Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	PDT	11.39	11.57	11.351	11.52	0.14	80,371	214	10.77	12.18
2024-05-01	Z	PDT	11.25	11.45	11.25	11.38	0.11	91,214	272	10.25	12.03
2024-04-30	Z	PDT	11.25	11.27	11.21	11.25	-0.02	107,663	350	10.76	12.04
2024-04-29	Z	PDT	11.23	11.2925	11.20	11.25	0.02	85,257	280	10.71	11.98
2024-04-26	Z	PDT	11.16	11.25	11.16	11.21	0.05	72,428	260	9.77	11.92
2024-04-25	Z	PDT	11.17	11.17	10.97	11.14	-0.08	64,176	219	10.65	12.01
2024-04-24	Z	PDT	11.21	11.22	11.1239	11.22	-0.04	70,511	216	10.74	12.69
2024-04-23	Z	PDT	11.15	11.24	11.10	11.23	0.14	68,291	288	10.63	11.99
2024-04-22	Z	PDT	10.97	11.12	10.94	11.09	0.17	78,125	256	10.46	11.88
2024-04-19	Z	PDT	10.85	10.96	10.85	10.92	0.0899	50,405	160	10.40	11.40
2024-04-18	Z	PDT	10.86	10.86	10.76	10.84	0.03	74,053	195	10.37	11.56
2024-04-17	Z	PDT	10.78	10.89	10.725	10.80	0.04	115,179	435	10.33	11.51
2024-04-16	Z	PDT	10.73	10.84	10.65	10.76	0.02	175,348	508	10.30	11.48
2024-04-15	Z	PDT	11.21	11.2899	10.69	10.73	-0.32	237,169	703	10.35	11.82
2024-04-12	Z	PDT	11.25	11.25	11.03	11.05	-0.17	127,209	432	11.00	11.93
2024-04-11	Z	PDT	11.41	11.41	11.21	11.23	-0.13	123,211	453	10.79	11.93
2024-04-10	Z	PDT	11.50	11.59	11.32	11.36	-0.2575	112,331	346	11.27	12.33
2024-04-09	Z	PDT	11.65	11.71	11.65	11.69	0.12	135,766	465	11.66	12.51
2024-04-08	Z	PDT	11.54	11.60	11.51	11.59	0.045	96,808	396	11.27	12.35
2024-04-05	Z	PDT	11.56	11.60	11.51	11.54	-0.035	122,853	431	11.10	11.93
2024-04-04	Z	PDT	11.67	11.70	11.51	11.57	-0.09	91,260	386	11.27	12.47
2024-04-03	Z	PDT	11.61	11.66	11.5501	11.65	-0.01	75,434	287	11.18	11.93
2024-04-02	Z	PDT	11.64	11.66	11.57	11.66	-0.011	60,959	274	11.12	11.93
2024-04-01	Z	PDT	11.70	11.75	11.61	11.66	-0.02	130,414	420	11.27	11.93
2024-03-29	Z	PDT	11.74	11.87	11.62	11.65	-0.05	0	0	11.27	11.93
2024-03-28	Z	PDT	11.74	11.87	11.62	11.65	-0.05	388,217	883	11.27	11.93
2024-03-27	Z	PDT	11.68	11.69	11.51	11.68	0.09	138,889	471	11.27	11.93
2024-03-26	Z	PDT	11.71	11.7322	11.53	11.60	-0.0576	151,653	559	11.27	11.93
2024-03-25	Z	PDT	11.75	11.8084	11.62	11.65	-0.12	117,716	326	11.27	13.04
2024-03-22	Z	PDT	11.79	11.7937	11.69	11.75		104,534	327	11.27	12.97
2024-03-21	Z	PDT	11.75	11.81	11.72	11.74		92,989	262	11.31	12.38
2024-03-20	Z	PDT	11.73	11.7799	11.54	11.73	0.025	202,973	548	11.27	11.93
