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	NYT	44.80	45.33	44.61	45.04	0.575	1,368,086	11,916	40.70	46.00
2024-05-02	Z	NYT	43.74	44.70	43.33	44.45	1.12	1,067,529	11,067	31.96	46.00
2024-05-01	Z	NYT	42.91	43.68	42.71	43.33	0.29	976,539	9,023	39.19	44.00
2024-04-30	Z	NYT	43.42	43.445	42.985	43.03	-0.61	1,271,058	8,158	38.30	44.00
2024-04-29	Z	NYT	43.44	43.985	43.315	43.66	0.50	1,056,988	8,379	43.20	43.98
2024-04-26	Z	NYT	43.19	43.49	43.03	43.17	-0.10	774,888	7,987	38.96	52.26
2024-04-25	Z	NYT	43.04	43.36	42.33	43.25	-0.03	1,038,093	10,942	38.99	44.00
2024-04-24	Z	NYT	43.06	43.47	42.98	43.30	0.09	864,666	7,517	38.91	47.89
2024-04-23	Z	NYT	43.04	43.545	42.93	43.22	0.075	1,066,680	9,125	38.88	47.44
2024-04-22	Z	NYT	42.82	43.42	42.39	43.15	0.555	1,174,571	8,493	38.76	44.00
2024-04-19	Z	NYT	41.88	42.71	41.795	42.60	0.82	1,351,072	11,703	38.51	42.70
2024-04-18	Z	NYT	41.84	41.925	41.55	41.77	0.165	738,715	8,672	41.28	41.97
2024-04-17	Z	NYT	42.57	42.57	41.58	41.61	-0.60	781,155	7,191	41.21	45.68
2024-04-16	Z	NYT	42.26	42.53	41.89	42.19	-0.01	993,690	8,137	41.87	46.40
2024-04-15	Z	NYT	42.72	43.18	42.19	42.20	-0.22	1,083,025	9,150	38.37	42.64
2024-04-12	Z	NYT	43.50	43.50	42.41	42.42	-1.269	1,225,876	10,434	41.93	42.80
2024-04-11	Z	NYT	43.52	43.89	43.29	43.69	0.135	1,184,094	12,318	39.56	43.97
2024-04-10	Z	NYT	43.01	43.61	42.87	43.54	0.02	1,004,279	8,673	43.04	43.91
2024-04-09	Z	NYT	43.33	43.768	43.195	43.52	0.295	1,245,172	10,792	43.11	43.96
2024-04-08	Z	NYT	43.11	43.50	43.07	43.22	0.06	852,343	7,403	42.80	43.67
2024-04-05	Z	NYT	43.19	43.42	42.92	43.16	0.15	821,579	6,351	42.72	43.59
2024-04-04	Z	NYT	43.43	43.625	42.99	43.02	-0.25	838,664	6,958	42.63	43.50
2024-04-03	Z	NYT	42.87	43.58	42.87	43.26	0.15	970,430	8,862	39.24	43.79
2024-04-02	Z	NYT	42.65	43.20	42.24	43.09	0.22	1,531,410	11,812	42.65	47.26
2024-04-01	Z	NYT	43.05	43.38	42.77	42.87	-0.23	1,292,809	10,848	42.54	43.25
2024-03-29	Z	NYT	44.17	44.215	42.875	43.22	-0.83	0	0	42.94	43.67
2024-03-28	Z	NYT	44.17	44.215	42.875	43.22	-0.83	1,588,587	10,928	42.94	43.67
2024-03-27	Z	NYT	43.69	44.09	43.65	44.07	0.37	782,039	7,833	43.57	44.44
2024-03-26	Z	NYT	44.00	44.00	43.49	43.68	-0.14	639,810	5,798	43.31	44.19
2024-03-25	Z	NYT	43.78	43.87	43.45	43.82	0.16	715,683	5,610	43.43	44.30
2024-03-22	Z	NYT	43.86	43.90	43.25	43.67	-0.23	656,800	6,264	39.67	44.09
2024-03-21	Z	NYT	43.71	44.26	43.67	43.90	0.465	1,025,633	8,278	43.51	44.39
