Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	KEX	109.21	110.20	108.215	109.53	1.365	472,932	6,701	43.81	129.71
2024-05-01	Z	KEX	108.75	109.77	107.60	108.17	-1.05	530,543	8,413	43.36	109.25
2024-04-30	Z	KEX	109.60	109.85	108.08	109.13	-0.86	429,200	6,533	109.13	122.58
2024-04-29	Z	KEX	111.58	111.97	109.325	109.99	-2.02	726,111	8,951	109.06	114.79
2024-04-26	Z	KEX	111.60	112.98	110.82	112.00	-0.13	783,584	10,347	50.00	122.14
2024-04-25	Z	KEX	104.15	114.345	103.575	112.16	11.05	1,469,756	12,637	110.61	165.09
2024-04-24	Z	KEX	101.62	101.995	100.78	101.05	-0.94	645,850	8,438	89.46	138.87
2024-04-23	Z	KEX	99.79	102.55	99.43	101.94	2.85	623,888	8,176	99.67	106.83
2024-04-22	Z	KEX	96.87	101.30	96.42	99.14	3.27	1,014,372	10,850	40.12	104.36
2024-04-19	Z	KEX	95.28	96.40	94.89	95.81	0.825	356,211	4,575	95.14	96.30
2024-04-18	Z	KEX	95.41	96.01	94.39	94.97	-0.11	238,935	4,287	93.21	151.90
2024-04-17	Z	KEX	96.97	97.11	95.05	95.08	-1.49	337,654	5,371	76.50	152.43
2024-04-16	Z	KEX	96.54	96.97	95.94	96.54	-0.597	318,502	4,339	76.50	154.81
2024-04-15	Z	KEX	98.51	99.01	96.87	97.12	-0.79	360,905	4,046	96.54	97.71
2024-04-12	Z	KEX	98.94	99.635	97.44	97.91	-1.135	254,046	4,504	97.19	98.38
2024-04-11	Z	KEX	99.78	100.18	98.415	99.05	-0.259	319,913	4,764	76.50	111.02
2024-04-10	Z	KEX	99.14	100.04	98.23	99.24	-0.76	265,944	4,481	98.79	99.68
2024-04-09	Z	KEX	100.31	101.17	99.55	100.00	0.39	699,923	4,981	90.54	102.66
2024-04-08	Z	KEX	99.00	99.96	98.61	99.55	0.71	583,510	5,653	98.99	100.18
2024-04-05	Z	KEX	97.40	99.22	97.40	98.84	1.39	393,726	5,280	76.50	158.43
2024-04-04	Z	KEX	97.55	98.31	96.93	97.47	0.255	373,282	5,419	87.90	99.42
2024-04-03	Z	KEX	95.46	97.81	95.015	97.19	2.61	560,083	7,519	76.50	99.13
2024-04-02	Z	KEX	94.23	94.905	93.63	94.56	-0.09	271,751	4,118	92.67	96.45
2024-04-01	Z	KEX	95.12	95.49	94.01	94.65	-0.72	303,485	4,252	93.06	96.54
2024-03-29	Z	KEX	95.35	95.61	94.07	95.32	0.32	0	0	76.50	97.23
2024-03-28	Z	KEX	95.35	95.61	94.07	95.32	0.32	370,657	4,789	76.50	97.23
2024-03-27	Z	KEX	95.56	95.79	94.371	95.03	-0.07	664,875	6,683	93.13	96.93
2024-03-26	Z	KEX	92.86	95.49	92.7475	95.11	2.64	798,281	6,580	94.20	151.95
2024-03-25	Z	KEX	92.72	94.37	92.13	92.47	-0.41	549,481	5,978	37.08	148.28
2024-03-22	Z	KEX	91.18	93.11	90.91	92.89	1.56	563,232	5,438	76.50	93.11
2024-03-21	Z	KEX	91.22	91.99	90.99	91.33	0.27	281,879	4,025	76.50	146.20
