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	NPO	149.63	152.80	147.26	150.64	1.25	117,382	2,078	149.91	151.56
2024-04-25	Z	NPO	148.92	150.64	148.46	149.38	-1.20	87,771	1,799	131.24	168.57
2024-04-24	Z	NPO	150.70	153.09	149.10	151.03	-0.205	118,201	2,210	134.32	168.38
2024-04-23	Z	NPO	149.26	151.84	148.13	151.31	2.67	135,024	2,633	109.64	241.92
2024-04-22	Z	NPO	150.56	150.92	148.62	148.63	-0.22	163,312	2,253	147.70	149.33
2024-04-19	Z	NPO	148.65	151.12	148.57	149.02	-0.39	108,923	1,812	148.06	149.69
2024-04-18	Z	NPO	152.13	153.72	148.889	149.26	-2.71	90,442	1,685	148.25	149.88
2024-04-17	Z	NPO	156.48	156.60	151.91	152.03	-3.13	111,891	2,028	151.31	152.96
2024-04-16	Z	NPO	155.72	156.15	153.08	155.05	-2.64	97,661	1,518	154.63	156.29
2024-04-15	Z	NPO	157.905	158.43	156.09	157.41	-0.02	59,001	1,210	138.84	177.53
2024-04-12	Z	NPO	158.97	160.05	155.70	157.43	-2.60	64,218	1,484	156.40	158.06
2024-04-11	Z	NPO	159.69	160.75	158.505	159.97	-0.28	104,698	1,556	159.18	160.86
2024-04-10	Z	NPO	161.09	161.59	158.30	160.26	-5.27	84,948	1,455	159.17	160.85
2024-04-09	Z	NPO	166.27	167.795	163.42	165.52	-0.69	82,533	1,250	164.77	166.47
2024-04-08	Z	NPO	170.43	170.43	166.18	166.27	-3.30	63,867	1,544	165.48	167.18
2024-04-05	Z	NPO	167.48	170.459	167.48	169.63	1.38	100,678	2,176	168.77	170.48
2024-04-04	Z	NPO	168.49	170.025	166.52	168.00	1.45	163,255	2,552	164.64	171.36
2024-04-03	Z	NPO	162.29	167.95	162.29	166.28	2.795	84,853	1,631	165.80	167.50
2024-04-02	Z	NPO	164.06	166.45	161.555	163.37	-1.42	207,542	2,369	162.49	164.18
2024-04-01	Z	NPO	168.10	168.10	163.005	165.04	-3.94	67,870	1,621	163.99	165.69
2024-03-29	Z	NPO	166.75	170.635	165.69	168.77	1.71	0	0	167.95	169.67
2024-03-28	Z	NPO	166.75	170.635	165.69	168.77	1.71	125,595	1,711	167.95	169.67
2024-03-27	Z	NPO	162.27	167.05	162.27	167.05	6.47	101,114	1,743	165.95	167.66
2024-03-26	Z	NPO	160.57	161.91	160.28	160.47	0.37	57,752	1,597	159.89	161.58
2024-03-25	Z	NPO	162.49	163.06	159.96	159.97	-2.14	72,663	1,409	159.29	160.98
2024-03-22	Z	NPO	165.39	166.01	161.61	162.14	-3.07	64,619	1,337	161.23	162.92
2024-03-21	Z	NPO	160.50	164.95	160.50	164.84	4.87	82,949	1,672	136.09	262.75
2024-03-20	Z	NPO	155.40	160.895	154.66	159.77	4.34	60,653	1,496	159.33	161.01
2024-03-19	Z	NPO	154.69	157.4299	154.39	155.71	1.06	54,460	1,139	138.19	159.00
2024-03-18	Z	NPO	156.24	157.56	154.38	154.71	-1.34	76,790	1,689	124.25	159.00
2024-03-15	Z	NPO	154.12	157.50	152.68	156.05	1.33	189,265	1,812	109.64	249.90
2024-03-14	Z	NPO	157.82	157.82	153.005	154.90	-2.54	140,749	2,519	135.90	174.77
