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	ETRN	13.68	13.80	13.395	13.74	0.025	6,688,535	16,777	13.60	13.82
2024-04-25	Z	ETRN	13.32	13.75	13.315	13.72	0.2799	6,641,063	16,494	8.65	14.91
2024-04-24	Z	ETRN	12.79	13.505	12.79	13.44	0.535	7,826,562	16,962	12.09	13.48
2024-04-23	Z	ETRN	12.86	13.10	12.80	12.89	0.03	5,404,048	14,133	8.65	13.36
2024-04-22	Z	ETRN	12.45	12.92	12.39	12.86	0.41	5,781,783	16,693	12.25	12.98
2024-04-19	Z	ETRN	12.25	12.479	12.21	12.45	0.19	5,222,948	16,226	10.89	12.52
2024-04-18	Z	ETRN	12.30	12.5001	12.23	12.25	-0.01	9,107,919	15,096	12.26	13.55
2024-04-17	Z	ETRN	12.33	12.50	12.27	12.27	-0.02	5,260,486	10,849	10.30	12.98
2024-04-16	Z	ETRN	12.39	12.40	11.97	12.29	-0.13	4,441,687	11,936	8.65	22.00
2024-04-15	Z	ETRN	12.75	12.82	12.41	12.415	-0.295	6,032,607	11,449	10.30	13.78
2024-04-12	Z	ETRN	12.80	13.06	12.64	12.71	-0.09	5,732,131	14,576	10.94	12.98
2024-04-11	Z	ETRN	12.81	12.875	12.55	12.80	0.02	4,865,070	10,820	10.94	12.90
2024-04-10	Z	ETRN	12.83	12.98	12.73	12.78	-0.10	8,038,726	17,304	11.69	14.11
2024-04-09	Z	ETRN	12.55	12.905	12.55	12.87	0.31	8,248,898	15,154	12.80	12.95
2024-04-08	Z	ETRN	12.34	12.55	12.315	12.55	0.235	8,351,294	11,260	11.26	13.65
2024-04-05	Z	ETRN	12.44	12.45	12.27	12.31	-0.15	5,519,464	12,481	9.75	12.75
2024-04-04	Z	ETRN	12.63	12.76	12.42	12.46	-0.10	9,329,918	16,091	10.30	12.91
2024-04-03	Z	ETRN	12.39	12.57	12.39	12.56	0.15	7,748,374	14,713	9.75	13.67
2024-04-02	Z	ETRN	12.41	12.54	12.31	12.42	-0.11	6,126,455	13,934	9.75	12.70
2024-04-01	Z	ETRN	12.50	12.66	12.405	12.53	0.035	10,141,413	17,825	12.37	13.23
2024-03-29	Z	ETRN	12.21	12.675	12.20	12.49	0.27	0	0	11.43	12.67
2024-03-28	Z	ETRN	12.21	12.675	12.20	12.49	0.27	10,419,832	26,374	11.43	12.67
2024-03-27	Z	ETRN	11.81	12.22	11.73	12.22	0.42	10,076,037	26,475	11.45	12.24
2024-03-26	Z	ETRN	11.77	11.91	11.72	11.79	0.041	9,049,488	18,635	11.67	12.40
2024-03-25	Z	ETRN	11.61	11.80	11.60	11.75	0.17	6,606,084	18,428	10.67	75.00
2024-03-22	Z	ETRN	11.47	11.59	11.45	11.58	0.16	5,201,777	14,430	10.54	11.65
2024-03-21	Z	ETRN	11.31	11.54	11.295	11.43	0.12	7,321,508	17,645	11.50	11.58
2024-03-20	Z	ETRN	11.10	11.33	11.06	11.31	0.19	6,756,826	11,986	10.31	12.35
2024-03-19	Z	ETRN	11.07	11.23	11.02	11.12	0.07	11,632,643	22,737	10.96	11.25
2024-03-18	Z	ETRN	11.08	11.23	11.04	11.06	-0.02	9,392,333	23,765	11.06	12.50
2024-03-15	Z	ETRN	11.22	11.29	10.93	11.08	-0.13	16,383,133	27,833	10.04	11.50
2024-03-14	Z	ETRN	11.32	11.41	11.075	11.22	-0.125	15,613,894	28,416	10.98	12.19
