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	LAD	255.84	259.20	252.5901	253.48	2.25	192,239	5,510	247.86	260.86
2024-05-02	Z	LAD	256.85	256.85	250.00	251.20	-3.15	307,158	6,062	224.19	252.00
2024-05-01	Z	LAD	254.34	260.63	251.59	254.16	-0.38	266,573	6,492	247.86	260.60
2024-04-30	Z	LAD	257.25	259.18	253.66	254.38	-6.80	365,302	6,478	252.86	303.94
2024-04-29	Z	LAD	264.53	267.16	260.50	261.33	-1.34	255,865	6,342	224.57	267.15
2024-04-26	Z	LAD	258.00	265.20	258.00	262.72	4.96	399,224	7,149	248.50	296.42
2024-04-25	Z	LAD	244.10	259.92	243.00	257.73	9.10	783,728	10,717	229.91	259.90
2024-04-24	Z	LAD	250.00	261.48	247.84	248.34	-16.27	710,557	9,467	248.00	303.94
2024-04-23	Z	LAD	262.51	267.25	262.51	264.49	3.36	330,097	7,236	221.41	344.10
2024-04-22	Z	LAD	262.54	263.615	258.02	260.87	-0.33	296,803	5,401	260.70	303.94
2024-04-19	Z	LAD	260.00	264.48	258.35	261.00	0.84	226,079	4,686	259.69	261.80
2024-04-18	Z	LAD	263.58	267.63	260.11	260.35	-0.51	449,157	6,328	260.35	261.07
2024-04-17	Z	LAD	262.75	263.095	258.135	260.94	0.67	346,681	5,179	260.07	303.94
2024-04-16	Z	LAD	258.03	261.55	256.69	260.32	2.29	218,171	6,160	259.95	303.94
2024-04-15	Z	LAD	267.42	267.42	258.00	258.485	-6.035	181,343	4,945	258.00	303.94
2024-04-12	Z	LAD	264.71	266.67	262.16	264.52	-1.94	139,007	4,806	263.13	265.24
2024-04-11	Z	LAD	268.65	268.67	260.63	266.43	-3.94	410,159	7,601	265.45	303.94
2024-04-10	Z	LAD	273.15	277.85	268.50	270.25	-9.29	281,699	7,748	263.00	320.39
2024-04-09	Z	LAD	279.13	282.05	278.6831	279.11	-0.24	225,391	4,593	279.11	280.35
2024-04-08	Z	LAD	280.00	284.00	278.10	279.13	1.81	212,068	4,793	278.15	280.30
2024-04-05	Z	LAD	275.53	277.49	274.50	277.00	0.88	193,958	4,436	275.91	331.07
2024-04-04	Z	LAD	287.84	287.84	275.74	276.34	-8.59	242,910	5,461	200.28	281.87
2024-04-03	Z	LAD	281.35	286.56	280.84	284.88	0.20	205,795	6,001	200.28	286.60
2024-04-02	Z	LAD	292.00	292.00	283.20	284.59	-11.41	256,878	5,900	259.27	344.10
2024-04-01	Z	LAD	299.42	304.13	294.92	295.77	-5.00	215,160	5,346	294.31	296.52
2024-03-29	Z	LAD	304.61	308.51	300.64	300.86	-2.63	0	0	299.81	302.06
2024-03-28	Z	LAD	304.61	308.51	300.64	300.86	-2.63	285,812	4,478	299.81	302.06
2024-03-27	Z	LAD	301.48	307.44	300.73	303.39	3.98	232,765	4,957	301.82	304.07
2024-03-26	Z	LAD	300.00	302.61	295.13	298.88	1.57	157,211	3,771	298.26	300.49
2024-03-25	Z	LAD	298.98	302.94	296.72	297.18	-1.79	167,261	3,556	296.37	358.21
2024-03-22	Z	LAD	303.78	306.8985	297.63	298.72	-5.74	186,561	4,724	200.28	299.72
2024-03-21	Z	LAD	296.51	307.045	296.50	304.70	9.98	210,937	4,585	303.90	306.16
