Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	LSXMA	24.60	24.61	24.28	24.34	-0.29	987,148	7,128	24.25	53.40
2024-05-16	Q	LSXMA	24.74	24.90	24.50	24.63	0.05	782,165	5,296	24.50	25.53
2024-05-15	Q	LSXMA	25.40	25.50	24.45	24.58	-0.79	1,530,066	11,255	24.50	26.00
2024-05-14	Q	LSXMA	25.47	25.78	25.29	25.37	0.08	1,192,213	7,095	25.56	25.78
2024-05-13	Q	LSXMA	24.75	25.57	24.72	25.29	0.58	1,452,395	7,360	25.09	25.57
2024-05-10	Q	LSXMA	25.08	25.08	24.64	24.71	-0.28	661,845	4,549	24.64	25.30
2024-05-09	Q	LSXMA	24.93	25.01	24.74	24.99		488,854	3,355	24.90	25.01
2024-05-08	Q	LSXMA	24.95	25.34	24.67	24.99	-0.27	1,138,915	5,856	24.88	25.70
2024-05-07	Q	LSXMA	25.49	25.76	25.25	25.26	-0.24	1,093,939	6,802	25.00	25.55
2024-05-06	Q	LSXMA	25.28	25.645	25.28	25.50	0.37	830,571	5,462	25.37	25.70
2024-05-03	Q	LSXMA	24.91	25.30	24.87	25.13	0.36	1,170,489	7,561	25.00	25.50
2024-05-02	Q	LSXMA	24.76	25.00	24.49	24.77	0.14	837,301	5,300	24.51	25.05
2024-05-01	Q	LSXMA	24.20	24.90	24.13	24.63	0.57	1,535,449	8,485	24.69	24.84
2024-04-30	Q	LSXMA	25.70	25.73	23.99	24.06	-1.55	3,803,410	14,768	24.06	24.33
2024-04-29	Q	LSXMA	25.06	25.69	24.92	25.61	1.30	2,185,605	9,868	25.53	25.80
2024-04-26	Q	LSXMA	24.50	24.66	24.25	24.31	-0.22	2,180,751	9,135	24.16	26.80
2024-04-25	Q	LSXMA	25.10	25.13	24.16	24.53	-0.70	1,320,858	7,955	24.50	24.66
2024-04-24	Q	LSXMA	25.37	25.52	25.04	25.23	-0.16	1,187,636	7,774	24.01	26.24
2024-04-23	Q	LSXMA	24.92	25.65	24.8703	25.39	0.57	1,455,296	6,104	25.40	25.54
2024-04-22	Q	LSXMA	24.77	24.97	24.55	24.82	0.31	1,357,730	8,004	24.60	25.09
2024-04-19	Q	LSXMA	24.51	24.77	24.26	24.51	0.18	1,908,588	9,711	24.39	24.80
2024-04-18	Q	LSXMA	24.37	24.505	24.13	24.33	0.01	1,621,664	10,484	24.35	24.88
2024-04-17	Q	LSXMA	24.90	25.05	24.305	24.32	-0.24	1,200,234	7,881	24.30	24.60
2024-04-16	Q	LSXMA	25.13	25.13	24.43	24.56	-0.42	1,307,884	6,809	24.50	24.74
2024-04-15	Q	LSXMA	25.90	25.98	24.855	24.99	-0.51	2,129,809	10,462	24.73	25.14
2024-04-12	Q	LSXMA	26.03	26.10	25.405	25.50	-0.72	1,827,307	8,929	25.25	26.00
2024-04-11	Q	LSXMA	26.20	26.38	26.05	26.22	0.14	1,054,956	6,163	25.77	26.97
2024-04-10	Q	LSXMA	26.66	26.66	25.81	26.08	-0.73	2,004,484	11,369	25.77	26.20
2024-04-09	Q	LSXMA	26.90	27.00	26.23	26.81	0.14	2,565,519	12,363	26.20	27.07
2024-04-08	Q	LSXMA	27.36	27.41	26.65	26.67	-0.64	2,825,738	9,433	26.62	27.05
2024-04-05	Q	LSXMA	27.42	27.42	26.93	27.31	-0.02	1,042,386	8,223	27.05	27.39
2024-04-04	Q	LSXMA	27.58	28.11	27.23	27.33	-0.19	2,193,929	10,525	26.00	27.80
