Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	JD	32.75	33.03	32.555	32.71	-0.16	8,003,764	34,322	32.62	32.80
2024-05-03	Q	JD	32.80	32.935	32.33	32.87	0.23	11,365,009	46,235	32.76	32.89
2024-05-02	Q	JD	30.78	32.8595	30.73	32.64	3.37	26,781,717	92,019	32.60	34.29
2024-05-01	Q	JD	28.86	29.57	28.71	29.27	0.38	7,694,426	35,017	29.22	29.47
2024-04-30	Q	JD	29.27	29.55	28.86	28.89	-1.00	9,343,566	35,583	28.81	28.86
2024-04-29	Q	JD	29.99	30.35	29.6415	29.89	-0.45	9,075,429	36,198	26.89	29.98
2024-04-26	Q	JD	29.89	30.46	29.73	30.34	1.75	22,189,880	63,620	27.34	30.48
2024-04-25	Q	JD	28.14	28.71	28.11	28.59	0.32	11,069,276	37,536	28.61	28.81
2024-04-24	Q	JD	28.19	28.40	27.98	28.27	0.72	11,181,617	35,748	25.27	28.11
2024-04-23	Q	JD	27.34	27.6375	27.13	27.55	0.555	11,828,331	44,560	24.55	27.57
2024-04-22	Q	JD	25.70	27.015	25.68	26.99	1.48	17,267,060	50,178	23.99	26.98
2024-04-19	Q	JD	24.98	25.53	24.83	25.51	0.05	14,561,224	45,230	25.12	25.42
2024-04-18	Q	JD	24.94	25.735	24.93	25.46	0.31	10,091,886	35,008	25.33	25.40
2024-04-17	Q	JD	25.27	25.62	25.10	25.15	0.09	5,681,182	24,752	25.15	25.24
2024-04-16	Q	JD	25.04	25.38	24.66	25.06	-0.36	7,515,157	32,028	22.06	25.24
2024-04-15	Q	JD	25.89	26.175	25.3031	25.41	0.02	10,557,556	43,320	20.00	25.48
2024-04-12	Q	JD	26.05	26.06	25.38	25.39	-1.60	15,121,043	51,514	25.36	25.50
2024-04-11	Q	JD	27.02	27.32	26.71	26.99	0.32	6,208,429	29,703	23.99	27.10
2024-04-10	Q	JD	26.62	27.065	26.42	26.67	-0.03	6,011,385	32,797	26.66	26.69
2024-04-09	Q	JD	26.10	26.73	25.9821	26.70	0.76	11,752,578	31,975	23.70	26.69
2024-04-08	Q	JD	26.10	26.33	25.87	25.94	-0.08	5,570,710	25,943	25.81	26.02
2024-04-05	Q	JD	26.20	26.29	25.96	26.02	-0.10	5,695,439	26,477	25.95	26.02
2024-04-04	Q	JD	27.00	27.015	26.10	26.12	-0.39	8,575,637	35,869	23.12	26.26
2024-04-03	Q	JD	27.41	27.58	27.05	27.27	-0.54	10,168,829	40,849	27.28	27.51
2024-04-02	Q	JD	27.70	28.11	27.625	27.81	0.05	12,524,200	37,393	27.65	27.82
2024-04-01	Q	JD	28.00	28.38	27.60	27.76	0.37	11,000,039	38,133	27.76	27.85
2024-03-29	Q	JD	27.50	28.10	27.36	27.39	0.16	0	0	27.56	27.60
2024-03-28	Q	JD	27.50	28.10	27.36	27.39	0.16	16,322,642	41,955	27.56	27.60
2024-03-27	Q	JD	26.28	27.345	26.19	27.23	0.87	16,215,758	47,682	27.11	27.22
2024-03-26	Q	JD	26.94	26.965	26.34	26.36	-0.44	8,385,221	31,084	26.33	26.35
2024-03-25	Q	JD	26.50	27.05	26.47	26.80	0.30	14,933,289	47,196	26.82	29.12
