Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	PB	63.65	63.67	63.04	63.32	0.28	369,072	4,480	62.89	63.73
2024-05-03	Z	PB	63.43	63.79	62.75	63.07	0.56	445,658	5,839	56.23	67.83
2024-05-02	Z	PB	63.11	63.15	62.275	62.52	-0.09	545,443	6,364	55.98	67.83
2024-05-01	Z	PB	62.23	63.92	62.23	62.62	0.64	453,849	5,989	60.83	67.83
2024-04-30	Z	PB	61.94	62.95	61.94	61.97	-0.63	553,014	5,400	61.06	67.83
2024-04-29	Z	PB	63.55	63.725	62.25	62.60	-0.97	807,601	7,243	55.23	73.81
2024-04-26	Z	PB	64.20	64.58	63.53	63.55	-0.58	640,645	5,472	62.00	67.83
2024-04-25	Z	PB	65.15	65.15	63.24	64.13	-0.97	812,807	7,655	62.00	67.50
2024-04-24	Z	PB	63.91	65.77	62.355	65.08	2.35	790,445	8,884	26.08	74.12
2024-04-23	Z	PB	61.76	63.05	61.76	62.70	0.86	521,404	5,924	55.23	62.74
2024-04-22	Z	PB	60.95	62.29	60.55	61.90	1.18	377,927	5,182	35.20	66.64
2024-04-19	Z	PB	59.55	60.80	59.55	60.77	1.09	633,269	7,320	25.20	66.64
2024-04-18	Z	PB	59.16	59.87	59.16	59.69	0.31	397,663	4,890	55.23	66.64
2024-04-17	Z	PB	59.86	60.13	59.37	59.39	0.17	402,496	3,969	25.20	66.64
2024-04-16	Z	PB	60.09	60.09	59.05	59.23	-1.03	362,511	5,304	44.61	66.64
2024-04-15	Z	PB	60.605	61.255	59.72	60.20	-0.16	482,390	4,636	25.20	73.81
2024-04-12	Z	PB	60.27	60.96	60.03	60.36	-0.69	405,753	4,213	44.61	73.81
2024-04-11	Z	PB	61.65	61.65	60.391	61.01	-0.12	237,514	3,926	59.60	73.81
2024-04-10	Z	PB	62.64	62.64	60.78	61.13	-2.89	471,902	4,706	59.60	66.02
2024-04-09	Z	PB	64.61	64.89	63.94	64.02	-0.25	378,811	4,193	59.60	73.81
2024-04-08	Z	PB	63.74	64.36	63.58	64.26	0.88	317,901	3,362	63.85	64.71
2024-04-05	Z	PB	62.38	63.45	62.295	63.39	0.57	369,798	4,126	59.60	73.81
2024-04-04	Z	PB	63.84	64.185	62.405	62.79	-0.11	298,740	4,085	61.53	64.05
2024-04-03	Z	PB	62.78	63.23	62.60	62.88	-0.035	312,209	4,605	62.88	64.14
2024-04-02	Z	PB	64.02	64.10	62.59	62.91	-1.47	376,477	4,432	62.47	63.32
2024-04-01	Z	PB	66.18	66.18	64.08	64.37	-1.40	500,520	6,095	63.08	65.66
2024-03-29	Z	PB	64.91	66.19	64.77	65.78	0.75	0	0	45.20	67.10
2024-03-28	Z	PB	64.91	66.19	64.77	65.78	0.75	640,488	6,648	45.20	67.10
2024-03-27	Z	PB	63.18	65.07	63.165	65.06	2.28	559,535	4,987	63.76	66.36
2024-03-26	Z	PB	63.26	63.26	62.43	62.78	-0.03	609,756	4,672	44.61	65.02
2024-03-25	Z	PB	62.90	63.71	62.73	62.82	-0.22	257,227	2,607	62.46	63.31
2024-03-22	Z	PB	63.59	63.59	62.53	63.03	-0.42	630,598	6,454	62.58	63.43
