Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	LOPE	132.44	133.80	131.84	132.23	0.25	142,999	2,798	131.69	132.43
2024-04-26	Q	LOPE	129.95	133.87	129.95	131.98	2.07	262,927	5,633	53.20	149.92
2024-04-25	Q	LOPE	128.27	130.41	127.65	129.91	1.03	260,906	4,883	123.00	149.92
2024-04-24	Q	LOPE	129.14	129.75	128.48	128.88	0.18	203,620	4,634	99.07	138.00
2024-04-23	Q	LOPE	129.21	129.98	128.63	128.70	-0.24	191,182	4,200	123.00	149.84
2024-04-22	Q	LOPE	127.23	129.14	126.17	128.94	1.79	153,703	5,394	128.37	129.31
2024-04-19	Q	LOPE	131.48	131.48	126.61	127.15	-3.93	218,955	4,539	116.05	152.69
2024-04-18	Q	LOPE	131.46	132.10	128.425	131.08	0.31	151,078	3,385	130.44	131.38
2024-04-17	Q	LOPE	131.59	132.905	130.60	130.77	0.01	158,554	3,355	130.39	131.33
2024-04-16	Q	LOPE	129.34	131.01	128.65	130.76	0.94	178,488	3,594	52.22	149.92
2024-04-15	Q	LOPE	130.94	131.95	129.87	129.96	-0.74	114,977	3,194	99.07	275.00
2024-04-12	Q	LOPE	131.98	131.99	130.33	130.70	-1.46	104,730	2,610	130.07	131.00
2024-04-11	Q	LOPE	133.16	134.04	132.10	132.16	-0.18	106,807	3,361	99.07	138.00
2024-04-10	Q	LOPE	132.33	134.24	131.20	132.34	-0.39	130,595	3,429	131.66	132.60
2024-04-09	Q	LOPE	132.14	134.63	130.66	132.73	0.98	309,368	3,463	132.53	138.00
2024-04-08	Q	LOPE	132.89	133.14	131.21	131.75	-0.70	155,816	2,972	131.33	132.26
2024-04-05	Q	LOPE	132.22	133.22	131.29	132.45	0.51	129,546	2,821	131.97	132.91
2024-04-04	Q	LOPE	134.07	134.24	131.94	131.94	-1.38	96,762	4,253	130.00	142.80
2024-04-03	Q	LOPE	134.92	136.49	133.26	133.32	-2.16	172,508	3,636	133.14	134.09
2024-04-02	Q	LOPE	137.17	137.70	134.89	135.48	-1.87	170,941	4,094	134.98	135.93
2024-04-01	Q	LOPE	136.08	137.59	136.04	137.35	1.14	129,903	3,147	134.60	138.00
2024-03-29	Q	LOPE	135.41	136.76	134.805	136.21	1.29	0	0	136.25	136.71
2024-03-28	Q	LOPE	135.41	136.76	134.805	136.21	1.29	199,766	3,473	136.25	136.71
2024-03-27	Q	LOPE	134.43	135.39	133.56	134.92	1.31	118,770	3,646	134.25	135.19
2024-03-26	Q	LOPE	134.33	134.33	132.75	133.61	-0.27	118,616	2,951	99.07	138.00
2024-03-25	Q	LOPE	132.89	134.07	131.08	133.88	0.58	129,545	3,016	133.55	134.49
2024-03-22	Q	LOPE	133.98	134.02	131.69	133.30	0.14	105,960	2,527	132.78	133.72
2024-03-21	Q	LOPE	135.10	135.10	133.16	133.16	-1.35	127,254	3,033	132.84	133.77
2024-03-20	Q	LOPE	132.77	134.51	132.68	134.51	1.24	117,352	2,607	53.99	138.00
2024-03-19	Q	LOPE	133.55	134.37	132.475	133.27	-0.49	139,668	2,732	100.01	138.00
2024-03-18	Q	LOPE	132.65	137.30	132.55	133.76	1.07	197,655	3,397	121.45	142.80
2024-03-15	Q	LOPE	131.06	133.27	131.06	132.69	1.11	360,068	3,659	132.21	135.00