2024-03-20	Z	KEX	89.47	91.485	89.28	91.04	1.04	357,746	4,272	76.50	145.60
2024-03-19	Z	KEX	88.75	90.17	88.75	90.04	1.31	311,285	4,580	76.50	144.00
2024-03-18	Z	KEX	88.75	89.58	88.34	88.71	0.255	379,913	3,862	76.50	141.96
2024-03-15	Z	KEX	87.95	89.09	87.91	88.41	0.09	623,353	4,097	87.84	88.98
2024-03-14	Z	KEX	88.11	88.36	87.57	88.35	0.175	311,046	3,249	76.50	141.23
2024-03-13	Z	KEX	87.74	88.46	87.73	88.16	0.44	318,044	4,195	87.85	88.77
2024-03-12	Z	KEX	86.52	87.88	86.27	87.70	1.135	333,893	4,498	87.23	88.23
2024-03-11	Z	KEX	87.54	87.80	86.0179	86.54	-1.43	393,039	4,682	76.50	138.38
2024-03-08	Z	KEX	89.06	89.9035	87.81	87.95	-1.205	266,462	3,785	76.50	90.66
2024-03-07	Z	KEX	88.97	90.215	88.97	89.18	0.301	234,886	3,536	88.70	89.00
2024-03-06	Z	KEX	88.78	89.63	88.28	88.84	0.61	241,983	4,192	88.17	89.17
2024-03-05	Z	KEX	89.28	90.215	88.07	88.24	-1.10	405,717	5,194	85.41	141.40
2024-03-04	Z	KEX	87.90	89.55	87.51	89.34	1.59	403,757	4,337	78.11	142.83
2024-03-01	Z	KEX	87.64	87.93	87.10	87.755	0.035	282,463	3,299	76.50	140.35
2024-02-29	Z	KEX	87.34	88.63	86.775	87.72	0.62	381,410	3,505	87.27	88.27
2024-02-28	Z	KEX	86.87	88.44	86.57	87.09	-0.29	320,437	3,085	76.50	87.07
2024-02-27	Z	KEX	88.28	88.695	87.17	87.36	-0.64	490,744	4,043	86.84	87.83
2024-02-26	Z	KEX	87.66	88.10	87.34	87.96	0.03	235,281	2,916	76.50	140.76
2024-02-23	Z	KEX	86.28	88.08	86.28	87.92	1.235	304,453	3,256	78.85	100.78
2024-02-22	Z	KEX	85.62	86.71	85.40	86.67	0.99	295,518	3,250	76.50	137.98
2024-02-21	Z	KEX	85.19	85.75	84.76	85.70	0.76	250,161	2,856	76.50	137.04
2024-02-20	Z	KEX	84.96	85.60	84.56	84.94	-0.61	296,563	3,018	34.00	86.00
2024-02-19	Z	KEX	86.29	87.28	85.53	85.55	-0.57	0	0	77.16	136.97
2024-02-16	Z	KEX	86.29	87.28	85.53	85.55	-0.57	317,172	3,848	77.16	136.97
2024-02-15	Z	KEX	84.82	86.425	84.82	86.13	1.37	901,523	4,329	85.55	93.96
2024-02-14	Z	KEX	84.29	84.91	84.14	84.74	1.05	350,217	3,958	77.55	135.76
2024-02-13	Z	KEX	83.94	84.69	83.24	83.70	-1.06	249,214	3,759	76.50	133.98
2024-02-12	Z	KEX	85.37	85.815	84.54	84.80	-0.23	489,182	5,188	76.50	135.61
2024-02-09	Z	KEX	84.36	85.08	84.08	85.02	0.53	371,474	4,724	76.50	136.04
2024-02-08	Z	KEX	84.05	85.24	83.6551	84.50	0.175	359,274	4,619	33.83	85.25
2024-02-07	Z	KEX	84.03	84.97	83.905	84.31	-0.02	396,554	4,544	33.73	92.39
2024-02-06	Z	KEX	84.29	85.37	84.16	84.33	0.33	408,644	5,543	76.50	92.95
2024-02-05	Z	KEX	82.97	84.455	81.87	84.01	0.31	502,633	6,551	76.21	84.47