Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	NE	44.41	44.875	43.56	43.65	-0.72	745,526	6,530	41.25	56.43
2024-04-30	Z	NE	45.97	45.97	43.70	44.38	-1.96	1,528,306	9,226	43.75	48.05
2024-04-29	Z	NE	46.33	46.82	45.93	46.34	0.04	630,264	6,342	41.17	51.76
2024-04-26	Z	NE	45.94	46.67	45.43	46.29	0.83	653,499	7,584	45.95	50.70
2024-04-25	Z	NE	45.68	45.81	45.205	45.46	-0.59	773,927	8,782	44.00	65.00
2024-04-24	Z	NE	46.75	46.87	45.74	46.05	-1.05	954,199	6,675	38.41	52.50
2024-04-23	Z	NE	46.31	47.43	46.185	47.11	0.78	1,036,446	9,270	41.25	58.61
2024-04-22	Z	NE	45.97	46.92	45.29	46.33	0.17	730,674	7,603	41.55	52.90
2024-04-19	Z	NE	45.05	46.49	44.93	46.15	1.00	1,152,732	10,298	38.44	52.28
2024-04-18	Z	NE	46.44	46.72	45.14	45.15	-1.04	1,073,298	8,894	45.10	45.32
2024-04-17	Z	NE	46.91	47.57	46.17	46.21	-0.86	1,004,505	6,768	45.10	52.63
2024-04-16	Z	NE	47.51	47.89	46.78	47.06	-0.83	839,417	7,311	45.00	58.61
2024-04-15	Z	NE	49.065	49.341	47.77	47.88	-0.88	876,598	9,707	45.00	55.01
2024-04-12	Z	NE	50.58	50.82	48.45	48.76	-1.23	1,043,110	7,341	45.00	56.13
2024-04-11	Z	NE	50.59	50.59	49.6952	49.99	-0.58	1,016,318	6,976	49.70	56.57
2024-04-10	Z	NE	50.63	51.08	50.26	50.57	-0.31	984,809	6,526	49.26	56.89
2024-04-09	Z	NE	51.44	51.7764	50.63	50.90	-0.16	859,203	6,734	50.40	58.61
2024-04-08	Z	NE	51.65	52.155	50.48	51.06	0.18	1,704,597	8,992	50.69	51.46
2024-04-05	Z	NE	49.77	51.20	49.26	50.86	1.14	1,261,934	9,315	47.91	56.16
2024-04-04	Z	NE	50.08	50.15	49.00	49.72	-0.40	1,589,728	10,156	44.70	55.03
2024-04-03	Z	NE	49.12	50.19	48.98	50.10	1.01	997,104	8,293	49.10	51.10
2024-04-02	Z	NE	48.09	49.08	47.88	49.08	1.306	1,273,525	8,350	43.35	50.06
2024-04-01	Z	NE	48.93	48.93	47.74	47.77	-0.71	835,117	5,890	47.34	48.09
2024-03-29	Z	NE	48.51	48.9196	48.135	48.49	0.37	0	0	43.76	51.17
2024-03-28	Z	NE	48.51	48.9196	48.135	48.49	0.37	1,216,995	8,203	43.76	51.17
2024-03-27	Z	NE	47.70	48.235	47.56	48.12	0.40	1,340,135	8,158	42.52	52.95
2024-03-26	Z	NE	47.81	48.00	47.11	47.72	0.10	1,087,322	6,800	42.32	48.78
2024-03-25	Z	NE	47.63	48.50	47.60	47.63	-0.08	973,925	6,501	42.41	52.28
2024-03-22	Z	NE	48.21	48.63	47.67	47.70	-0.69	612,926	4,961	43.25	48.06
2024-03-21	Z	NE	48.17	48.52	47.86	48.38	0.29	789,153	5,985	43.42	53.59
2024-03-20	Z	NE	47.63	48.42	47.35	48.08	-0.185	1,060,831	7,039	48.08	48.58
