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	Q	JAZZ	107.00	110.8214	106.73	109.46	2.03	480,575	10,325	100.11	110.70
2024-04-25	Q	JAZZ	108.25	109.05	107.22	107.43	-0.89	424,675	7,933	100.14	110.50
2024-04-24	Q	JAZZ	108.66	109.39	107.60	108.32	-1.35	401,342	8,167	106.80	108.80
2024-04-23	Q	JAZZ	109.72	110.44	108.90	109.67	0.84	376,841	9,816	108.00	110.45
2024-04-22	Q	JAZZ	110.33	110.465	108.405	108.83	-1.11	513,991	9,000	98.76	109.75
2024-04-19	Q	JAZZ	109.27	111.35	108.88	109.94	0.67	756,641	11,074	99.02	112.44
2024-04-18	Q	JAZZ	107.15	109.51	107.15	109.27	2.17	564,463	9,728	107.45	128.07
2024-04-17	Q	JAZZ	109.04	109.26	106.605	107.10	-1.80	592,713	10,159	106.50	120.11
2024-04-16	Q	JAZZ	110.41	111.21	108.745	108.90	-2.01	545,620	10,109	108.70	111.45
2024-04-15	Q	JAZZ	110.57	112.27	110.085	111.03	0.45	603,233	9,658	110.50	124.10
2024-04-12	Q	JAZZ	113.10	113.10	110.42	110.58	-2.91	431,402	7,995	110.10	116.00
2024-04-11	Q	JAZZ	114.45	114.74	112.44	113.49	-0.59	633,919	12,969	113.00	127.11
2024-04-10	Q	JAZZ	113.66	114.31	112.50	114.08	0.08	716,659	11,803	113.30	114.45
2024-04-09	Q	JAZZ	115.33	115.94	112.70	114.00	-1.09	690,025	11,079	102.63	114.93
2024-04-08	Q	JAZZ	116.25	116.7867	114.89	115.09	-1.33	437,763	7,347	114.89	117.68
2024-04-05	Q	JAZZ	115.19	116.86	114.82	116.42	1.21	530,825	10,370	115.02	116.42
2024-04-04	Q	JAZZ	117.56	118.01	115.10	115.21	-1.71	512,011	9,088	115.50	117.51
2024-04-03	Q	JAZZ	117.55	117.975	116.23	116.92	-0.63	425,657	8,924	116.69	143.29
2024-04-02	Q	JAZZ	118.51	119.42	117.045	117.55	-1.43	571,289	9,691	117.01	128.63
2024-04-01	Q	JAZZ	120.58	120.81	118.21	118.98	-1.44	360,528	6,422	118.50	121.36
2024-03-29	Q	JAZZ	120.51	121.53	120.03	120.42	-0.09	0	0	119.99	125.49
2024-03-28	Q	JAZZ	120.51	121.53	120.03	120.42	-0.09	409,944	7,123	119.99	125.49
2024-03-27	Q	JAZZ	118.58	120.55	118.15	120.51	2.58	471,653	7,537	118.45	122.92
2024-03-26	Q	JAZZ	120.60	120.86	117.71	117.93	-2.86	1,689,758	11,627	117.30	120.45
2024-03-25	Q	JAZZ	122.33	123.675	120.60	120.79	-1.02	597,529	8,236	120.50	135.26
2024-03-22	Q	JAZZ	124.62	125.27	121.51	121.81	-2.29	691,755	8,015	109.32	125.45
2024-03-21	Q	JAZZ	125.31	125.95	123.63	124.10	-0.69	682,881	8,451	123.50	125.49
2024-03-20	Q	JAZZ	124.01	125.65	123.41	124.79	-0.21	675,573	8,623	123.05	126.45
2024-03-19	Q	JAZZ	123.49	125.28	123.08	125.00	1.59	803,602	9,029	122.45	125.45
2024-03-18	Q	JAZZ	120.42	123.929	120.42	123.41	2.51	841,678	9,146	119.85	130.00
2024-03-15	Q	JAZZ	118.13	121.586	118.13	120.90	2.60	1,529,408	10,169	110.45	121.40
2024-03-14	Q	JAZZ	117.50	118.355	116.57	118.30	0.53	606,262	8,660	116.53	118.21