2024-03-22	Q	JD	26.31	26.62	26.045	26.50	-0.55	13,889,392	49,225	26.41	26.52
2024-03-21	Q	JD	27.995	28.16	27.01	27.05	-1.09	15,515,962	45,086	27.05	27.09
2024-03-20	Q	JD	27.84	28.18	27.605	28.14	0.55	14,746,378	43,204	28.29	28.32
2024-03-19	Q	JD	27.50	27.59	26.9644	27.59	-0.26	13,497,668	39,107	27.50	27.52
2024-03-18	Q	JD	27.42	28.10	27.40	27.85	0.40	15,981,820	46,773	27.27	27.89
2024-03-15	Q	JD	26.94	27.85	26.72	27.45	0.40	18,120,524	47,094	27.45	27.58
2024-03-14	Q	JD	27.29	27.306	26.65	27.05	-0.96	16,767,221	53,409	26.90	26.97
2024-03-13	Q	JD	27.26	28.55	27.26	28.01	0.64	25,263,495	76,868	28.02	28.12
2024-03-12	Q	JD	26.86	27.61	26.81	27.37	1.30	24,065,295	75,079	27.40	27.55
2024-03-11	Q	JD	25.60	26.35	25.58	26.07	1.32	21,497,089	66,696	26.11	26.23
2024-03-08	Q	JD	23.87	24.95	23.78	24.75	0.76	26,003,112	69,168	24.57	24.70
2024-03-07	Q	JD	24.52	24.54	23.65	23.99	-0.92	17,497,571	61,184	21.00	24.13
2024-03-06	Q	JD	24.85	25.67	24.33	24.91	3.47	54,444,710	169,971	24.92	25.06
2024-03-05	Q	JD	21.34	21.67	21.18	21.44	-0.44	18,589,121	64,031	21.60	21.75
2024-03-04	Q	JD	22.79	22.83	21.60	21.88	-1.12	28,469,274	80,807	21.88	21.94
2024-03-01	Q	JD	23.00	23.27	22.85	22.985	0.365	12,998,035	42,842	23.00	23.16
2024-02-29	Q	JD	22.85	23.11	22.52	22.62	-0.19	14,646,469	42,568	22.60	22.69
2024-02-28	Q	JD	23.33	23.40	22.77	22.81	-1.27	15,240,506	47,615	22.90	22.95
2024-02-27	Q	JD	24.07	24.355	23.93	24.08	0.38	9,354,499	31,361	24.10	24.80
2024-02-26	Q	JD	23.77	24.0199	23.59	23.70	-0.20	6,769,020	26,411	20.70	23.85
2024-02-23	Q	JD	24.03	24.20	23.66	23.90	-0.06	11,406,122	26,130	23.81	23.95
2024-02-22	Q	JD	24.00	24.16	23.66	23.96	0.17	7,571,944	30,594	23.90	24.04
2024-02-21	Q	JD	23.90	24.23	23.69	23.79	0.56	10,650,142	37,687	23.97	24.08
2024-02-20	Q	JD	23.76	23.80	23.05	23.23	-0.99	12,649,442	47,858	23.21	23.27
2024-02-19	Q	JD	24.395	24.65	24.19	24.22	0.66	0	0	24.23	24.29
2024-02-16	Q	JD	24.395	24.65	24.19	24.22	0.66	11,659,341	41,816	24.23	24.29
2024-02-15	Q	JD	23.46	23.95	23.43	23.56	0.42	11,309,140	38,670	23.35	23.79
2024-02-14	Q	JD	22.83	23.15	22.72	23.14	1.01	9,249,242	35,457	21.50	23.24
2024-02-13	Q	JD	22.50	22.725	22.061	22.13	-0.76	7,219,575	25,507	22.20	22.30
2024-02-12	Q	JD	22.58	23.23	22.57	22.89	0.51	10,605,397	32,681	22.80	22.91
2024-02-09	Q	JD	22.24	22.455	21.79	22.38	0.33	9,306,035	30,884	22.30	22.87
2024-02-08	Q	JD	22.62	22.65	22.02	22.05	-1.00	11,154,947	37,263	22.13	22.23