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	IIIN	32.05	32.68	31.70	32.39	0.70	128,633	1,596	32.03	40.97
2024-04-25	Z	IIIN	34.44	35.02	31.26	31.73	-2.42	193,691	2,137	12.74	40.97
2024-04-24	Z	IIIN	35.00	35.085	33.805	34.12	-0.73	96,127	1,343	30.09	43.42
2024-04-23	Z	IIIN	33.73	35.4099	33.73	34.86	1.265	95,360	1,209	13.96	43.42
2024-04-22	Z	IIIN	33.55	34.20	33.33	33.62	0.28	68,419	987	33.21	43.42
2024-04-19	Z	IIIN	32.91	33.65	32.91	33.55	0.62	70,560	1,346	13.44	33.90
2024-04-18	Z	IIIN	32.96	33.75	32.745	32.97	0.24	82,936	1,075	32.55	33.31
2024-04-17	Z	IIIN	33.54	33.54	32.43	32.75	-0.39	87,554	1,208	32.40	43.42
2024-04-16	Z	IIIN	33.90	33.90	33.15	33.16	-0.95	84,638	1,280	32.87	43.42
2024-04-15	Z	IIIN	34.50	34.50	33.6251	34.17	-0.25	62,020	776	33.73	34.50
2024-04-12	Z	IIIN	34.29	34.67	34.19	34.42	-0.15	67,830	854	33.99	34.76
2024-04-11	Z	IIIN	34.60	34.80	34.25	34.57	0.24	61,893	945	34.20	43.42
2024-04-10	Z	IIIN	35.27	35.27	33.885	34.30	-1.995	95,126	1,464	33.87	34.63
2024-04-09	Z	IIIN	37.02	37.32	36.16	36.31	-0.63	72,287	950	35.94	43.42
2024-04-08	Z	IIIN	37.24	37.24	36.80	36.92	0.07	42,896	649	36.54	37.33
2024-04-05	Z	IIIN	36.69	37.13	36.69	36.95	0.25	31,488	546	36.56	37.34
2024-04-04	Z	IIIN	37.28	37.5472	36.72	36.74	0.175	59,825	695	36.01	41.01
2024-04-03	Z	IIIN	36.70	37.22	36.64	36.74		83,275	842	36.43	43.42
2024-04-02	Z	IIIN	36.82	36.87	35.78	36.79	-0.34	79,197	981	36.39	37.18
2024-04-01	Z	IIIN	38.40	38.40	36.81	37.20	-1.05	76,215	1,529	36.76	37.55
2024-03-29	Z	IIIN	37.94	38.32	37.55	38.22	0.40	0	0	37.83	38.63
2024-03-28	Z	IIIN	37.94	38.32	37.55	38.22	0.40	99,525	1,075	37.83	38.63
2024-03-27	Z	IIIN	37.38	38.01	37.38	37.82	0.83	55,987	1,034	37.37	38.16
2024-03-26	Z	IIIN	37.22	37.31	36.73	36.98	0.21	45,597	805	36.65	37.43
2024-03-25	Z	IIIN	37.37	37.48	36.83	36.85	-0.55	23,224	750	36.50	41.25
2024-03-22	Z	IIIN	37.92	37.92	37.18	37.38	-0.48	45,146	1,067	36.97	37.76
2024-03-21	Z	IIIN	37.46	38.39	37.46	37.84	0.52	105,916	1,288	37.49	38.28
2024-03-20	Z	IIIN	35.91	37.585	35.82	37.33	1.29	71,497	1,350	37.35	37.82
2024-03-19	Z	IIIN	35.21	36.105	35.21	36.05	0.73	55,761	1,050	31.15	38.90
2024-03-18	Z	IIIN	35.84	35.84	35.12	35.28	-0.54	72,022	1,052	31.41	38.90
2024-03-15	Z	IIIN	33.86	35.94	33.86	35.84	1.91	534,094	2,880	35.45	37.36
2024-03-14	Z	IIIN	34.83	34.84	33.70	33.92	-1.29	85,599	2,018	33.49	34.24