2024-03-13	Z	NPO	157.97	158.48	155.37	157.31	-0.69	86,836	1,834	138.23	177.94
2024-03-12	Z	NPO	155.58	157.98	153.65	157.83	1.28	65,188	1,762	138.26	177.91
2024-03-11	Z	NPO	160.29	161.00	154.615	156.16	-5.27	82,540	1,862	138.91	174.32
2024-03-08	Z	NPO	155.24	161.46	155.24	161.39	6.63	162,674	2,879	157.00	179.23
2024-03-07	Z	NPO	153.89	155.76	153.401	154.78	1.92	81,712	1,849	136.00	159.00
2024-03-06	Z	NPO	151.74	155.51	150.44	152.62	1.64	126,429	2,284	135.44	159.00
2024-03-05	Z	NPO	152.05	153.17	150.56	150.67	-2.30	93,851	2,041	109.64	159.00
2024-03-04	Z	NPO	155.35	157.38	152.70	153.16	-2.64	81,004	2,251	136.06	159.00
2024-03-01	Z	NPO	155.91	156.585	154.7339	155.12	-0.70	91,556	1,698	109.91	159.00
2024-02-29	Z	NPO	160.01	160.66	155.65	155.82	-3.29	96,021	1,827	109.91	164.18
2024-02-28	Z	NPO	154.62	159.37	153.93	159.14	3.10	85,566	2,101	136.09	173.68
2024-02-27	Z	NPO	160.35	160.35	155.89	156.20	-2.52	69,646	2,222	109.91	159.00
2024-02-26	Z	NPO	157.14	159.63	156.32	158.77	0.125	60,900	1,415	109.91	214.37
2024-02-23	Z	NPO	157.28	160.085	155.015	158.60	1.50	91,240	2,032	139.42	178.48
2024-02-22	Z	NPO	155.03	157.43	154.60	157.05	1.365	115,435	2,686	109.91	215.84
2024-02-21	Z	NPO	150.00	155.68	148.97	155.65	4.64	131,168	2,353	124.25	215.84
2024-02-20	Z	NPO	149.72	155.38	140.01	151.04	-14.5425	360,787	4,238	149.00	160.00
2024-02-19	Z	NPO	163.62	166.465	162.98	165.51	0.43	0	0	133.85	215.84
2024-02-16	Z	NPO	163.62	166.465	162.98	165.51	0.43	130,410	2,097	133.85	215.84
2024-02-15	Z	NPO	159.82	167.21	159.315	164.91	6.42	119,262	2,516	109.37	215.84
2024-02-14	Z	NPO	158.29	159.34	154.93	158.55	3.20	77,542	1,676	141.54	176.24
2024-02-13	Z	NPO	157.73	158.69	153.84	155.62	-7.405	111,331	2,422	109.91	183.18
2024-02-12	Z	NPO	159.28	164.32	159.28	162.85	3.855	94,919	2,101	109.91	183.18
2024-02-09	Z	NPO	157.00	159.42	156.825	159.07	2.18	55,028	1,620	109.91	181.59
2024-02-08	Z	NPO	154.87	157.58	153.51	157.14	3.51	58,255	1,429	133.85	176.32
2024-02-07	Z	NPO	156.81	157.49	153.69	153.93	-2.14	100,046	1,765	111.07	183.18
2024-02-06	Z	NPO	155.06	156.725	154.51	156.08	0.96	61,825	1,186	109.37	183.18
2024-02-05	Z	NPO	155.50	156.28	153.08	155.13	-2.53	56,565	1,439	124.25	183.18
2024-02-02	Z	NPO	153.65	158.03	153.65	157.63	2.09	125,743	1,721	109.91	183.18
2024-02-01	Z	NPO	150.39	156.15	150.39	155.67	6.54	68,481	1,746	109.91	183.18
2024-01-31	Z	NPO	155.00	155.94	148.95	149.38	-6.24	68,221	1,486	132.61	167.55
2024-01-30	Z	NPO	155.56	157.00	153.745	155.34	-0.92	61,199	1,576	133.85	173.38