2024-03-20	Z	NYT	43.37	43.54	43.10	43.44	0.14	993,480	8,262	43.11	43.99
2024-03-19	Z	NYT	43.29	43.56	43.03	43.29	0.015	1,003,611	8,481	42.19	44.19
2024-03-18	Z	NYT	43.68	44.01	43.25	43.27	-0.35	1,345,202	7,783	43.19	48.29
2024-03-15	Z	NYT	43.51	44.00	43.35	43.61	0.01	2,345,986	8,915	43.51	45.23
2024-03-14	Z	NYT	43.90	44.00	43.37	43.61	-0.355	1,068,724	6,781	43.10	45.23
2024-03-13	Z	NYT	43.65	44.28	43.65	43.97	0.285	1,423,840	8,912	43.67	44.38
2024-03-12	Z	NYT	44.69	44.69	43.66	43.70	-0.33	1,625,860	10,687	43.36	44.07
2024-03-11	Z	NYT	43.35	44.22	43.21	44.03	0.75	1,699,789	10,722	44.15	45.00
2024-03-08	Z	NYT	43.43	43.88	43.22	43.29	-0.05	1,175,830	9,259	38.87	44.00
2024-03-07	Z	NYT	43.19	43.60	43.13	43.33	0.315	968,103	7,971	42.99	43.61
2024-03-06	Z	NYT	42.55	43.445	42.48	43.01	0.51	1,661,632	9,204	42.57	43.28
2024-03-05	Z	NYT	42.60	42.915	42.19	42.52	-0.085	1,458,119	10,732	42.16	42.73
2024-03-04	Z	NYT	43.54	43.54	42.05	42.61	-0.54	1,972,099	12,900	42.20	42.90
2024-03-01	Z	NYT	44.22	44.22	42.97	43.14	-1.14	2,262,870	14,041	42.81	43.44
2024-02-29	Z	NYT	43.92	44.55	43.785	44.28	0.47	1,600,865	7,615	40.18	44.66
2024-02-28	Z	NYT	43.82	44.14	43.71	43.79	-0.04	887,538	7,829	39.48	44.19
2024-02-27	Z	NYT	43.57	43.99	43.25	43.84	0.30	934,397	6,964	39.74	44.16
2024-02-26	Z	NYT	43.55	43.65	43.16	43.53	-0.015	1,101,130	8,367	39.46	43.87
2024-02-23	Z	NYT	43.34	43.65	43.03	43.55	0.35	1,059,296	6,960	42.22	47.45
2024-02-22	Z	NYT	43.31	43.57	42.46	43.18	-0.145	1,278,824	9,694	42.80	43.51
2024-02-21	Z	NYT	43.18	43.42	42.95	43.32	0.08	1,048,945	8,080	42.91	52.85
2024-02-20	Z	NYT	43.73	43.95	43.075	43.23	-0.60	1,060,234	9,466	42.19	48.22
2024-02-19	Z	NYT	44.11	44.22	43.2202	43.83	-0.65	0	0	39.56	53.18
2024-02-16	Z	NYT	44.11	44.22	43.2202	43.83	-0.65	1,778,667	10,277	39.56	53.18
2024-02-15	Z	NYT	44.25	45.05	44.25	44.49	0.29	1,195,286	9,700	43.52	52.61
2024-02-14	Z	NYT	44.41	44.69	44.00	44.18	0.01	1,426,450	8,457	39.83	48.84
2024-02-13	Z	NYT	43.70	44.73	43.50	44.17	-0.11	1,208,827	9,487	39.83	46.50
2024-02-12	Z	NYT	43.95	44.355	43.81	44.29	0.40	1,238,152	8,507	44.29	44.45
2024-02-09	Z	NYT	43.76	44.27	43.75	43.90	0.16	1,358,249	10,365	43.52	44.24
2024-02-08	Z	NYT	44.79	44.97	43.35	43.74	-1.225	2,472,682	18,841	43.50	43.91
2024-02-07	Z	NYT	46.16	46.33	43.65	44.96	-3.56	3,374,062	19,963	44.96	45.06
2024-02-06	Z	NYT	47.90	48.67	47.78	48.52	0.85	2,156,578	9,583	44.84	50.19