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	NI	27.80	28.42	27.78	28.10	0.23	4,141,250	18,600	27.66	28.58
2024-04-30	Z	NI	27.67	28.025	27.46	27.86	-0.04	4,056,904	18,967	27.52	28.24
2024-04-29	Z	NI	27.86	28.03	27.74	27.90	0.215	3,469,491	15,159	27.59	28.14
2024-04-26	Z	NI	28.10	28.21	27.92	27.94	-0.17	4,606,899	20,981	27.76	28.25
2024-04-25	Z	NI	28.16	28.245	27.815	28.10	-0.08	4,203,859	15,904	27.81	30.77
2024-04-24	Z	NI	27.72	28.22	27.54	28.18	0.26	5,601,122	12,708	27.66	28.87
2024-04-23	Z	NI	27.86	28.09	27.71	27.93	0.03	2,637,079	14,754	27.56	28.26
2024-04-22	Z	NI	27.57	28.02	27.47	27.91	0.33	3,159,034	17,636	27.70	28.09
2024-04-19	Z	NI	27.51	27.81	27.46	27.58	0.20	5,767,972	15,868	27.35	28.22
2024-04-18	Z	NI	27.33	27.455	27.05	27.40	0.25	3,492,478	14,619	27.18	27.64
2024-04-17	Z	NI	26.79	27.225	26.70	27.15	0.59	3,319,565	14,659	26.93	27.37
2024-04-16	Z	NI	26.80	26.80	26.255	26.56	-0.265	3,210,818	15,547	26.23	26.78
2024-04-15	Z	NI	27.20	27.3073	26.68	26.83	-0.24	3,327,953	18,763	26.68	29.43
2024-04-12	Z	NI	27.33	27.485	26.995	27.07	-0.18	3,484,261	22,298	26.80	27.36
2024-04-11	Z	NI	27.45	27.45	27.03	27.25	-0.04	6,434,481	22,195	27.08	27.50
2024-04-10	Z	NI	27.13	27.325	26.95	27.30	-0.33	4,740,494	21,816	26.96	27.55
2024-04-09	Z	NI	27.54	27.68	27.49	27.64	0.195	3,359,765	14,814	27.50	28.02
2024-04-08	Z	NI	27.26	27.57	27.20	27.45	0.265	2,423,634	11,277	27.26	27.66
2024-04-05	Z	NI	26.98	27.285	26.91	27.19	0.03	2,747,444	13,370	26.95	29.80
2024-04-04	Z	NI	27.55	27.56	26.955	27.17	-0.16	3,972,634	14,263	26.56	27.78
2024-04-03	Z	NI	27.46	27.565	27.29	27.34	-0.15	2,334,539	14,844	27.16	27.57
2024-04-02	Z	NI	27.42	27.745	27.39	27.50	0.02	2,579,490	15,211	27.20	27.75
2024-04-01	Z	NI	27.70	27.70	27.33	27.48	-0.195	2,166,242	12,711	27.24	27.72
2024-03-29	Z	NI	27.50	27.72	27.39	27.66	0.19	0	0	27.37	27.87
2024-03-28	Z	NI	27.50	27.72	27.39	27.66	0.19	4,883,348	15,523	27.37	27.87
2024-03-27	Z	NI	27.14	27.485	27.11	27.46	0.48	3,767,708	15,876	27.45	27.49
2024-03-26	Z	NI	27.16	27.19	26.88	26.97	-0.18	4,876,252	12,418	26.78	27.02
2024-03-25	Z	NI	27.22	27.24	26.96	27.15	0.04	3,586,350	14,341	26.89	29.59
2024-03-22	Z	NI	27.25	27.305	26.95	27.10		3,377,782	10,538	26.80	27.42
2024-03-21	Z	NI	26.95	27.185	26.86	27.10	0.24	3,607,533	11,504	26.73	27.31
2024-03-20	Z	NI	26.76	27.02	26.67	26.86	0.015	3,703,048	14,255	26.50	27.03
