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	Q	FIVE	144.52	147.64	143.81	144.81	1.34	825,152	11,548	143.50	149.99
2024-05-02	Q	FIVE	143.12	144.54	142.02	143.47	1.54	734,118	13,889	142.50	164.99
2024-05-01	Q	FIVE	146.00	146.20	140.19	141.93	-4.50	1,099,846	18,550	141.53	142.16
2024-04-30	Q	FIVE	146.20	147.69	146.00	146.34	-0.88	705,858	11,616	146.00	152.00
2024-04-29	Q	FIVE	150.09	150.88	146.33	147.22	-2.86	801,819	14,139	146.43	160.51
2024-04-26	Q	FIVE	150.25	151.945	149.24	150.08	-0.77	699,873	11,607	149.21	174.52
2024-04-25	Q	FIVE	150.30	151.65	148.67	150.85	2.31	1,029,307	14,071	149.21	160.94
2024-04-24	Q	FIVE	147.00	149.20	146.00	148.54	0.75	717,957	10,843	147.82	173.33
2024-04-23	Q	FIVE	145.25	149.97	145.03	147.79	-0.69	1,241,108	17,714	147.33	160.88
2024-04-22	Q	FIVE	150.56	151.485	146.93	148.61	-1.68	1,074,453	16,244	146.94	150.00
2024-04-19	Q	FIVE	150.96	152.53	149.06	150.29	-1.71	873,459	12,531	149.41	150.86
2024-04-18	Q	FIVE	152.95	154.47	151.55	152.00	-0.10	897,103	12,141	152.00	152.45
2024-04-17	Q	FIVE	150.87	153.76	150.53	152.10	2.80	1,078,359	15,761	151.79	152.86
2024-04-16	Q	FIVE	153.51	153.61	148.68	149.30	-3.51	1,426,852	21,600	148.00	223.31
2024-04-15	Q	FIVE	159.00	159.7993	152.20	152.74	-4.74	1,208,439	15,953	152.52	174.76
2024-04-12	Q	FIVE	161.19	162.92	157.28	157.48	-5.52	1,541,248	17,910	157.00	161.80
2024-04-11	Q	FIVE	161.33	163.32	159.6201	163.00	2.77	1,103,248	14,158	146.32	163.99
2024-04-10	Q	FIVE	157.36	161.87	155.79	160.23	0.65	1,379,399	17,879	160.00	164.74
2024-04-09	Q	FIVE	160.39	161.93	158.03	159.58	-0.75	1,397,952	18,776	144.57	163.50
2024-04-08	Q	FIVE	162.77	164.05	159.875	160.33	-2.44	1,412,713	17,331	160.03	160.81
2024-04-05	Q	FIVE	164.26	165.67	162.65	162.77	-1.22	1,159,906	14,363	161.00	176.93
2024-04-04	Q	FIVE	165.66	166.555	163.60	163.99	-0.75	1,759,709	19,133	163.56	164.70
2024-04-03	Q	FIVE	170.02	170.34	164.195	164.74	-6.39	1,566,857	20,058	164.07	228.01
2024-04-02	Q	FIVE	177.55	177.55	170.94	171.13	-7.75	1,422,537	17,538	170.00	175.88
2024-04-01	Q	FIVE	182.57	182.99	177.715	178.88	-2.50	871,584	14,363	177.12	180.67
2024-03-29	Q	FIVE	184.72	184.77	181.16	181.38	-2.48	0	0	180.63	183.90
2024-03-28	Q	FIVE	184.72	184.77	181.16	181.38	-2.48	628,588	9,854	180.63	183.90
2024-03-27	Q	FIVE	179.61	185.475	178.7937	183.86	5.81	1,135,592	14,699	180.00	185.50
2024-03-26	Q	FIVE	175.09	179.64	174.235	178.05	4.17	904,189	14,739	176.02	178.20
2024-03-25	Q	FIVE	171.49	176.495	171.49	173.88	2.89	1,639,183	17,658	173.66	189.69
2024-03-22	Q	FIVE	177.50	177.80	169.94	170.99	-5.80	1,829,555	23,475	158.70	171.99
2024-03-21	Q	FIVE	183.00	187.83	175.33	176.79	-32.18	3,864,874	40,749	177.00	178.00
