Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	LPG	41.46	42.3339	40.93	41.78	0.52	570,800	6,479	40.90	43.00
2024-04-25	Z	LPG	41.64	41.96	39.91	41.28	-0.54	866,100	6,927	41.05	41.41
2024-04-24	Z	LPG	42.04	42.75	41.68	41.81	0.06	598,498	5,457	37.50	42.00
2024-04-23	Z	LPG	40.78	41.8191	39.78	41.74	0.86	792,991	8,192	41.78	42.00
2024-04-22	Z	LPG	39.77	40.96	39.4325	40.89	1.115	520,481	5,904	36.75	45.00
2024-04-19	Z	LPG	39.34	40.1799	39.32	39.80	0.35	590,310	5,104	39.53	39.99
2024-04-18	Z	LPG	40.20	40.53	39.27	39.46	-0.87	546,419	5,568	39.22	40.09
2024-04-17	Z	LPG	40.00	41.13	39.70	40.29	1.20	683,738	6,314	40.25	40.91
2024-04-16	Z	LPG	38.89	39.61	38.1508	39.09	0.04	479,303	5,418	39.10	40.30
2024-04-15	Z	LPG	39.425	40.45	38.824	39.01	-0.34	600,578	3,570	38.67	39.44
2024-04-12	Z	LPG	40.25	40.40	39.125	39.35	-0.49	487,572	4,462	39.07	42.20
2024-04-11	Z	LPG	39.22	39.90	38.9812	39.83	1.175	464,048	4,843	38.64	42.20
2024-04-10	Z	LPG	38.72	39.12	37.54	38.64	-0.14	496,714	5,273	38.33	38.90
2024-04-09	Z	LPG	40.14	40.28	38.71	38.81	-1.22	704,383	5,598	38.70	39.53
2024-04-08	Z	LPG	40.13	40.40	38.795	40.04	-0.01	814,056	6,428	39.67	40.31
2024-04-05	Z	LPG	39.77	40.55	38.93	40.06	0.28	742,215	6,046	29.00	48.35
2024-04-04	Z	LPG	42.24	42.275	39.61	39.80	-2.42	1,326,114	10,083	39.00	40.47
2024-04-03	Z	LPG	40.93	42.31	40.13	42.20	1.37	876,415	7,944	41.40	74.00
2024-04-02	Z	LPG	40.70	41.22	39.7001	40.83	-0.05	1,107,889	8,330	40.83	42.57
2024-04-01	Z	LPG	38.50	41.105	38.46	40.87	2.41	1,873,721	12,000	40.28	41.00
2024-03-29	Z	LPG	37.69	38.47	37.54	38.46	1.00	0	0	38.24	38.85
2024-03-28	Z	LPG	37.69	38.47	37.54	38.46	1.00	696,731	4,737	38.24	38.85
2024-03-27	Z	LPG	37.31	37.58	36.87	37.45	0.445	410,951	3,688	37.09	37.50
2024-03-26	Z	LPG	37.84	38.14	36.63	37.01	-0.67	574,075	3,870	35.70	38.68
2024-03-25	Z	LPG	37.70	38.5951	37.43	37.67	-0.35	558,411	3,687	37.00	38.78
2024-03-22	Z	LPG	38.16	38.72	37.90	38.04	-0.195	630,366	5,660	37.64	38.41
2024-03-21	Z	LPG	37.46	38.431	37.40	38.25	0.92	659,890	5,821	35.00	39.00
2024-03-20	Z	LPG	37.33	37.4131	36.38	37.32	-0.36	565,919	4,101	36.80	38.00
2024-03-19	Z	LPG	36.82	37.71	36.68	37.68	0.51	440,506	3,756	35.70	37.50
2024-03-18	Z	LPG	37.55	37.70	37.01	37.19	-0.555	554,251	4,193	37.00	38.00
2024-03-15	Z	LPG	37.24	38.08	37.24	37.71	0.36	2,110,245	6,825	37.33	43.02
2024-03-14	Z	LPG	38.00	38.15	37.02	37.39	-0.51	558,245	5,235	36.57	41.57