2024-03-13	Z	ETRN	11.30	11.51	11.30	11.34	-0.05	15,387,885	37,064	11.20	11.65
2024-03-12	Z	ETRN	11.47	11.48	11.08	11.39	0.06	21,834,575	46,504	11.00	11.49
2024-03-11	Z	ETRN	11.59	11.7066	11.14	11.32	0.17	50,930,455	83,629	11.32	12.24
2024-03-08	Z	ETRN	11.13	11.21	11.065	11.15	0.07	2,385,585	9,633	11.02	11.85
2024-03-07	Z	ETRN	11.11	11.18	11.06	11.08	-0.02	2,866,446	7,914	10.96	12.13
2024-03-06	Z	ETRN	11.01	11.17	10.96	11.10	0.20	4,330,213	12,607	10.96	11.13
2024-03-05	Z	ETRN	10.68	11.11	10.675	10.91	0.19	4,020,732	11,634	10.91	11.10
2024-03-04	Z	ETRN	10.71	10.78	10.67	10.71	0.005	2,027,368	7,179	10.23	11.71
2024-03-01	Z	ETRN	10.72	10.775	10.645	10.71	0.02	3,205,712	12,806	10.30	10.99
2024-02-29	Z	ETRN	10.53	10.78	10.475	10.69	0.27	5,256,664	12,964	9.50	11.87
2024-02-28	Z	ETRN	10.43	10.53	10.36	10.42	0.01	2,414,937	10,115	9.75	11.63
2024-02-27	Z	ETRN	10.50	10.54	10.39	10.42	-0.025	2,862,710	11,317	9.75	11.40
2024-02-26	Z	ETRN	10.54	10.66	10.38	10.44	-0.045	3,240,284	9,435	9.75	10.68
2024-02-23	Z	ETRN	10.53	10.605	10.38	10.48	-0.105	3,125,452	11,441	9.75	11.66
2024-02-22	Z	ETRN	10.53	10.63	10.382	10.59	-0.045	4,404,387	12,534	10.35	10.58
2024-02-21	Z	ETRN	10.38	10.77	10.3201	10.63	0.135	6,343,795	16,542	9.75	11.94
2024-02-20	Z	ETRN	10.53	10.95	10.34	10.50	-0.025	6,659,875	20,239	10.50	10.68
2024-02-19	Z	ETRN	10.39	10.69	10.33	10.53	0.07	0	0	9.75	11.63
2024-02-16	Z	ETRN	10.39	10.69	10.33	10.53	0.07	4,567,362	13,527	9.75	11.63
2024-02-15	Z	ETRN	9.92	10.49	9.92	10.46	0.515	6,242,419	17,486	9.75	14.10
2024-02-14	Z	ETRN	10.08	10.14	9.91	9.93	-0.04	4,401,886	12,586	9.75	10.00
2024-02-13	Z	ETRN	10.10	10.13	9.97	9.97	-0.275	5,239,210	14,822	9.75	10.89
2024-02-12	Z	ETRN	10.18	10.2975	10.17	10.25	0.075	3,396,957	8,108	10.10	10.46
2024-02-09	Z	ETRN	10.28	10.365	10.15	10.18	-0.04	4,221,093	10,090	10.15	10.26
2024-02-08	Z	ETRN	10.11	10.24	10.04	10.23	0.105	3,397,764	8,255	10.20	10.29
2024-02-07	Z	ETRN	10.14	10.18	10.065	10.12	-0.005	2,140,905	8,835	9.75	16.77
2024-02-06	Z	ETRN	10.03	10.21	9.98	10.13	0.095	3,277,131	9,593	9.98	10.36
2024-02-05	Z	ETRN	10.10	10.15	9.93	10.03	-0.17	3,653,909	14,860	9.75	10.36
2024-02-02	Z	ETRN	10.41	10.46	10.195	10.35	-0.14	4,411,330	11,760	10.00	12.00
2024-02-01	Z	ETRN	10.22	10.53	10.22	10.48	0.29	4,656,769	13,849	9.75	11.43
2024-01-31	Z	ETRN	10.40	10.43	10.165	10.19	-0.185	4,778,334	15,112	10.17	11.00
2024-01-30	Z	ETRN	10.39	10.46	10.2605	10.38	-0.12	6,823,749	13,274	10.28	11.56