	150.82	144.45	145.02	-4.945	1,658,693	17,574	143.27	147.00
2024-02-23	Z	EL	149.42	151.73	148.25	149.99	1.365	2,234,621	20,800	149.47	149.99
2024-02-22	Z	EL	148.28	151.16	146.6721	148.67	1.205	2,421,572	19,604	148.33	149.04
2024-02-21	Z	EL	144.76	147.60	144.36	147.48	2.35	2,394,843	19,814	134.48	148.00
2024-02-20	Z	EL	144.00	145.2743	143.06	145.11	-1.25	1,934,664	18,556	145.10	145.41
2024-02-19	Z	EL	145.69	147.64	144.77	146.37	1.02	0	0	145.00	159.27
2024-02-16	Z	EL	145.69	147.64	144.77	146.37	1.02	2,419,590	23,243	145.00	159.27
2024-02-15	Z	EL	144.23	147.61	143.2434	145.32	2.62	3,147,633	23,310	144.62	145.72
2024-02-14	Z	EL	143.37	145.30	142.05	142.65	0.499	1,943,478	18,031	142.51	145.15
2024-02-13	Z	EL	142.30	144.73	140.20	142.16	-3.715	1,981,527	22,083	142.00	144.40
2024-02-12	Z	EL	143.92	147.455	143.755	145.91	2.555	2,677,203	24,528	143.80	147.50
2024-02-09	Z	EL	141.59	145.23	140.61	143.34	2.57	2,578,765	25,259	141.21	146.09