2024-03-19	Z	PDT	11.70	11.7795	11.675	11.70	-0.04	90,869	304	11.27	11.93
2024-03-18	Z	PDT	11.86	11.86	11.72	11.73	-0.045	86,895	261	11.27	11.99
2024-03-15	Z	PDT	11.71	11.835	11.71	11.77	0.055	124,235	356	10.47	11.93
2024-03-14	Z	PDT	11.82	11.8737	11.69	11.71	-0.11	108,676	313	11.27	12.28
2024-03-13	Z	PDT	11.82	11.92	11.79	11.81	0.02	86,201	297	11.71	12.39
2024-03-12	Z	PDT	11.78	11.84	11.70	11.78	0.035	92,322	340	10.92	11.99
2024-03-11	Z	PDT	11.76	11.83	11.7259	11.74	0.015	99,876	333	10.90	12.24
2024-03-08	Z	PDT	11.82	11.8477	11.69	11.72	-0.0475	172,902	549	10.63	12.44
2024-03-07	Z	PDT	11.79	11.8799	11.77	11.84	0.05	113,281	467	10.71	13.13
2024-03-06	Z	PDT	11.66	11.77	11.63	11.77	0.13	121,938	450	10.87	12.29
2024-03-05	Z	PDT	11.80	11.945	11.54	11.63	-0.13	300,259	890	10.93	12.67
2024-03-04	Z	PDT	11.63	11.75	11.63	11.75	0.11	210,282	424	11.50	12.16
2024-03-01	Z	PDT	11.62	11.68	11.51	11.62	0.06	208,403	650	10.75	12.87
2024-02-29	Z	PDT	11.64	11.69	11.51	11.56		229,072	854	10.51	12.02
2024-02-28	Z	PDT	11.44	11.5699	11.43	11.56	0.1097	140,302	371	10.69	11.98
2024-02-27	Z	PDT	11.38	11.50	11.36	11.44	0.10	200,875	689	10.27	11.89
2024-02-26	Z	PDT	11.38	11.42	11.2691	11.32	0.04	327,227	762	10.22	11.74
2024-02-23	Z	PDT	11.13	11.2841	11.10	11.27	0.11	145,284	480	10.48	11.73
2024-02-22	Z	PDT	11.14	11.15	11.07	11.15	0.075	180,938	516	10.34	11.24
2024-02-21	Z	PDT	11.07	11.12	11.02	11.07	0.015	211,088	615	10.48	12.15
2024-02-20	Z	PDT	10.94	11.05	10.93	11.05	0.17	222,039	589	10.23	11.53
2024-02-19	Z	PDT	10.94	10.96	10.86	10.88	-0.01	0	0	10.48	11.97
2024-02-16	Z	PDT	10.94	10.96	10.86	10.88	-0.01	130,558	380	10.48	11.97
2024-02-15	Z	PDT	10.76	10.91	10.76	10.91	0.15	105,155	392	10.48	11.92
2024-02-14	Z	PDT	10.73	10.80	10.73	10.76	0.05	80,992	301	9.66	11.43
2024-02-13	Z	PDT	10.81	10.82	10.65	10.71	-0.21	139,809	352	10.09	11.64
2024-02-12	Z	PDT	10.93	10.93	10.85	10.90		111,769	359	10.48	11.61
2024-02-09	Z	PDT	10.82	10.88	10.77	10.88	0.0625	86,130	389	10.75	11.94
2024-02-08	Z	PDT	11.00	11.00	10.8443	10.90	-0.0415	89,595	337	10.48	11.94
2024-02-07	Z	PDT	11.00	11.00	10.91	10.94	-0.02	94,005	343	10.26	11.98
2024-02-06	Z	PDT	10.88	10.965	10.85	10.96	0.11	95,059	293	10.48	11.50
2024-02-05	Z	PDT	10.92	10.92	10.78	10.84	-0.089	67,802	258	10.48	11.98