Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	JELD	20.51	20.70	19.46	19.98	-0.52	1,105,305	8,255	19.00	21.22
2024-04-30	Z	JELD	20.66	20.95	20.50	20.50	-0.49	618,415	4,623	19.00	21.22
2024-04-29	Z	JELD	21.49	21.64	20.79	21.00	-0.40	802,501	6,066	21.00	23.88
2024-04-26	Z	JELD	20.92	21.75	20.915	21.40	0.43	2,545,975	13,214	19.03	23.88
2024-04-25	Z	JELD	18.53	21.22	18.35	20.97	2.17	2,375,007	12,807	20.97	22.79
2024-04-24	Z	JELD	18.81	18.99	18.11	18.80	-0.135	623,635	4,469	11.35	20.99
2024-04-23	Z	JELD	18.30	19.21	18.27	18.95	0.65	431,792	4,832	18.30	21.68
2024-04-22	Z	JELD	18.40	18.55	18.22	18.31	0.02	311,228	3,785	18.00	21.43
2024-04-19	Z	JELD	18.27	18.57	18.01	18.29	-0.04	344,241	4,319	14.81	23.88
2024-04-18	Z	JELD	18.31	18.65	18.16	18.33	0.29	412,078	4,513	14.64	21.22
2024-04-17	Z	JELD	18.75	18.75	18.02	18.03	-0.45	428,657	3,893	14.64	23.88
2024-04-16	Z	JELD	19.01	19.08	18.43	18.47	-0.76	488,178	5,838	17.55	23.66
2024-04-15	Z	JELD	19.545	19.56	19.07	19.23	-0.14	477,482	3,459	14.73	21.22
2024-04-12	Z	JELD	19.87	20.00	19.24	19.37	-0.61	355,699	3,086	18.06	21.92
2024-04-11	Z	JELD	19.98	20.38	19.92	19.98	0.13	440,963	3,754	14.82	21.22
2024-04-10	Z	JELD	20.26	20.49	19.48	19.83	-1.32	1,848,086	6,930	19.00	21.22
2024-04-09	Z	JELD	21.05	21.27	20.70	21.16	0.12	488,200	3,887	18.82	23.66
2024-04-08	Z	JELD	21.51	21.67	20.95	21.05	-0.37	380,217	3,173	19.21	21.80
2024-04-05	Z	JELD	20.66	21.62	20.46	21.42	0.86	900,664	4,780	20.57	23.88
2024-04-04	Z	JELD	21.17	21.35	20.505	20.57	-0.31	618,209	3,361	20.16	22.83
2024-04-03	Z	JELD	20.30	20.91	20.30	20.88	0.47	330,351	2,811	20.46	23.27
2024-04-02	Z	JELD	20.64	20.69	20.20	20.42	-0.765	484,841	3,443	18.23	20.83
2024-04-01	Z	JELD	21.21	21.44	21.17	21.18	-0.05	645,686	3,871	19.00	21.60
2024-03-29	Z	JELD	20.66	21.62	20.66	21.23	0.67	0	0	20.81	23.88
2024-03-28	Z	JELD	20.66	21.62	20.66	21.23	0.67	1,146,546	4,105	20.81	23.88
2024-03-27	Z	JELD	20.58	20.71	20.35	20.58	0.27	464,971	4,105	19.70	21.00
2024-03-26	Z	JELD	20.66	20.67	20.11	20.33	-0.21	820,574	3,132	19.70	20.85
2024-03-25	Z	JELD	20.59	20.89	20.52	20.54	0.005	693,070	2,669	14.64	22.79
2024-03-22	Z	JELD	20.26	20.59	20.03	20.54	0.35	474,595	3,052	19.00	22.00
2024-03-21	Z	JELD	19.59	20.395	19.50	20.20	0.905	621,539	3,461	20.24	22.19
2024-03-20	Z	JELD	18.99	19.48	18.95	19.30	0.23	394,432	2,500	18.00	20.00