2024-03-13	Q	JAZZ	115.80	118.2047	115.80	117.77	1.98	458,675	7,893	117.80	118.45
2024-03-12	Q	JAZZ	116.12	116.81	115.45	115.79	-0.84	492,355	7,544	115.25	118.00
2024-03-11	Q	JAZZ	117.01	118.81	116.60	116.63	-0.90	456,009	5,964	116.70	118.00
2024-03-08	Q	JAZZ	116.36	119.04	116.02	117.53	1.16	420,441	7,187	118.80	119.45
2024-03-07	Q	JAZZ	117.05	117.535	115.68	116.37	-0.82	593,646	8,431	115.75	127.44
2024-03-06	Q	JAZZ	120.85	122.1112	116.815	117.19	-1.23	734,560	9,508	116.95	118.45
2024-03-05	Q	JAZZ	117.40	119.50	116.67	118.42	0.89	782,102	10,547	110.20	120.60
2024-03-04	Q	JAZZ	119.06	120.00	115.64	117.53	-1.32	1,098,842	13,320	117.50	119.94
2024-03-01	Q	JAZZ	119.73	122.57	118.54	118.79	-0.11	1,044,458	10,919	116.70	120.45
2024-02-29	Q	JAZZ	125.50	125.50	116.00	118.90	-10.80	2,253,299	23,155	120.00	146.19
2024-02-28	Q	JAZZ	132.18	132.85	129.18	129.70	-2.56	697,940	8,873	126.07	130.00
2024-02-27	Q	JAZZ	133.20	133.355	131.13	132.26	-0.51	451,616	6,399	116.93	133.45
2024-02-26	Q	JAZZ	131.81	134.17	131.81	132.77	0.49	552,521	8,366	115.41	134.45
2024-02-23	Q	JAZZ	128.88	132.44	128.05	132.28	3.83	385,908	5,647	130.60	132.45
2024-02-22	Q	JAZZ	128.42	128.63	126.09	128.45	0.03	343,445	6,258	125.45	129.45
2024-02-21	Q	JAZZ	126.21	128.47	125.575	128.42	2.06	302,206	5,342	125.45	141.97
2024-02-20	Q	JAZZ	126.88	130.675	126.22	126.36	-0.42	637,558	8,779	125.00	130.82
2024-02-19	Q	JAZZ	127.00	127.789	124.17	126.78	-0.04	0	0	126.95	128.45
2024-02-16	Q	JAZZ	127.00	127.789	124.17	126.78	-0.04	673,907	7,323	126.95	128.45
2024-02-15	Q	JAZZ	122.56	126.91	122.56	126.82	4.58	433,724	7,464	119.00	127.45
2024-02-14	Q	JAZZ	122.99	122.99	120.64	122.24	0.41	510,292	6,898	121.00	123.24
2024-02-13	Q	JAZZ	122.37	123.53	120.99	121.83	-2.41	455,536	7,299	120.45	125.50
2024-02-12	Q	JAZZ	123.43	124.84	123.12	124.24	0.81	325,591	5,781	123.00	125.45
2024-02-09	Q	JAZZ	123.19	123.48	122.20	123.43	0.76	280,662	5,209	122.01	153.14
2024-02-08	Q	JAZZ	122.05	123.12	120.71	122.67	-0.27	360,450	7,632	119.00	122.67
2024-02-07	Q	JAZZ	124.69	124.69	122.73	122.94	-1.77	301,109	5,732	108.82	124.45
2024-02-06	Q	JAZZ	122.63	125.80	122.168	124.71	2.73	407,948	6,218	119.00	126.00
2024-02-05	Q	JAZZ	122.66	122.93	121.25	121.98	-0.92	305,143	5,642	102.43	122.45
2024-02-02	Q	JAZZ	122.35	123.51	121.115	122.90	-0.78	354,379	5,865	120.50	135.09
2024-02-01	Q	JAZZ	122.52	124.41	121.80	123.68	0.96	623,300	6,985	122.45	124.45
2024-01-31	Q	JAZZ	126.66	126.96	122.35	122.72	-2.84	535,289	7,508	113.00	136.36
2024-01-30	Q	JAZZ	127.57	127.57	123.58	125.56	-1.83	436,451	6,848	122.00	127.45
2024-01-29	Q	JAZZ	122.42	127.55	122.42	127.39	4.85	868,849	9,011	128.03	129.00