2024-03-20	Q	FIVE	207.49	209.79	206.10	208.97	2.31	1,275,402	14,757	180.00	183.50
2024-03-19	Q	FIVE	207.37	207.80	203.235	206.66	0.76	833,152	10,692	203.05	207.20
2024-03-18	Q	FIVE	202.00	207.525	200.76	205.90	4.33	1,018,599	10,592	206.11	227.95
2024-03-15	Q	FIVE	200.21	202.81	198.80	201.57	0.02	944,782	8,919	200.75	202.34
2024-03-14	Q	FIVE	208.06	208.76	198.535	201.55	-4.95	760,052	10,119	198.00	202.10
2024-03-13	Q	FIVE	205.52	207.87	203.49	206.50	-2.84	631,111	10,932	203.52	208.48
2024-03-12	Q	FIVE	203.31	209.79	203.06	209.34	5.76	496,079	8,092	201.00	210.00
2024-03-11	Q	FIVE	203.53	204.31	200.66	203.58	-1.24	670,383	8,900	201.00	210.00
2024-03-08	Q	FIVE	208.62	209.35	204.14	204.82	-2.14	528,633	8,689	204.11	205.53
2024-03-07	Q	FIVE	209.00	212.01	205.53	206.96	-1.22	861,519	11,028	181.06	212.57
2024-03-06	Q	FIVE	205.99	208.71	204.89	208.18	3.26	924,389	10,369	205.00	238.81
2024-03-05	Q	FIVE	203.40	207.6399	202.745	204.92	1.59	523,366	8,593	181.23	212.00
2024-03-04	Q	FIVE	201.81	203.99	201.225	203.33	2.52	388,202	6,916	202.73	203.46
2024-03-01	Q	FIVE	200.61	203.87	200.22	200.55	-0.13	519,823	7,733	176.30	204.00
2024-02-29	Q	FIVE	200.39	201.36	197.61	200.68	1.34	442,970	7,254	181.08	201.49
2024-02-28	Q	FIVE	199.45	201.5499	198.47	199.34	-1.44	369,399	7,267	195.00	203.00
2024-02-27	Q	FIVE	196.78	201.90	196.78	200.78	4.78	533,101	8,784	181.99	205.00
2024-02-26	Q	FIVE	193.02	198.95	192.65	196.00	2.53	663,156	10,971	178.53	196.62
2024-02-23	Q	FIVE	192.79	194.6999	192.54	193.47	0.81	259,828	6,475	192.51	193.86
2024-02-22	Q	FIVE	190.65	193.33	188.53	192.66	3.00	449,753	7,143	191.23	196.00
2024-02-21	Q	FIVE	191.85	192.505	188.58	189.66	-2.19	377,297	6,770	185.60	227.73
2024-02-20	Q	FIVE	189.64	193.25	188.43	191.85	1.84	401,244	7,232	185.60	193.00
2024-02-19	Q	FIVE	189.12	192.48	187.95	190.01	0.45	0	0	172.72	190.24
2024-02-16	Q	FIVE	189.12	192.48	187.95	190.01	0.45	492,285	8,648	172.72	190.24
2024-02-15	Q	FIVE	187.77	191.83	187.06	189.56	3.73	474,662	8,420	188.69	190.04
2024-02-14	Q	FIVE	185.00	186.625	182.27	185.83	1.70	434,909	6,786	184.02	206.29
2024-02-13	Q	FIVE	184.09	187.73	181.225	184.13	-5.23	666,934	9,711	183.48	184.82
2024-02-12	Q	FIVE	189.63	190.80	188.765	189.36	0.41	423,101	8,427	188.41	189.76
2024-02-09	Q	FIVE	186.72	191.12	185.51	188.95	2.85	728,523	11,497	172.09	189.54
2024-02-08	Q	FIVE	183.52	186.74	183.23	186.10	3.39	587,373	9,783	181.70	207.63
2024-02-07	Q	FIVE	181.79	184.24	180.47	182.71	1.31	405,994	6,636	181.11	184.80
2024-02-06	Q	FIVE	178.10	181.875	177.72	181.40	2.71	621,961	8,840	178.04	226.32
2024-02-05	Q	FIVE	179.23	179.23	177.00	178.69	-2.42	401,718	6,983	162.98	179.23