2024-03-20	Z	LAD	285.45	294.945	284.73	294.47	9.40	173,286	3,837	294.09	296.32
2024-03-19	Z	LAD	282.71	285.22	281.96	284.85	1.28	184,182	3,783	257.67	312.94
2024-03-18	Z	LAD	283.75	287.05	279.96	283.66	1.46	183,672	3,332	193.42	335.00
2024-03-15	Z	LAD	281.52	287.06	281.39	281.96	-0.53	340,787	4,522	183.16	330.42
2024-03-14	Z	LAD	287.79	291.3199	277.83	282.53	-6.485	250,459	5,647	280.95	310.00
2024-03-13	Z	LAD	286.06	292.45	286.06	289.31	3.19	269,956	5,094	288.69	290.63
2024-03-12	Z	LAD	284.73	287.37	281.62	286.02	2.50	263,496	5,229	285.14	287.08
2024-03-11	Z	LAD	287.47	290.4636	281.89	283.22	-5.26	306,140	6,704	257.67	319.89
2024-03-08	Z	LAD	293.86	298.815	287.48	288.46	-3.03	205,842	5,324	287.49	289.43
2024-03-07	Z	LAD	295.85	298.83	290.24	291.23	-2.635	198,328	4,446	290.33	292.28
2024-03-06	Z	LAD	297.14	298.895	291.55	294.28	-0.98	133,437	3,631	267.69	294.69
2024-03-05	Z	LAD	295.28	299.85	294.15	295.57	-1.55	130,218	4,151	294.51	330.42
2024-03-04	Z	LAD	299.66	303.05	296.94	297.13	-2.35	184,703	4,691	257.67	335.00
2024-03-01	Z	LAD	298.81	301.81	294.215	299.36	0.30	142,549	3,173	280.00	332.36
2024-02-29	Z	LAD	294.33	299.81	294.33	299.06	8.46	158,410	4,135	298.23	300.21
2024-02-28	Z	LAD	290.25	293.40	289.085	290.49	-2.73	113,417	3,739	260.31	310.00
2024-02-27	Z	LAD	291.67	297.01	290.965	293.35	6.11	135,796	4,190	245.89	355.72
2024-02-26	Z	LAD	285.77	289.79	285.31	287.44	-1.57	138,602	3,727	245.89	298.00
2024-02-23	Z	LAD	287.47	292.35	284.765	288.51	2.90	120,757	3,199	287.13	289.07
2024-02-22	Z	LAD	283.85	287.75	282.28	285.59	4.52	196,168	4,502	280.00	317.71
2024-02-21	Z	LAD	280.04	285.77	279.14	281.43	-1.52	272,000	4,580	260.31	353.54
2024-02-20	Z	LAD	287.29	288.265	281.70	283.22	-8.91	223,664	5,253	260.31	316.43
2024-02-19	Z	LAD	298.62	302.87	291.75	291.81	-12.255	0	0	255.13	330.13
2024-02-16	Z	LAD	298.62	302.87	291.75	291.81	-12.255	199,280	4,429	255.13	330.13
2024-02-15	Z	LAD	303.55	309.428	298.68	304.28	0.89	262,639	6,058	302.97	336.37
2024-02-14	Z	LAD	289.675	308.61	280.00	303.54	5.22	396,295	7,932	295.35	381.50
2024-02-13	Z	LAD	297.90	303.97	295.47	298.33	-11.34	269,826	6,616	298.33	343.00
2024-02-12	Z	LAD	305.06	314.21	305.06	309.90	6.84	194,705	4,732	299.00	335.00
2024-02-09	Z	LAD	293.11	304.0378	293.11	303.09	10.17	184,858	4,535	295.35	358.21
2024-02-08	Z	LAD	288.55	295.64	288.55	292.92	2.92	212,018	4,895	291.90	319.33
2024-02-07	Z	LAD	291.11	297.313	289.56	290.33	-1.77	164,973	3,898	260.31	365.15
2024-02-06	Z	LAD	289.42	294.23	289.42	292.25	0.41	167,122	4,145	182.90	299.00