2024-03-13	Z	LPG	38.04	38.56	37.85	37.89	0.24	646,775	6,069	37.77	38.07
2024-03-12	Z	LPG	38.21	38.97	37.59	37.63	-0.17	704,430	5,229	37.63	37.93
2024-03-11	Z	LPG	37.38	37.95	36.8761	37.78	0.20	646,775	7,012	33.84	38.65
2024-03-08	Z	LPG	37.80	38.45	37.0601	37.58	-0.04	770,104	6,293	34.81	40.79
2024-03-07	Z	LPG	36.69	37.83	36.47	37.62	1.10	614,228	5,582	37.47	38.30
2024-03-06	Z	LPG	36.58	36.79	35.82	36.56	0.445	648,286	5,179	36.33	38.30
2024-03-05	Z	LPG	34.60	36.59	34.53	36.12	1.195	892,563	7,167	33.00	42.50
2024-03-04	Z	LPG	36.21	36.25	34.73	34.93	-1.305	1,052,704	7,447	34.66	37.91
2024-03-01	Z	LPG	36.80	36.90	35.97	36.23	0.08	771,644	7,527	35.00	36.21
2024-02-29	Z	LPG	35.70	36.80	35.70	36.15	0.08	762,523	5,309	35.88	36.46
2024-02-28	Z	LPG	35.59	36.76	35.59	36.12	0.539	573,604	5,795	32.70	38.30
2024-02-27	Z	LPG	36.23	36.24	35.01	35.58	-0.66	708,799	5,674	35.41	35.86
2024-02-26	Z	LPG	36.00	37.45	35.79	36.23	0.374	789,909	6,339	33.29	56.44
2024-02-23	Z	LPG	35.43	36.17	34.8453	35.85	0.21	570,946	4,782	35.64	36.09
2024-02-22	Z	LPG	35.20	35.99	34.70	35.66	0.315	751,810	6,506	31.78	39.06
2024-02-21	Z	LPG	34.14	35.62	34.14	35.33	1.45	923,039	6,864	31.98	36.09
2024-02-20	Z	LPG	34.95	34.97	33.03	33.86	-1.14	1,159,832	8,074	33.20	34.22
2024-02-19	Z	LPG	35.64	36.26	34.78	34.99	-0.40	0	0	34.50	56.44
2024-02-16	Z	LPG	35.64	36.26	34.78	34.99	-0.40	772,813	5,961	34.50	56.44
2024-02-15	Z	LPG	35.00	35.69	34.50	35.40	-0.76	1,119,010	8,501	35.21	35.65
2024-02-14	Z	LPG	36.20	36.31	35.59	36.16	0.68	631,819	5,888	11.01	47.03
2024-02-13	Z	LPG	35.28	35.54	34.82	35.48	-0.23	577,228	6,013	34.80	38.30
2024-02-12	Z	LPG	35.15	36.3605	35.15	35.71	0.72	939,517	6,911	35.00	38.87
2024-02-09	Z	LPG	36.10	36.34	34.77	35.00	-1.03	938,736	7,218	34.82	42.62
2024-02-08	Z	LPG	35.72	36.1499	35.50	36.03	0.26	776,846	5,827	35.74	36.24
2024-02-07	Z	LPG	35.50	35.98	35.125	35.78	-0.10	1,077,206	7,464	35.00	42.40
2024-02-06	Z	LPG	34.93	36.565	34.8953	35.88	0.95	1,507,369	10,591	35.49	39.68
2024-02-05	Z	LPG	35.17	35.83	34.43	34.93	-0.63	1,797,778	12,055	34.00	35.08
2024-02-02	Z	LPG	37.10	37.44	35.04	35.56	-1.565	1,754,414	12,366	35.50	47.00
2024-02-01	Z	LPG	38.58	40.03	35.86	38.13	0.62	2,657,240	16,006	38.11	39.00
2024-01-31	Z	LPG	38.22	38.395	37.03	37.44	-1.51	1,586,997	10,949	37.20	37.40
2024-01-30	Z	LPG	38.50	39.01	37.75	38.88	0.17	1,273,779	9,573	37.90	38.85
2024-01-29	Z	LPG	39.47	39.60	38.08	38.71	-0.6003	1,154,642	8,050	38.52	38.88