2024-03-19	Z	JELD	18.38	19.12	18.38	19.06	0.63	293,820	2,353	17.00	21.71
2024-03-18	Z	JELD	18.62	18.71	18.331	18.44	-0.115	273,986	1,729	16.11	20.00
2024-03-15	Z	JELD	18.41	18.69	18.21	18.56	-0.015	1,013,223	1,633	16.48	21.71
2024-03-14	Z	JELD	18.97	18.97	18.29	18.57	-0.62	458,851	2,999	16.81	21.71
2024-03-13	Z	JELD	18.77	19.35	18.74	19.19	0.425	472,221	2,860	14.64	22.37
2024-03-12	Z	JELD	18.41	18.82	18.205	18.77	0.33	305,194	2,602	14.64	19.18
2024-03-11	Z	JELD	18.14	18.44	18.005	18.44	0.14	425,055	4,364	14.64	22.37
2024-03-08	Z	JELD	18.36	18.59	18.14	18.30	0.155	315,957	2,351	13.82	22.37
2024-03-07	Z	JELD	17.96	18.22	17.87	18.15	0.45	331,917	2,297	13.82	22.37
2024-03-06	Z	JELD	17.95	17.95	17.59	17.71	0.05	288,712	2,843	13.82	22.37
2024-03-05	Z	JELD	18.14	18.29	17.61	17.66	-0.615	313,410	2,728	13.76	22.37
2024-03-04	Z	JELD	18.47	18.68	18.24	18.28	-0.15	359,776	3,362	16.56	20.08
2024-03-01	Z	JELD	18.11	18.4701	18.06	18.43	0.23	419,648	4,022	13.82	22.37
2024-02-29	Z	JELD	18.04	18.30	17.99	18.20	0.50	572,776	3,097	13.82	22.37
2024-02-28	Z	JELD	17.75	18.085	17.66	17.70	-0.29	327,511	2,996	15.31	19.79
2024-02-27	Z	JELD	18.19	18.26	17.855	17.99	0.01	367,168	2,634	13.82	22.37
2024-02-26	Z	JELD	18.22	18.31	17.95	17.99	-0.40	518,176	3,411	13.82	22.37
2024-02-23	Z	JELD	18.14	18.47	18.09	18.39	0.29	438,859	2,993	13.96	22.46
2024-02-22	Z	JELD	18.06	18.30	18.01	18.11	0.15	670,315	3,738	13.82	22.37
2024-02-21	Z	JELD	18.08	18.08	17.57	17.96	-0.235	832,342	6,817	13.82	22.37
2024-02-20	Z	JELD	18.80	18.80	17.23	18.20	-1.04	926,695	5,040	17.00	19.00
2024-02-19	Z	JELD	19.35	19.64	19.15	19.24	-0.53	0	0	17.27	21.98
2024-02-16	Z	JELD	19.35	19.64	19.15	19.24	-0.53	567,337	3,708	17.27	21.98
2024-02-15	Z	JELD	19.54	19.81	19.3325	19.78	0.40	575,472	4,331	14.71	22.79
2024-02-14	Z	JELD	19.10	19.48	18.97	19.38	0.54	487,232	3,339	17.30	21.56
2024-02-13	Z	JELD	19.03	19.13	18.63	18.84	-1.055	606,196	3,668	18.00	20.00
2024-02-12	Z	JELD	19.55	20.08	19.55	19.89	0.32	614,384	3,415	19.89	22.79
2024-02-09	Z	JELD	19.86	20.10	19.33	19.57	0.29	888,046	5,312	17.84	21.20
2024-02-08	Z	JELD	18.78	19.28	18.73	19.28	0.51	364,095	2,288	11.35	20.00
2024-02-07	Z	JELD	18.59	18.90	18.57	18.77	0.24	269,424	1,903	11.35	21.43
2024-02-06	Z	JELD	18.35	18.62	18.33	18.52	0.12	396,742	2,373	11.35	21.43
2024-02-05	Z	JELD	18.64	18.66	18.17	18.39	-0.62	324,791	2,170	11.35	21.43