2024-03-13	Z	IIIN	34.94	35.69	34.7901	35.21	0.215	67,994	1,326	30.02	36.51
2024-03-12	Z	IIIN	35.25	35.25	34.755	34.99	-0.19	67,705	1,516	30.39	36.51
2024-03-11	Z	IIIN	35.61	35.61	34.69	35.21	-0.53	89,225	1,736	30.02	36.51
2024-03-08	Z	IIIN	35.84	36.08	35.1957	35.66	0.28	91,638	1,577	30.02	36.58
2024-03-07	Z	IIIN	35.00	35.43	34.78	35.38	0.70	88,791	1,572	31.11	39.21
2024-03-06	Z	IIIN	34.79	34.79	34.23	34.69	0.36	80,136	1,314	13.84	48.84
2024-03-05	Z	IIIN	35.30	35.34	34.02	34.33	-1.234	88,338	1,237	13.69	49.05
2024-03-04	Z	IIIN	36.51	36.69	35.50	35.53	-0.74	56,302	1,240	14.26	37.43
2024-03-01	Z	IIIN	35.90	36.565	35.90	36.21	-0.20	65,607	1,193	14.50	57.96
2024-02-29	Z	IIIN	36.32	36.60	35.94	36.41	0.82	55,569	1,184	14.59	48.84
2024-02-28	Z	IIIN	35.72	35.934	35.55	35.60	-0.34	40,998	1,211	14.24	40.00
2024-02-27	Z	IIIN	35.95	36.30	35.6724	35.96	0.37	60,657	1,008	14.46	57.82
2024-02-26	Z	IIIN	35.09	35.61	35.035	35.61	0.36	54,466	1,012	14.18	56.04
2024-02-23	Z	IIIN	34.85	35.24	34.23	35.17	0.36	43,010	606	30.57	39.64
2024-02-22	Z	IIIN	34.86	35.17	34.68	34.85	-0.05	56,885	938	30.38	38.20
2024-02-21	Z	IIIN	34.63	34.91	34.495	34.89	0.21	57,903	693	13.93	40.00
2024-02-20	Z	IIIN	34.77	34.97	34.34	34.60	-0.69	58,501	1,097	13.83	38.20
2024-02-19	Z	IIIN	35.73	35.86	34.69	35.25	-0.92	0	0	14.11	40.00
2024-02-16	Z	IIIN	35.73	35.86	34.69	35.25	-0.92	64,014	969	14.11	40.00
2024-02-15	Z	IIIN	35.46	36.11	35.28	36.11	0.808	92,081	1,404	14.41	37.39
2024-02-14	Z	IIIN	35.36	35.48	34.82	35.30	0.55	47,744	799	14.13	42.60
2024-02-13	Z	IIIN	35.60	36.05	34.38	34.75	-2.25	117,389	1,411	13.83	40.00
2024-02-12	Z	IIIN	36.57	37.50	36.57	36.99	0.43	89,491	1,141	14.82	40.00
2024-02-09	Z	IIIN	35.98	36.58	35.78	36.56	0.43	63,587	961	14.62	40.00
2024-02-08	Z	IIIN	35.14	35.97	35.14	35.97	1.00	51,769	655	25.15	40.00
2024-02-07	Z	IIIN	34.36	35.0721	34.185	34.97	0.572	60,420	1,229	25.15	40.00
2024-02-06	Z	IIIN	34.15	34.635	34.15	34.33	0.23	63,645	1,144	25.15	55.07
2024-02-05	Z	IIIN	34.39	34.39	33.635	34.09	-0.79	63,402	1,099	25.15	40.00
2024-02-02	Z	IIIN	34.78	35.035	34.40	34.88	-0.40	85,202	1,289	25.15	39.79
2024-02-01	Z	IIIN	34.91	35.27	34.38	35.27	0.59	99,345	1,522	25.15	56.04
2024-01-31	Z	IIIN	35.34	35.88	34.60	34.63	-0.69	147,792	1,251	25.15	49.77
2024-01-30	Z	IIIN	34.63	35.45	34.63	35.34	0.45	80,936	1,175	25.15	40.00
2024-01-29	Z	IIIN	34.38	35.09	34.14	34.89	0.60	66,246	1,087	25.15	40.00