Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	NEU	543.42	549.07	541.75	546.89	7.52	30,562	1,447	485.39	545.00
2024-05-02	Z	NEU	533.27	543.97	533.27	539.52	7.79	34,337	1,668	482.10	598.58
2024-05-01	Z	NEU	529.53	533.65	524.04	530.12	2.355	27,678	1,600	453.07	618.00
2024-04-30	Z	NEU	533.26	539.09	525.35	526.92	-8.805	37,661	1,713	453.07	618.00
2024-04-29	Z	NEU	532.76	540.12	531.145	535.10	5.07	63,870	2,449	477.63	552.00
2024-04-26	Z	NEU	533.59	540.16	526.72	529.41	-3.58	65,326	3,328	528.90	530.59
2024-04-25	Z	NEU	571.59	574.45	530.495	533.59	-50.70	97,257	4,076	453.06	555.11
2024-04-24	Z	NEU	588.05	593.635	581.43	583.25	-4.23	46,870	2,339	233.47	664.59
2024-04-23	Z	NEU	587.55	588.09	584.94	586.60	-1.74	37,321	2,040	526.68	658.32
2024-04-22	Z	NEU	585.93	594.535	584.50	588.51	0.60	34,832	1,617	587.18	588.92
2024-04-19	Z	NEU	583.70	586.50	582.32	586.34	2.42	43,994	1,565	584.90	586.64
2024-04-18	Z	NEU	588.15	588.15	579.25	583.38	-1.47	35,133	1,695	521.32	646.69
2024-04-17	Z	NEU	592.00	592.00	583.96	583.96	-4.47	36,081	1,512	583.50	585.23
2024-04-16	Z	NEU	592.98	592.98	583.47	588.83	-5.38	35,271	1,697	235.79	591.25
2024-04-15	Z	NEU	594.53	597.50	591.40	594.95	2.21	38,202	1,672	593.93	595.67
2024-04-12	Z	NEU	596.05	596.50	590.61	592.74	-7.90	47,670	1,876	453.06	640.00
2024-04-11	Z	NEU	601.87	602.51	598.84	600.09	-0.31	42,878	1,826	599.41	601.15
2024-04-10	Z	NEU	597.29	601.95	595.76	600.39	-2.60	42,651	1,886	519.99	612.25
2024-04-09	Z	NEU	615.56	615.56	601.38	603.10	-11.10	40,976	1,917	602.59	604.33
2024-04-08	Z	NEU	622.09	624.91	614.32	614.43	-3.95	36,661	1,552	613.77	615.00
2024-04-05	Z	NEU	617.97	620.92	613.45	618.27	-0.02	41,081	1,839	617.37	619.13
2024-04-04	Z	NEU	626.50	626.93	616.155	616.98	-7.55	32,583	1,640	608.03	629.32
2024-04-03	Z	NEU	625.81	632.60	623.35	624.58	-3.18	37,947	1,818	612.09	1,000.18
2024-04-02	Z	NEU	631.23	631.23	621.50	626.99	-4.9601	34,905	2,169	625.99	627.75
2024-04-01	Z	NEU	637.40	637.40	627.84	633.52	-1.08	32,418	1,887	631.87	646.19
2024-03-29	Z	NEU	632.10	638.21	632.10	634.62	5.33	0	0	633.00	647.31
2024-03-28	Z	NEU	632.10	638.21	632.10	634.62	5.33	48,813	1,600	633.00	647.31
2024-03-27	Z	NEU	628.37	630.18	622.95	629.58	-0.22	40,007	1,635	614.19	642.17
2024-03-26	Z	NEU	631.96	632.01	620.68	625.30	-4.67	30,606	1,754	614.19	1,000.46
2024-03-25	Z	NEU	625.11	637.50	625.11	630.17	3.165	31,264	1,466	629.95	1,014.19
2024-03-22	Z	NEU	627.11	627.11	621.3501	625.86	-1.15	28,034	1,998	624.74	626.50
2024-03-21	Z	NEU	623.56	627.41	615.89	625.73	4.34	34,748	1,497	614.19	998.60
