Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	LLY	749.16	750.01	722.07	726.31	-19.93	3,504,752	64,108	713.40	725.00
2024-04-18	Z	LLY	749.42	752.1988	743.77	745.95	-4.82	1,717,040	41,071	744.44	745.00
2024-04-17	Z	LLY	759.20	771.83	744.8776	750.77	3.78	3,069,214	57,174	745.00	754.89
2024-04-16	Z	LLY	751.68	753.14	743.00	746.74	-4.04	2,569,501	53,377	746.75	748.80
2024-04-15	Z	LLY	757.41	768.00	749.52	750.93	-0.71	2,358,569	42,814	752.25	753.40
2024-04-12	Z	LLY	759.57	763.50	749.785	751.64	-8.54	2,494,726	44,924	748.50	752.00
2024-04-11	Z	LLY	759.78	763.33	750.67	759.59	-3.12	1,594,654	42,402	758.00	759.58
2024-04-10	Z	LLY	751.28	765.26	746.83	761.98	4.74	1,700,211	41,167	758.23	762.00
2024-04-09	Z	LLY	777.64	777.82	750.65	757.24	-20.05	2,464,318	56,924	755.00	758.58
2024-04-08	Z	LLY	785.02	785.195	773.35	777.29	-6.42	1,663,675	41,128	777.00	777.10
2024-04-05	Z	LLY	765.47	786.705	763.09	784.21	15.67	2,113,156	45,409	778.88	794.88
2024-04-04	Z	LLY	781.54	787.8969	767.82	768.08	-7.79	2,352,248	50,149	611.00	771.19
2024-04-03	Z	LLY	765.69	787.2475	765.41	775.99	12.686	3,044,259	53,879	777.00	780.33
2024-04-02	Z	LLY	755.07	765.07	753.50	763.96	4.03	2,596,640	51,699	718.00	763.90
2024-04-01	Z	LLY	776.00	777.50	753.82	760.55	-18.11	2,920,872	67,760	760.01	761.70
2024-03-29	Z	LLY	780.32	793.67	776.44	777.96	-1.74	0	0	774.50	777.00
2024-03-28	Z	LLY	780.32	793.67	776.44	777.96	-1.74	3,208,892	52,487	774.50	777.00
2024-03-27	Z	LLY	778.71	785.2599	767.38	778.18	4.35	2,297,546	46,138	778.25	778.42
2024-03-26	Z	LLY	774.20	778.3299	769.00	774.90	2.66	2,098,768	39,066	773.32	774.50
2024-03-25	Z	LLY	771.10	778.49	768.15	773.14	2.55	1,805,905	39,086	668.80	778.00
2024-03-22	Z	LLY	770.00	777.00	767.28	770.61	0.075	1,980,616	39,952	768.91	788.37
2024-03-21	Z	LLY	774.00	780.5399	758.88	770.26	-3.12	3,012,691	56,947	773.00	774.37
2024-03-20	Z	LLY	770.11	773.16	756.64	772.86	-0.135	2,037,543	43,123	771.61	774.00
2024-03-19	Z	LLY	758.44	773.85	755.00	772.78	10.21	2,556,403	44,063	771.46	772.78
2024-03-18	Z	LLY	762.28	769.68	758.25	762.66	8.66	2,521,091	45,325	760.00	780.00
2024-03-15	Z	LLY	755.38	760.89	747.7065	754.17	-5.87	3,729,979	46,259	752.25	822.22
2024-03-14	Z	LLY	764.95	768.00	749.40	760.73	4.51	2,647,028	51,174	760.00	761.86
2024-03-13	Z	LLY	757.00	760.77	745.71	757.84	2.815	2,357,344	51,465	756.51	758.78
2024-03-12	Z	LLY	740.96	755.97	738.01	754.95	20.29	2,699,892	57,463	756.00	765.00
2024-03-11	Z	LLY	752.21	756.80	727.62	734.37	-27.75	3,968,227	87,719	734.50	738.00
2024-03-08	Z	LLY	780.00	780.00	755.00	762.14	-17.82	4,052,642	83,775	753.00	755.00
2024-03-07	Z	LLY	771.835	792.99	761.12	780.16	0.12	3,975,928	67,277	782.75	785.00