2024-03-14	Q	LOPE	132.43	133.27	130.945	131.58	-1.39	137,461	3,120	130.89	135.00
2024-03-13	Q	LOPE	131.90	133.2699	131.90	132.97	0.49	101,404	2,539	132.69	133.57
2024-03-12	Q	LOPE	132.64	132.83	131.46	132.48	-0.58	97,810	2,790	120.76	132.82
2024-03-11	Q	LOPE	133.09	133.80	132.68	133.06	0.26	126,779	3,340	104.90	135.00
2024-03-08	Q	LOPE	134.35	134.675	132.32	132.80	-1.35	112,960	2,998	132.54	135.00
2024-03-07	Q	LOPE	133.82	134.59	133.46	134.15	0.47	118,568	3,049	133.74	134.63
2024-03-06	Q	LOPE	134.00	135.57	133.3034	133.68	-1.32	137,870	4,215	132.98	133.86
2024-03-05	Q	LOPE	135.37	136.40	134.34	135.00	-1.35	164,917	3,674	104.90	135.00
2024-03-04	Q	LOPE	134.97	136.57	134.50	136.35	1.64	122,069	3,832	135.72	136.62
2024-03-01	Q	LOPE	134.00	135.12	133.31	134.68	-0.12	191,260	3,953	134.07	134.96
2024-02-29	Q	LOPE	135.04	135.655	133.983	134.80	0.89	210,843	4,025	134.67	135.29
2024-02-28	Q	LOPE	133.72	134.825	133.59	133.91	0.41	130,177	3,402	129.45	138.00
2024-02-27	Q	LOPE	132.82	133.66	131.925	133.50	1.17	140,581	3,302	129.45	275.00
2024-02-26	Q	LOPE	131.24	133.25	131.24	132.33	0.38	118,375	3,254	132.38	155.00
2024-02-23	Q	LOPE	130.15	132.12	129.62	131.95	1.72	104,442	3,014	131.43	132.20
2024-02-22	Q	LOPE	129.68	130.80	128.495	130.23	1.37	141,829	3,325	129.72	130.60
2024-02-21	Q	LOPE	128.41	129.62	128.08	128.86	-0.41	154,817	3,698	99.00	155.00
2024-02-20	Q	LOPE	129.67	130.04	128.49	129.27	-0.80	177,197	3,773	104.90	155.00
2024-02-19	Q	LOPE	133.45	133.45	129.90	130.07	-3.27	0	0	129.33	130.20
2024-02-16	Q	LOPE	133.45	133.45	129.90	130.07	-3.27	364,842	4,766	129.33	130.20
2024-02-15	Q	LOPE	132.82	135.375	130.15	133.34	0.74	297,453	6,731	132.76	133.65
2024-02-14	Q	LOPE	127.33	134.78	118.48	132.60	2.36	592,526	10,864	122.31	138.00
2024-02-13	Q	LOPE	130.91	132.335	129.08	130.24	-1.69	222,310	4,723	121.82	139.92
2024-02-12	Q	LOPE	134.07	134.07	131.89	131.93	-1.62	186,605	4,525	131.30	132.18
2024-02-09	Q	LOPE	131.51	133.605	131.34	133.55	1.49	432,781	5,181	133.05	133.93
2024-02-08	Q	LOPE	132.77	133.37	131.57	132.06	-0.61	149,850	4,382	131.60	132.48
2024-02-07	Q	LOPE	129.32	132.79	128.71	132.67	3.36	225,288	5,356	100.00	132.85
2024-02-06	Q	LOPE	129.70	131.315	127.80	129.31	0.24	149,920	4,363	128.85	129.72
2024-02-05	Q	LOPE	130.66	130.66	128.25	129.07	-2.11	117,448	3,403	99.00	132.00
2024-02-02	Q	LOPE	132.09	134.34	130.30	131.18	-1.67	226,075	4,681	120.00	132.00
2024-02-01	Q	LOPE	130.89	133.19	130.405	132.85	2.26	280,418	5,528	120.00	143.47
2024-01-31	Q	LOPE	129.59	132.375	128.84	130.59	1.46	368,471	6,766	130.50	131.39