2024-03-19	Z	NI	26.74	26.92	26.58	26.84	0.195	3,952,410	14,524	26.71	27.11
2024-03-18	Z	NI	26.49	26.81	26.4361	26.65	0.16	3,647,960	12,863	23.00	26.94
2024-03-15	Z	NI	26.36	26.645	26.36	26.50	0.13	8,671,259	16,166	26.28	28.95
2024-03-14	Z	NI	26.54	26.66	26.04	26.36	-0.295	5,978,282	17,761	25.76	26.87
2024-03-13	Z	NI	26.93	27.065	26.65	26.65	-0.17	4,579,567	14,731	26.53	26.92
2024-03-12	Z	NI	26.91	27.04	26.59	26.82	-0.26	4,192,091	14,692	26.55	27.05
2024-03-11	Z	NI	27.00	27.265	26.86	27.08	0.06	3,433,182	18,289	26.70	27.31
2024-03-08	Z	NI	27.07	27.13	26.769	27.01	0.05	4,710,004	16,668	26.55	27.31
2024-03-07	Z	NI	27.03	27.11	26.87	26.97	0.10	3,389,292	12,169	26.55	29.35
2024-03-06	Z	NI	26.77	26.96	26.72	26.87	0.28	4,282,246	19,186	26.27	29.29
2024-03-05	Z	NI	26.74	27.024	26.48	26.59	-0.01	5,034,668	17,645	26.40	29.06
2024-03-04	Z	NI	25.98	26.69	25.98	26.61	0.49	3,933,631	16,492	26.42	26.73
2024-03-01	Z	NI	25.96	26.21	25.71	26.13	0.07	8,292,977	20,120	24.60	27.35
2024-02-29	Z	NI	26.00	26.20	25.80	26.06	0.18	9,693,717	19,521	23.46	26.51
2024-02-28	Z	NI	26.01	26.09	25.82	25.85	-0.17	4,432,458	14,856	25.64	26.18
2024-02-27	Z	NI	25.86	26.025	25.67	26.02	0.31	3,016,236	12,519	25.78	28.50
2024-02-26	Z	NI	25.98	26.04	25.59	25.71	-0.4175	3,487,505	12,586	24.80	26.83
2024-02-23	Z	NI	26.10	26.44	26.06	26.12	0.07	6,535,767	17,646	25.87	26.70
2024-02-22	Z	NI	26.08	26.23	25.89	26.04	-0.21	9,624,755	22,409	26.06	26.40
2024-02-21	Z	NI	26.01	26.36	25.45	26.25	0.23	6,491,948	26,163	22.87	27.31
2024-02-20	Z	NI	25.90	26.305	25.86	26.02	0.13	6,302,940	20,968	24.50	26.55
2024-02-19	Z	NI	25.89	26.08	25.73	25.90	-0.075	0	0	25.61	26.00
2024-02-16	Z	NI	25.89	26.08	25.73	25.90	-0.075	3,425,424	13,413	25.61	26.00
2024-02-15	Z	NI	25.52	25.98	25.49	25.97	0.595	5,377,134	17,655	25.53	28.22
2024-02-14	Z	NI	25.32	25.47	25.125	25.38	0.095	3,206,948	16,483	23.00	26.47
2024-02-13	Z	NI	25.45	25.55	24.795	25.28	-0.355	3,786,253	17,607	24.60	26.73
2024-02-12	Z	NI	25.27	25.6799	25.21	25.63	0.375	3,312,314	13,864	23.11	25.77
2024-02-09	Z	NI	24.98	25.26	24.95	25.25	0.18	2,515,286	10,165	22.68	26.51
2024-02-08	Z	NI	25.04	25.13	24.825	25.06	-0.02	4,098,319	14,254	24.60	27.39
2024-02-07	Z	NI	25.175	25.245	24.97	25.09	0.02	2,875,841	11,768	22.89	27.63
2024-02-06	Z	NI	25.18	25.315	25.05	25.08	-0.185	4,647,407	15,151	24.85	25.30
2024-02-05	Z	NI	25.31	25.575	25.09	25.25	-0.355	4,274,598	16,836	25.02	25.47