2024-04-03	Q	LSXMA	28.52	28.52	27.395	27.52	-0.97	1,657,533	10,853	27.40	28.07
2024-04-02	Q	LSXMA	29.23	29.265	28.22	28.49	-0.82	2,686,681	11,581	27.49	29.28
2024-04-01	Q	LSXMA	30.0958	30.10	29.24	29.31	-0.39	1,349,797	7,820	29.30	29.90
2024-03-29	Q	LSXMA	29.50	29.79	29.50	29.70	0.20	0	0	29.50	29.80
2024-03-28	Q	LSXMA	29.50	29.79	29.50	29.70	0.20	1,369,607	4,899	29.50	29.80
2024-03-27	Q	LSXMA	29.10	29.51	29.055	29.50	0.55	1,241,321	6,435	29.13	29.65
2024-03-26	Q	LSXMA	29.25	29.32	28.91	28.95	0.09	6,141,966	6,314	28.90	30.00
2024-03-25	Q	LSXMA	28.78	29.17	28.69	28.86	0.11	941,414	5,838	20.00	29.75
2024-03-22	Q	LSXMA	28.62	28.8685	28.62	28.75	-0.08	2,112,752	7,947	28.53	29.60
2024-03-21	Q	LSXMA	28.76	29.05	28.60	28.83	0.25	2,191,037	9,918	28.74	28.93
2024-03-20	Q	LSXMA	29.41	29.49	28.495	28.58	-0.89	2,077,009	10,756	28.40	28.80
2024-03-19	Q	LSXMA	29.68	29.7158	29.24	29.47	-0.17	1,552,848	7,742	29.30	29.75
2024-03-18	Q	LSXMA	29.80	29.92	29.59	29.64	-0.09	1,225,788	4,763	29.55	30.00
2024-03-15	Q	LSXMA	29.90	29.96	29.66	29.73	-0.10	1,014,249	5,332	29.00	32.99
2024-03-14	Q	LSXMA	30.00	30.255	29.75	29.83	-0.30	1,538,507	7,139	29.70	30.27
2024-03-13	Q	LSXMA	30.27	30.91	30.09	30.13	0.09	1,598,592	8,282	30.04	31.20
2024-03-12	Q	LSXMA	30.37	30.46	29.82	30.04	-0.30	7,583,599	9,296	29.62	30.46
2024-03-11	Q	LSXMA	29.87	30.41	29.75	30.34	0.43	852,850	6,129	29.75	30.50
2024-03-08	Q	LSXMA	29.45	30.18	29.45	29.91	0.50	2,062,795	9,666	29.32	30.20
2024-03-07	Q	LSXMA	29.69	29.98	29.2902	29.41	0.03	1,307,944	7,849	28.16	30.60
2024-03-06	Q	LSXMA	29.51	29.80	29.21	29.38	-0.03	1,628,177	8,649	29.69	29.93
2024-03-05	Q	LSXMA	28.75	29.63	28.75	29.41	0.52	1,884,578	9,203	29.23	29.64
2024-03-04	Q	LSXMA	28.76	29.21	28.3725	28.89	0.17	2,213,891	7,288	28.88	29.29
2024-03-01	Q	LSXMA	29.175	29.175	28.71	28.72	-0.42	1,108,219	6,543	15.00	29.13
2024-02-29	Q	LSXMA	29.50	29.78	28.75	29.14	-0.11	2,267,836	10,010	27.31	29.99
2024-02-28	Q	LSXMA	30.32	30.95	29.22	29.25	-1.14	1,322,347	9,647	29.21	30.45
2024-02-27	Q	LSXMA	30.23	30.62	30.04	30.39	0.20	814,536	5,357	30.20	31.50
2024-02-26	Q	LSXMA	30.45	30.69	30.19	30.19	-0.16	832,553	5,256	29.73	30.65
2024-02-23	Q	LSXMA	29.88	30.40	29.86	30.35	0.58	1,030,962	5,396	30.00	30.60
2024-02-22	Q	LSXMA	29.81	30.25	29.61	29.77	0.05	1,296,479	7,375	29.55	30.00
2024-02-21	Q	LSXMA	29.97	30.11	29.59	29.72	-0.38	1,083,453	6,260	28.77	30.50
2024-02-20	Q	LSXMA	30.12	30.60	29.925	30.10	-0.11	1,050,305	6,556	29.80	30.55
2024-02-19	Q	LSXMA	30.16	30.59	29.81	30.21	0.04	0	0	30.02	50.71