2024-03-19	Z	NE	47.48	48.51	47.29	48.28	0.90	872,445	5,744	41.88	50.00
2024-03-18	Z	NE	47.70	47.74	46.99	47.38	0.01	786,003	5,595	46.30	51.75
2024-03-15	Z	NE	47.30	48.845	47.18	47.39	0.18	2,628,426	10,875	46.00	52.78
2024-03-14	Z	NE	46.85	47.36	46.75	47.21	0.27	1,395,326	9,331	42.23	48.30
2024-03-13	Z	NE	45.94	47.15	45.94	46.90	1.42	1,283,398	9,141	46.67	47.25
2024-03-12	Z	NE	45.10	45.60	44.65	45.49	0.30	948,660	7,650	41.05	45.87
2024-03-11	Z	NE	43.77	45.45	43.77	45.20	1.22	1,218,789	8,210	40.53	47.53
2024-03-08	Z	NE	44.67	44.93	43.645	43.99	-0.62	1,094,720	7,975	39.26	45.00
2024-03-07	Z	NE	43.00	44.64	42.95	44.60	1.71	1,192,018	9,179	39.67	45.00
2024-03-06	Z	NE	43.82	44.18	42.97	43.28	0.27	1,087,530	8,398	38.60	47.88
2024-03-05	Z	NE	42.52	43.775	42.51	43.03	0.02	1,293,749	7,092	37.21	47.70
2024-03-04	Z	NE	43.40	43.50	42.77	43.02	-0.31	1,031,342	7,191	41.25	45.00
2024-03-01	Z	NE	42.41	43.73	42.41	43.36	1.55	1,289,888	9,338	38.82	44.00
2024-02-29	Z	NE	41.99	42.845	41.575	41.81	0.07	1,288,601	7,801	37.21	42.84
2024-02-28	Z	NE	42.72	43.09	41.65	41.73	-1.20	1,143,446	9,150	40.91	44.40
2024-02-27	Z	NE	42.87	43.03	42.34	42.93	0.05	1,441,507	9,598	39.31	45.00
2024-02-26	Z	NE	42.93	43.40	42.11	42.89	-0.43	1,516,818	9,654	17.20	45.00
2024-02-23	Z	NE	42.61	43.60	41.44	43.32	-0.85	1,775,104	13,844	42.05	45.00
2024-02-22	Z	NE	43.50	44.46	43.445	44.17	0.56	1,614,838	10,198	38.87	45.00
2024-02-21	Z	NE	42.58	44.06	42.46	43.63	1.39	758,379	6,061	40.45	69.80
2024-02-20	Z	NE	42.72	43.16	41.96	42.26	-1.03	1,319,570	9,028	41.00	49.81
2024-02-19	Z	NE	43.89	43.89	42.985	43.28	-0.36	0	0	38.72	48.01
2024-02-16	Z	NE	43.89	43.89	42.985	43.28	-0.36	1,069,878	5,892	38.72	48.01
2024-02-15	Z	NE	43.51	44.14	43.15	43.64	0.16	1,406,753	8,701	38.59	48.86
2024-02-14	Z	NE	44.33	44.51	43.19	43.47	-0.39	944,457	6,237	38.87	69.58
2024-02-13	Z	NE	44.10	44.59	43.11	43.85	-0.79	1,363,286	8,489	41.00	70.17
2024-02-12	Z	NE	44.23	45.04	44.21	44.66	0.42	935,715	5,456	44.31	44.88
2024-02-09	Z	NE	44.52	44.69	43.49	44.24	-0.45	906,461	6,894	40.17	44.50
2024-02-08	Z	NE	43.94	44.91	43.79	44.69	0.75	926,152	6,783	44.40	54.00
2024-02-07	Z	NE	43.94	44.35	43.40	43.94	0.23	1,035,675	7,190	38.22	47.76
2024-02-06	Z	NE	43.13	43.841	42.98	43.71	0.78	762,690	6,325	42.00	44.57
2024-02-05	Z	NE	43.13	43.32	42.605	42.94	-0.42	947,244	6,088	38.99	47.96