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	LII	463.29	470.435	458.49	458.73	3.22	235,006	7,000	401.11	469.44
2024-05-02	Z	LII	458.41	458.41	445.625	455.79	0.14	305,102	7,711	399.64	727.68
2024-05-01	Z	LII	463.86	465.40	451.77	455.15	-8.69	600,345	12,844	455.16	457.86
2024-04-30	Z	LII	476.47	480.98	462.79	463.42	-13.785	270,084	5,771	462.51	499.25
2024-04-29	Z	LII	478.99	482.205	472.91	477.31	-0.57	318,998	6,163	460.89	499.25
2024-04-26	Z	LII	478.81	484.37	476.79	477.11	1.68	272,027	5,790	476.32	519.43
2024-04-25	Z	LII	463.56	480.84	449.87	475.50	7.97	532,173	9,498	190.00	759.96
2024-04-24	Z	LII	470.20	499.27	456.56	467.85	-8.14	609,735	11,977	454.26	750.43
2024-04-23	Z	LII	461.55	479.56	459.52	476.66	17.99	550,599	10,868	411.53	539.49
2024-04-22	Z	LII	460.22	468.075	457.395	459.29	2.39	394,061	8,496	457.85	499.36
2024-04-19	Z	LII	458.87	464.31	454.58	457.15	-1.78	218,940	5,369	455.63	730.78
2024-04-18	Z	LII	462.45	467.085	458.14	458.64	0.705	231,852	5,580	456.97	459.13
2024-04-17	Z	LII	462.26	462.88	454.85	457.85	-2.99	323,146	6,929	457.09	498.53
2024-04-16	Z	LII	458.70	462.855	453.735	460.99	-0.95	234,323	5,996	461.00	502.92
2024-04-15	Z	LII	478.20	479.91	460.815	462.165	-8.995	159,727	4,735	460.83	502.60
2024-04-12	Z	LII	461.46	472.14	460.42	471.16	6.43	300,035	7,762	469.47	523.80
2024-04-11	Z	LII	469.72	470.335	461.075	464.96	-2.15	192,322	5,082	411.53	523.80
2024-04-10	Z	LII	468.24	473.81	460.39	467.14	-15.22	241,379	6,200	465.33	467.50
2024-04-09	Z	LII	486.07	487.10	470.73	481.63	-3.16	217,993	5,111	480.82	524.33
2024-04-08	Z	LII	483.18	487.78	478.06	484.76	4.44	189,517	5,435	483.82	486.03
2024-04-05	Z	LII	467.93	483.19	467.93	480.24	14.49	240,270	6,067	479.12	522.49
2024-04-04	Z	LII	486.56	486.56	465.04	465.99	-15.62	252,466	6,378	465.37	507.53
2024-04-03	Z	LII	478.25	483.83	477.06	481.31	3.55	206,058	5,648	440.11	483.48
2024-04-02	Z	LII	481.62	481.62	472.41	478.12	-5.49	212,381	6,171	432.11	764.86
2024-04-01	Z	LII	490.87	490.87	482.73	484.16	-4.24	145,756	4,531	482.47	484.68
2024-03-29	Z	LII	487.00	489.94	485.58	488.76	2.40	0	0	487.77	489.99
2024-03-28	Z	LII	487.00	489.94	485.58	488.76	2.40	139,803	4,424	487.77	489.99
2024-03-27	Z	LII	486.04	487.76	480.37	486.68	3.86	150,940	4,639	411.53	492.08
2024-03-26	Z	LII	488.87	491.575	483.92	484.08	-4.03	222,136	5,397	483.78	485.98
2024-03-25	Z	LII	493.60	494.095	484.17	489.01	-4.486	165,152	4,967	488.41	532.60
2024-03-22	Z	LII	497.78	498.00	490.38	493.85	-5.74	218,124	4,932	492.55	537.09
2024-03-21	Z	LII	492.96	501.72	489.215	499.26	10.47	237,287	5,583	498.69	500.92
