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	JOE	57.81	59.83	57.81	58.53	0.76	220,593	2,318	58.08	64.12
2024-04-25	Z	JOE	57.43	58.60	56.3009	57.81	0.895	241,427	3,490	51.86	67.30
2024-04-24	Z	JOE	56.74	57.50	56.74	56.86	-0.165	167,157	2,434	54.10	62.57
2024-04-23	Z	JOE	56.09	57.28	56.09	57.03	0.99	159,828	2,336	56.60	63.03
2024-04-22	Z	JOE	55.00	56.145	54.66	56.07	1.202	170,292	2,583	55.55	56.51
2024-04-19	Z	JOE	53.94	55.26	53.94	54.88	0.69	211,136	2,330	54.35	55.30
2024-04-18	Z	JOE	54.82	55.41	54.16	54.22	-0.465	190,617	2,420	49.88	56.00
2024-04-17	Z	JOE	56.16	56.16	54.47	54.66	-1.07	163,667	1,860	54.22	55.17
2024-04-16	Z	JOE	55.75	56.08	54.73	55.72	-0.56	225,364	2,711	55.39	56.35
2024-04-15	Z	JOE	57.79	57.79	55.86	56.38	-0.51	200,666	2,842	55.84	56.80
2024-04-12	Z	JOE	56.87	57.5316	56.3501	56.89	-0.675	153,112	1,966	56.33	57.30
2024-04-11	Z	JOE	57.01	57.88	56.70	57.55	1.021	125,099	1,947	57.08	57.55
2024-04-10	Z	JOE	57.14	57.71	56.06	56.51	-2.545	268,522	3,430	56.13	56.90
2024-04-09	Z	JOE	58.10	59.385	57.88	59.10	1.11	143,239	2,004	52.13	59.18
2024-04-08	Z	JOE	58.03	58.3896	57.45	57.98	0.91	141,425	1,681	57.51	58.49
2024-04-05	Z	JOE	56.10	57.12	56.10	57.07	0.76	252,086	1,939	50.58	57.35
2024-04-04	Z	JOE	58.15	58.58	55.98	56.35	-1.18	225,062	2,168	55.92	56.89
2024-04-03	Z	JOE	55.28	57.70	55.28	57.51	1.85	238,983	2,093	57.15	57.92
2024-04-02	Z	JOE	57.00	57.13	55.2975	55.69	-1.80	276,036	3,235	55.40	56.80
2024-04-01	Z	JOE	57.96	58.1399	57.09	57.48	-0.515	267,604	1,996	56.92	57.90
2024-03-29	Z	JOE	57.45	59.30	57.43	57.97	0.56	0	0	57.50	58.47
2024-03-28	Z	JOE	57.45	59.30	57.43	57.97	0.56	312,981	2,487	57.50	58.47
2024-03-27	Z	JOE	56.50	57.55	56.225	57.39	1.42	257,864	2,343	56.82	57.79
2024-03-26	Z	JOE	56.24	56.27	55.24	55.97	0.06	169,791	1,850	55.58	56.47
2024-03-25	Z	JOE	55.60	56.37	55.46	55.92	0.77	153,141	2,395	55.50	56.46
2024-03-22	Z	JOE	56.96	57.2899	55.02	55.10	-2.09	202,065	2,309	54.60	55.56
2024-03-21	Z	JOE	55.00	57.30	54.6782	57.11	2.51	258,583	2,995	56.69	57.66
2024-03-20	Z	JOE	53.44	54.9389	53.3928	54.56	0.91	138,781	1,932	54.22	55.17
2024-03-19	Z	JOE	52.68	53.8099	52.68	53.65	0.97	146,971	1,974	50.23	59.89
2024-03-18	Z	JOE	52.81	53.115	52.35	52.73	-0.015	154,097	1,437	41.00	60.00
2024-03-15	Z	JOE	52.00	52.8399	51.95	52.73	0.47	328,405	1,707	52.27	52.97
2024-03-14	Z	JOE	54.07	54.2899	51.99	52.26	-1.89	177,508	2,430	51.71	52.64