2024-03-21	Z	PB	62.64	63.92	62.64	63.44	1.115	565,322	4,824	55.23	73.81
2024-03-20	Z	PB	60.76	62.705	60.585	62.34	1.59	562,377	5,650	62.07	62.92
2024-03-19	Z	PB	60.23	61.02	60.23	60.75	0.43	447,264	5,037	59.60	73.81
2024-03-18	Z	PB	60.61	60.73	60.08	60.32	-0.29	516,919	3,965	55.23	66.96
2024-03-15	Z	PB	60.29	61.58	60.29	60.61	0.05	1,305,353	5,417	60.19	67.02
2024-03-14	Z	PB	61.55	61.71	60.17	60.58	-1.285	523,941	5,090	60.58	67.27
2024-03-13	Z	PB	62.43	63.47	62.17	62.44	-0.132	318,793	3,657	59.60	70.17
2024-03-12	Z	PB	62.96	63.35	62.2685	62.58	-0.55	313,224	4,037	62.23	62.97
2024-03-11	Z	PB	62.89	63.52	62.80	63.13	0.03	330,165	4,125	55.23	73.81
2024-03-08	Z	PB	64.28	64.335	63.05	63.07	-0.78	485,039	5,996	59.60	72.21
2024-03-07	Z	PB	64.12	64.37	63.43	63.83	0.32	356,096	3,594	45.13	73.81
2024-03-06	Z	PB	64.81	64.81	62.59	63.50	-1.50	660,675	6,580	45.20	73.81
2024-03-05	Z	PB	62.09	65.15	62.09	65.01	2.60	586,160	5,706	64.14	73.81
2024-03-04	Z	PB	62.28	62.95	61.84	62.41	0.54	447,067	5,739	59.60	69.46
2024-03-01	Z	PB	61.80	62.51	60.905	61.87	-0.54	551,709	5,850	59.60	73.81
2024-02-29	Z	PB	62.67	63.16	61.8511	62.41	0.70	463,121	4,469	59.60	73.81
2024-02-28	Z	PB	62.28	62.57	61.63	61.65	-1.16	391,609	4,135	61.80	73.81
2024-02-27	Z	PB	62.37	62.92	62.19	62.82	0.84	549,621	5,284	62.44	63.17
2024-02-26	Z	PB	62.49	63.12	61.80	61.98	-1.08	625,828	5,307	45.13	74.12
2024-02-23	Z	PB	63.01	63.40	62.46	63.01	-0.01	302,598	4,185	62.55	63.29
2024-02-22	Z	PB	63.23	63.56	62.35	63.02	-0.23	355,918	4,703	62.62	63.35
2024-02-21	Z	PB	62.62	63.26	61.985	63.23	0.47	511,762	5,565	59.60	71.27
2024-02-20	Z	PB	62.63	63.5489	62.63	62.75	-0.65	383,859	6,306	59.60	69.53
2024-02-19	Z	PB	63.67	64.135	63.30	63.44	-0.81	0	0	59.60	73.81
2024-02-16	Z	PB	63.67	64.135	63.30	63.44	-0.81	469,220	5,011	59.60	73.81
2024-02-15	Z	PB	63.66	65.205	63.66	64.26	0.97	617,682	6,658	63.82	64.57
2024-02-14	Z	PB	62.82	63.37	62.035	63.32	1.26	536,419	5,244	59.60	73.81
2024-02-13	Z	PB	62.49	62.62	60.97	62.06	-2.05	1,099,123	9,708	60.05	73.81
2024-02-12	Z	PB	63.37	65.03	63.02	64.14	0.87	601,433	7,622	45.13	73.81
2024-02-09	Z	PB	62.12	63.325	61.43	63.29	1.18	541,835	5,840	45.13	74.12
2024-02-08	Z	PB	61.60	62.42	61.44	62.14	0.23	579,663	5,440	56.40	73.81
2024-02-07	Z	PB	62.78	62.78	61.12	61.96	-0.485	841,584	7,518	60.00	69.00