2024-03-06	Z	LLY	784.29	787.85	774.00	779.77	2.385	2,514,874	51,150	772.05	781.90
2024-03-05	Z	LLY	785.31	788.53	769.275	777.59	-15.26	3,168,159	70,062	780.59	781.00
2024-03-04	Z	LLY	796.44	800.78	786.1623	792.28	10.24	3,853,480	77,345	789.06	796.11
2024-03-01	Z	LLY	769.11	784.08	764.32	782.24	28.56	4,247,527	78,686	750.00	785.00
2024-02-29	Z	LLY	753.08	756.46	744.025	753.68	-5.42	3,904,192	61,156	740.00	757.00
2024-02-28	Z	LLY	762.25	763.00	751.66	757.64	-6.93	2,715,758	57,348	754.00	756.00
2024-02-27	Z	LLY	754.90	772.95	745.44	765.00	-6.85	2,716,071	57,211	765.76	771.00
2024-02-26	Z	LLY	771.30	780.22	769.12	771.92	1.97	2,243,244	47,909	773.10	773.25
2024-02-23	Z	LLY	774.00	777.6499	762.26	769.54	-0.125	2,393,678	50,225	768.00	772.00
2024-02-22	Z	LLY	763.58	775.12	756.27	769.64	23.47	3,167,047	66,418	771.20	774.00
2024-02-21	Z	LLY	738.08	749.50	733.24	745.91	-9.9073	3,547,569	67,606	752.00	792.92
2024-02-20	Z	LLY	790.00	793.38	753.2001	755.66	-25.49	4,699,671	84,235	753.00	755.00
2024-02-19	Z	LLY	771.03	794.47	763.50	782.06	24.14	0	0	782.40	783.00
2024-02-16	Z	LLY	771.03	794.47	763.50	782.06	24.14	5,005,945	97,573	782.40	783.00
2024-02-15	Z	LLY	755.80	762.99	750.01	757.78	-0.30	2,506,876	53,671	757.88	760.00
2024-02-14	Z	LLY	745.82	764.05	745.00	757.31	14.96	3,393,803	61,474	757.01	758.45
2024-02-13	Z	LLY	730.18	742.98	730.18	742.97	5.53	2,859,374	54,019	742.40	744.44
2024-02-12	Z	LLY	740.80	740.80	726.45	737.26	-2.64	2,931,898	60,065	734.36	735.43
2024-02-09	Z	LLY	735.50	745.70	733.61	740.16	4.135	2,833,439	54,253	739.58	741.00
2024-02-08	Z	LLY	728.32	741.00	725.75	735.68	10.285	4,636,605	68,228	735.94	738.00
2024-02-07	Z	LLY	710.38	740.9899	707.02	725.38	19.81	5,793,489	90,770	729.50	731.00
2024-02-06	Z	LLY	742.00	742.00	691.10	705.03	-1.1701	8,196,576	127,702	701.00	703.87
2024-02-05	Z	LLY	691.02	711.8763	682.53	706.20	38.02	7,591,492	115,424	723.00	723.50
2024-02-02	Z	LLY	662.38	672.615	659.735	667.65	7.22	3,018,510	56,582	671.00	671.99
2024-02-01	Z	LLY	647.33	660.52	643.17	660.43	14.75	2,493,751	47,114	661.50	661.68
2024-01-31	Z	LLY	650.38	663.5499	637.00	645.61	0.63	4,718,407	61,369	621.25	646.34
2024-01-30	Z	LLY	645.70	646.80	641.00	644.98	-0.26	2,005,948	38,471	645.00	647.00
2024-01-29	Z	LLY	641.50	645.65	639.77	645.00	5.67	2,718,188	48,198	643.10	790.00
2024-01-26	Z	LLY	637.35	639.60	630.50	639.25	11.81	2,409,522	39,840	633.21	640.00
2024-01-25	Z	LLY	627.37	632.613	624.68	627.62	-6.08	2,407,453	46,553	620.00	630.55
2024-01-24	Z	LLY	633.52	643.165	632.00	633.70	4.18	2,276,383	41,918	634.50	639.50
2024-01-23	Z	LLY	627.69	630.00	614.82	629.68	-1.22	2,524,679	49,200	628.80	629.60
2024-01-22	Z	LLY	630.00	632.64	625.00	630.88	2.49	2,029,944	40,164	630.88	633.00