Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	KEYS	149.61	149.78	147.61	149.18	2.195	577,174	11,265	147.45	155.00
2024-05-02	Z	KEYS	146.07	147.215	144.05	146.99	2.01	819,296	11,554	145.25	147.80
2024-05-01	Z	KEYS	147.20	147.735	144.77	144.95	-2.98	1,052,026	15,746	145.00	146.10
2024-04-30	Z	KEYS	149.18	150.87	147.59	147.94	-2.23	1,108,260	12,806	137.68	156.40
2024-04-29	Z	KEYS	149.26	150.46	149.22	150.21	1.65	950,665	13,737	150.00	169.06
2024-04-26	Z	KEYS	147.00	149.42	147.00	148.55	1.06	893,686	12,924	147.99	149.30
2024-04-25	Z	KEYS	145.95	147.56	144.30	147.43	0.88	692,536	13,316	141.71	151.51
2024-04-24	Z	KEYS	147.66	147.66	145.40	146.60	-0.25	1,433,716	20,091	144.51	148.38
2024-04-23	Z	KEYS	145.49	148.435	145.03	146.80	2.05	1,405,927	16,546	132.17	166.15
2024-04-22	Z	KEYS	146.17	146.76	144.33	144.74	-0.41	1,047,053	14,894	141.37	151.40
2024-04-19	Z	KEYS	146.62	147.77	144.78	145.12	-1.78	1,099,356	13,184	144.40	145.35
2024-04-18	Z	KEYS	149.87	149.87	146.655	146.89	-3.14	1,052,942	13,696	146.05	147.35
2024-04-17	Z	KEYS	152.06	152.96	149.67	149.93	-1.62	882,540	9,239	149.38	150.69
2024-04-16	Z	KEYS	153.16	153.31	150.60	151.60	-1.71	965,071	16,822	151.61	152.66
2024-04-15	Z	KEYS	156.45	156.89	152.06	153.36	-1.74	1,082,948	13,595	149.20	159.92
2024-04-12	Z	KEYS	157.81	159.12	154.75	155.10	-5.01	2,256,463	18,578	154.24	155.28
2024-04-11	Z	KEYS	157.18	160.32	156.02	160.14	3.08	1,457,468	15,065	152.31	161.79
2024-04-10	Z	KEYS	156.79	158.295	155.01	157.05	-3.015	1,833,892	16,724	151.58	169.06
2024-04-09	Z	KEYS	159.68	160.20	158.65	160.05	1.41	1,395,729	12,364	153.00	168.01
2024-04-08	Z	KEYS	158.33	159.49	157.54	158.75	1.537	1,375,579	12,584	158.42	159.48
2024-04-05	Z	KEYS	154.69	157.59	154.26	157.23	2.38	952,545	10,787	152.42	160.10
2024-04-04	Z	KEYS	157.99	159.82	153.70	154.85	-1.23	1,430,050	16,666	154.62	155.67
2024-04-03	Z	KEYS	153.09	156.29	152.74	156.11	2.42	981,373	12,133	156.03	157.00
2024-04-02	Z	KEYS	153.14	154.41	152.48	153.75	-1.22	991,967	13,601	150.68	156.82
2024-04-01	Z	KEYS	156.05	156.11	154.39	155.00	-1.38	639,527	10,195	154.15	155.48
2024-03-29	Z	KEYS	155.63	157.85	155.555	156.38	0.45	0	0	149.96	158.45
2024-03-28	Z	KEYS	155.63	157.85	155.555	156.38	0.45	1,322,553	12,243	149.96	158.45
2024-03-27	Z	KEYS	153.39	156.19	152.63	155.84	3.58	1,259,581	13,069	152.48	160.26
2024-03-26	Z	KEYS	152.88	154.15	152.04	152.27	-0.215	1,330,213	13,458	150.33	154.26
2024-03-25	Z	KEYS	153.78	155.24	152.24	152.58	-1.80	888,636	11,106	152.08	153.40
2024-03-22	Z	KEYS	153.79	154.78	152.07	154.39	0.125	1,177,726	12,330	154.40	154.97
2024-03-21	Z	KEYS	151.73	155.16	150.91	154.24	3.49	1,078,055	11,593	154.24	155.57