2024-03-20	Z	NEU	619.63	622.18	618.62	622.13	-1.12	22,919	1,215	614.19	993.77
2024-03-19	Z	NEU	613.94	622.93	613.94	621.53	6.33	29,652	1,394	614.19	993.90
2024-03-18	Z	NEU	624.83	624.83	614.90	615.20	-7.50	27,124	1,300	592.99	986.68
2024-03-15	Z	NEU	615.92	629.5429	615.92	622.74	2.48	113,082	2,639	531.00	996.30
2024-03-14	Z	NEU	613.21	624.605	612.08	619.91	6.97	40,650	2,022	617.98	619.91
2024-03-13	Z	NEU	612.43	615.62	602.995	615.44	3.95	71,971	2,160	590.00	979.66
2024-03-12	Z	NEU	617.30	618.43	607.46	610.77	-5.25	46,442	1,862	531.00	975.55
2024-03-11	Z	NEU	614.08	617.03	610.556	614.95	-0.09	34,114	1,934	531.00	987.16
2024-03-08	Z	NEU	626.05	626.05	615.07	615.36	-8.36	38,111	1,752	610.00	986.19
2024-03-07	Z	NEU	625.97	632.14	623.60	623.60	-1.50	34,722	1,645	433.50	1,004.75
2024-03-06	Z	NEU	635.49	635.49	625.65	625.66	-6.84	39,311	1,889	531.00	622.00
2024-03-05	Z	NEU	638.50	644.00	631.22	632.79	-11.60	43,557	2,260	531.00	1,013.71
2024-03-04	Z	NEU	644.00	649.9999	640.71	643.00	-1.74	29,698	1,608	610.00	1,028.27
2024-03-01	Z	NEU	635.385	643.61	635.385	643.61	1.94	29,857	1,539	607.00	1,028.94
2024-02-29	Z	NEU	635.73	642.67	635.73	641.67	8.185	56,400	2,065	630.00	1,026.00
2024-02-28	Z	NEU	635.35	637.51	630.02	633.63	-3.25	37,543	1,601	531.00	1,010.01
2024-02-27	Z	NEU	630.01	636.655	630.01	636.31	5.175	34,783	1,635	531.00	690.37
2024-02-26	Z	NEU	632.52	634.68	619.3861	631.48	0.70	47,008	1,717	531.00	1,012.25
2024-02-23	Z	NEU	625.92	633.55	620.155	631.88	13.07	34,379	1,582	531.00	1,011.00
2024-02-22	Z	NEU	616.56	621.42	614.50	619.19	7.05	47,445	1,711	531.00	991.16
2024-02-21	Z	NEU	609.01	613.68	604.00	612.16	3.79	32,680	1,228	531.46	701.06
2024-02-20	Z	NEU	600.68	610.03	596.60	609.13	11.90	48,795	1,827	609.00	974.30
2024-02-19	Z	NEU	598.25	608.45	594.69	598.05	-0.11	0	0	519.30	684.79
2024-02-16	Z	NEU	598.25	608.45	594.69	598.05	-0.11	55,570	1,719	519.30	684.79
2024-02-15	Z	NEU	592.05	599.835	592.03	598.17	8.77	29,046	1,527	239.67	958.65
2024-02-14	Z	NEU	590.60	593.64	586.98	589.49	4.325	46,949	1,836	531.00	944.03
2024-02-13	Z	NEU	590.22	590.605	584.235	585.11	-12.79	46,463	1,922	531.00	936.73
2024-02-12	Z	NEU	589.80	598.7303	589.80	597.28	4.30	28,121	1,657	531.00	956.09
2024-02-09	Z	NEU	588.5101	593.05	588.5101	592.02	3.84	24,087	1,495	531.00	946.73
2024-02-08	Z	NEU	588.49	591.50	582.42	588.20	-0.19	39,879	1,990	531.00	940.83
2024-02-07	Z	NEU	581.34	590.30	579.92	588.31	10.085	20,799	1,328	513.25	941.95
2024-02-06	Z	NEU	584.99	585.20	575.55	577.80	-4.91	36,820	1,856	513.25	924.27