2024-03-13	Z	JOE	54.37	54.8536	53.90	54.09	-0.165	155,261	1,983	53.76	54.55
2024-03-12	Z	JOE	53.64	54.34	53.36	54.30	0.48	159,766	2,062	54.09	54.71
2024-03-11	Z	JOE	53.65	54.00	53.1701	53.79	-0.01	116,831	1,777	53.79	59.88
2024-03-08	Z	JOE	53.35	53.86	53.10	53.80	0.97	117,587	1,988	53.41	54.02
2024-03-07	Z	JOE	52.00	52.81	51.94	52.79	0.87	108,617	1,712	52.42	53.02
2024-03-06	Z	JOE	52.48	52.7416	51.81	51.89	0.04	145,400	2,289	51.50	56.81
2024-03-05	Z	JOE	53.02	53.38	51.74	51.82	-1.38	190,665	2,768	46.95	58.63
2024-03-04	Z	JOE	54.19	54.835	53.06	53.24	-0.76	244,753	2,819	52.78	53.24
2024-03-01	Z	JOE	53.50	54.48	53.09	54.01	0.26	243,432	2,626	48.43	61.27
2024-02-29	Z	JOE	53.91	54.1699	53.24	53.87	0.62	144,432	1,724	53.51	54.17
2024-02-28	Z	JOE	53.43	54.15	53.05	53.23	-0.71	137,738	2,295	52.95	54.20
2024-02-27	Z	JOE	54.45	55.06	53.75	53.94	-0.34	243,658	2,309	53.53	54.32
2024-02-26	Z	JOE	54.75	55.08	54.20	54.30	-0.74	129,242	2,030	53.89	54.67
2024-02-23	Z	JOE	56.09	56.09	54.65	55.02	-0.95	165,806	2,300	54.69	55.34
2024-02-22	Z	JOE	55.00	56.8049	54.77	55.97	0.772	363,909	3,215	54.61	56.00
2024-02-21	Z	JOE	54.65	55.49	54.65	55.15	0.95	245,077	2,553	53.06	60.77
2024-02-20	Z	JOE	53.57	54.646	53.57	54.16	0.27	301,061	2,917	54.01	60.24
2024-02-19	Z	JOE	54.35	54.61	53.83	53.98	-1.02	0	0	53.50	60.29
2024-02-16	Z	JOE	54.35	54.61	53.83	53.98	-1.02	200,613	1,921	53.50	60.29
2024-02-15	Z	JOE	55.04	55.54	54.40	54.95	0.68	233,313	2,799	54.50	55.29
2024-02-14	Z	JOE	54.05	54.61	53.34	54.33	0.98	239,536	3,292	47.18	60.29
2024-02-13	Z	JOE	54.70	55.30	52.88	53.35	-3.245	230,345	3,048	47.43	59.56
2024-02-12	Z	JOE	55.25	57.54	55.00	56.57	1.64	172,271	2,031	56.09	56.56
2024-02-09	Z	JOE	54.63	55.36	53.8025	54.93	0.10	249,356	2,397	54.69	55.30
2024-02-08	Z	JOE	54.57	55.21	54.37	54.81	0.40	222,626	1,904	54.41	55.20
2024-02-07	Z	JOE	54.88	54.88	53.60	54.40	-0.48	240,705	2,028	53.98	54.77
2024-02-06	Z	JOE	54.70	55.6434	54.35	54.88	0.29	88,623	1,375	54.53	55.27
2024-02-05	Z	JOE	55.65	55.65	54.63	54.65	-1.73	122,987	1,802	49.85	61.33
2024-02-02	Z	JOE	56.25	56.77	55.40	56.36	-0.42	131,377	1,435	47.00	56.69
2024-02-01	Z	JOE	55.50	56.70	55.3254	56.68	1.50	125,061	1,952	53.95	64.58
2024-01-31	Z	JOE	56.02	57.05	55.13	55.20	-0.63	133,437	1,504	54.95	55.75
2024-01-30	Z	JOE	56.37	56.50	55.70	55.88	-0.78	107,510	1,501	52.20	55.88
2024-01-29	Z	JOE	56.12	56.85	56.03	56.69	0.48	123,513	1,556	56.29	57.10