2024-03-20	Z	KEYS	149.93	150.73	148.58	150.68	1.05	1,080,182	12,715	150.69	151.70
2024-03-19	Z	KEYS	148.94	149.975	148.17	149.58	-0.13	859,199	9,975	132.03	153.78
2024-03-18	Z	KEYS	151.17	151.36	149.61	149.71	-0.10	897,383	8,943	149.00	167.20
2024-03-15	Z	KEYS	149.40	150.92	149.32	149.80	-1.15	3,922,960	15,940	147.35	153.49
2024-03-14	Z	KEYS	151.97	152.65	149.60	150.96	-0.96	1,057,416	13,601	147.92	153.49
2024-03-13	Z	KEYS	152.04	153.27	151.12	151.97	-0.12	1,390,257	15,185	151.88	152.69
2024-03-12	Z	KEYS	153.13	153.13	151.00	152.08	-0.07	1,151,005	15,765	151.89	152.57
2024-03-11	Z	KEYS	152.72	154.02	151.89	152.14	-2.21	1,038,984	14,709	150.58	156.00
2024-03-08	Z	KEYS	158.07	158.265	154.33	154.33	-2.98	1,154,332	14,401	149.78	168.13
2024-03-07	Z	KEYS	156.65	158.31	156.11	157.31	0.17	1,213,765	14,443	134.13	174.40
2024-03-06	Z	KEYS	157.12	158.12	156.565	157.15	1.36	1,033,318	12,962	156.30	157.14
2024-03-05	Z	KEYS	156.40	157.06	154.085	155.77	-1.73	1,383,309	13,174	149.38	157.01
2024-03-04	Z	KEYS	156.05	158.50	155.14	157.50	0.33	1,257,489	14,467	156.75	157.58
2024-03-01	Z	KEYS	154.205	157.4008	153.33	157.03	2.73	945,524	10,266	156.55	157.00
2024-02-29	Z	KEYS	155.00	155.09	152.95	154.30	0.38	1,539,624	12,803	138.70	154.66
2024-02-28	Z	KEYS	151.79	154.17	151.10	153.75	1.05	1,434,275	13,869	151.91	167.47
2024-02-27	Z	KEYS	152.31	153.32	151.35	152.76	0.405	1,416,464	15,048	150.00	173.20
2024-02-26	Z	KEYS	150.27	152.41	149.815	152.35	2.38	2,253,297	19,785	152.03	152.83
2024-02-23	Z	KEYS	149.41	150.505	147.0841	149.97	0.95	1,668,345	18,288	149.23	150.29
2024-02-22	Z	KEYS	145.84	149.31	144.12	149.04	5.00	1,917,870	20,379	148.61	149.00
2024-02-21	Z	KEYS	140.29	144.15	138.185	144.04	-10.28	3,981,220	34,543	131.69	145.23
2024-02-20	Z	KEYS	151.35	154.96	151.07	154.43	-0.74	1,625,633	17,159	142.00	147.00
2024-02-19	Z	KEYS	154.86	156.48	154.06	155.22	0.553	0	0	139.03	165.00
2024-02-16	Z	KEYS	154.86	156.48	154.06	155.22	0.553	1,994,083	14,273	139.03	165.00
2024-02-15	Z	KEYS	153.56	156.08	153.10	154.66	-0.23	1,387,014	16,174	140.78	154.62
2024-02-14	Z	KEYS	155.00	155.96	154.105	154.89	1.71	1,713,502	17,405	143.50	173.68
2024-02-13	Z	KEYS	155.49	156.79	151.80	153.15	-5.92	1,945,231	17,002	152.25	159.39
2024-02-12	Z	KEYS	160.85	161.775	159.01	159.07	-2.49	955,590	13,288	149.41	165.00
2024-02-09	Z	KEYS	161.67	162.51	160.94	161.52	0.345	820,592	8,209	160.89	162.00
2024-02-08	Z	KEYS	158.47	161.90	157.92	161.18	2.98	927,246	11,125	146.68	161.52
2024-02-07	Z	KEYS	157.21	159.12	156.33	158.14	2.20	928,469	9,693	157.00	159.11
2024-02-06	Z	KEYS	154.22	155.97	153.8401	155.97	1.81	629,560	8,071	142.09	156.48
2024-02-05	Z	KEYS	155.22	155.58	153.21	154.15	-1.53	636,015	8,656	139.74	154.66