2024-03-20	Z	LII	485.17	488.80	480.515	488.75	5.80	143,438	3,555	466.89	500.00
2024-03-19	Z	LII	468.52	483.43	468.52	482.99	10.54	171,443	4,434	467.00	523.80
2024-03-18	Z	LII	475.08	477.78	470.96	472.61	0.42	252,993	3,751	460.55	531.89
2024-03-15	Z	LII	466.22	474.16	465.66	472.08	2.75	390,638	5,211	470.99	755.16
2024-03-14	Z	LII	471.03	478.86	462.95	469.39	-1.09	270,697	5,986	467.50	486.00
2024-03-13	Z	LII	468.82	476.13	467.295	470.62	1.79	149,293	3,873	459.55	470.50
2024-03-12	Z	LII	464.65	471.96	462.03	469.27	6.72	141,283	4,146	468.39	470.44
2024-03-11	Z	LII	468.80	468.80	457.53	462.69	-8.00	246,142	5,837	430.00	482.55
2024-03-08	Z	LII	482.00	485.325	467.28	470.74	-10.58	266,608	6,550	469.71	471.77
2024-03-07	Z	LII	477.61	483.16	475.76	481.38	6.17	200,421	4,730	480.46	523.81
2024-03-06	Z	LII	477.49	479.91	472.70	475.11	2.572	247,417	4,556	473.15	515.87
2024-03-05	Z	LII	476.79	477.33	471.11	472.38	-5.685	208,096	5,633	471.23	523.80
2024-03-04	Z	LII	474.34	482.16	474.34	478.03	5.09	215,174	5,003	476.37	478.44
2024-03-01	Z	LII	472.40	476.32	468.93	472.575	1.365	237,936	4,697	362.15	523.80
2024-02-29	Z	LII	474.33	474.98	466.51	471.21	-0.89	306,138	5,619	430.19	472.49
2024-02-28	Z	LII	468.43	474.94	464.78	471.70	2.69	231,740	4,882	455.75	523.80
2024-02-27	Z	LII	465.16	469.94	461.985	469.04	5.85	258,361	5,170	467.88	510.14
2024-02-26	Z	LII	459.56	464.26	457.18	463.30	4.01	199,615	4,578	447.75	523.80
2024-02-23	Z	LII	458.96	462.40	455.83	459.29	2.07	232,261	5,350	457.63	459.65
2024-02-22	Z	LII	452.36	459.95	452.36	456.73	8.205	156,215	4,823	401.11	495.74
2024-02-21	Z	LII	449.99	453.74	444.46	448.68	-0.11	230,368	5,298	365.80	718.00
2024-02-20	Z	LII	444.86	449.06	442.74	448.86	0.64	208,606	4,512	401.11	457.55
2024-02-19	Z	LII	448.70	454.875	444.96	448.41	-3.17	0	0	408.17	448.40
2024-02-16	Z	LII	448.70	454.875	444.96	448.41	-3.17	211,767	4,687	408.17	448.40
2024-02-15	Z	LII	448.51	452.07	443.33	451.30	4.43	215,920	4,515	411.37	451.85
2024-02-14	Z	LII	438.70	448.85	436.87	446.94	14.32	254,618	5,987	401.11	470.00
2024-02-13	Z	LII	434.77	438.24	423.09	432.59	-17.73	486,255	9,113	362.15	691.26
2024-02-12	Z	LII	456.30	456.30	445.68	450.11	-7.14	287,247	5,994	401.11	719.32
2024-02-09	Z	LII	449.00	458.10	448.24	457.13	8.76	252,818	5,223	416.92	457.93
2024-02-08	Z	LII	439.21	450.835	438.57	448.35	10.40	284,850	5,896	409.04	449.30
2024-02-07	Z	LII	431.20	444.28	426.21	437.76	12.72	286,654	5,747	407.00	489.56
2024-02-06	Z	LII	421.20	425.975	421.07	425.28	2.85	244,389	4,805	401.11	679.69
2024-02-05	Z	LII	418.09	425.2925	412.09	422.70	2.475	373,957	6,800	410.13	676.38