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	PEB	14.66	14.77	14.40	14.455	0.215	983,338	5,955	10.05	19.93
2024-05-02	Z	PEB	14.51	14.515	14.16	14.24	-0.11	2,032,794	8,411	12.55	19.93
2024-05-01	Z	PEB	14.61	14.715	14.22	14.34	-0.185	1,502,707	7,979	10.05	20.62
2024-04-30	Z	PEB	14.88	14.885	14.495	14.53	-0.47	1,657,074	7,605	13.16	16.80
2024-04-29	Z	PEB	15.07	15.275	14.76	15.00	0.045	1,329,249	7,383	13.16	17.33
2024-04-26	Z	PEB	14.99	15.18	14.88	14.96	-0.035	935,244	5,204	14.39	16.80
2024-04-25	Z	PEB	15.45	15.45	14.96	15.00	-0.59	3,493,598	9,904	13.31	16.72
2024-04-24	Z	PEB	15.71	16.06	15.12	15.60	0.135	3,105,804	13,861	14.39	19.62
2024-04-23	Z	PEB	15.08	15.755	15.05	15.45	0.38	2,753,335	9,770	13.32	18.08
2024-04-22	Z	PEB	14.65	15.12	14.52	15.08	0.45	2,018,671	8,485	10.06	16.76
2024-04-19	Z	PEB	14.36	14.65	14.33	14.63	0.29	1,506,422	5,819	10.05	20.71
2024-04-18	Z	PEB	14.37	14.555	14.245	14.35	0.01	1,179,852	6,768	10.05	20.62
2024-04-17	Z	PEB	14.76	14.855	14.30	14.34	-0.375	1,190,562	5,909	13.08	20.62
2024-04-16	Z	PEB	14.91	15.11	14.625	14.72	-0.285	1,617,224	8,337	11.95	20.36
2024-04-15	Z	PEB	15.40	15.475	14.925	15.01	-0.29	748,452	4,884	13.08	20.71
2024-04-12	Z	PEB	15.61	15.72	15.195	15.30	-0.40	1,082,717	5,483	14.30	20.62
2024-04-11	Z	PEB	15.46	15.78	15.33	15.68	0.23	995,766	5,111	14.30	20.62
2024-04-10	Z	PEB	15.57	15.88	15.38	15.44	-0.56	1,145,739	8,595	14.30	17.35
2024-04-09	Z	PEB	15.79	16.01	15.485	16.00	0.235	1,112,864	5,430	13.59	19.37
2024-04-08	Z	PEB	15.48	15.915	15.48	15.77	0.35	1,630,595	6,625	14.30	19.93
2024-04-05	Z	PEB	15.20	15.5299	15.13	15.42	0.23	1,061,578	4,360	14.30	17.04
2024-04-04	Z	PEB	15.55	15.58	15.095	15.20	-0.09	1,121,865	4,936	14.30	15.50
2024-04-03	Z	PEB	15.09	15.33	15.05	15.30	0.14	1,818,235	5,980	14.99	15.61
2024-04-02	Z	PEB	15.12	15.375	14.98	15.17	-0.22	1,288,648	6,489	13.62	15.47
2024-04-01	Z	PEB	15.48	15.495	15.235	15.38	-0.02	1,596,818	4,986	15.07	15.69
2024-03-29	Z	PEB	15.07	15.67	15.07	15.41	-0.175	0	0	14.30	17.03
2024-03-28	Z	PEB	15.07	15.67	15.07	15.41	-0.175	1,297,309	5,497	14.30	17.03
2024-03-27	Z	PEB	15.57	15.81	15.485	15.58	0.24	1,308,508	4,016	14.30	17.31
2024-03-26	Z	PEB	15.51	15.67	15.32	15.35	-0.09	1,156,467	5,137	13.81	17.03
2024-03-25	Z	PEB	15.98	16.09	15.425	15.44	-0.49	1,280,934	4,271	10.08	17.79
2024-03-22	Z	PEB	16.07	16.19	15.74	15.93	-0.11	2,123,624	7,638	10.01	17.79
2024-03-21	Z	PEB	15.59	16.0675	15.575	16.04	0.505	2,112,869	7,401	14.33	16.33
2024-03-20	Z	PEB	15.55	15.743	15.355	15.54	-0.13	1,644,752	6,059	11.66	24.86
2024-03-19	Z	PEB	15.55	15.81	15.51	15.66	0.025	882,068	4,111	11.66	25.10
2024-03-18	Z	PEB	15.50	15.825	15.45	15.64	0.14	897,953	3,535	14.87	19.92
2024-03-15	Z	PEB	15.56	15.81	15.34	15.50	-0.17	2,416,745	6,142	14.76	24.80
2024-03-14	Z	PEB	15.81	15.865	15.49	15.67	-0.18	883,888	5,403	11.02	25.08
2024-03-13	Z	PEB	15.99	16.10	15.835	15.86	-0.23	930,765	4,076	14.20	25.44
2024-03-12	Z	PEB	16.08	16.25	15.91	16.09	-0.08	1,072,375	4,729	14.34	17.85
2024-03-11	Z	PEB	16.14	16.275	15.935	16.16	-0.04	1,081,495	4,801	14.43	17.84
2024-03-08	Z	PEB	16.35	16.44	16.09	16.20	0.05	850,376	4,316	14.40	18.12
2024-03-07	Z	PEB	16.35	16.61	16.09	16.14	-0.065	1,034,980	4,533	10.77	25.79
2024-03-06	Z	PEB	16.26	16.575	16.15	16.22	0.185	1,447,678	4,542	10.77	17.96
2024-03-05	Z	PEB	16.29	16.55	16.02	16.04	-0.44	1,381,409	6,707	14.12	17.94
2024-03-04	Z	PEB	16.30	16.50	16.24	16.46	0.13	1,026,523	6,395	10.06	20.98
2024-03-01	Z	PEB	15.89	16.34	15.755	16.335	0.495	2,227,927	5,841	10.08	18.40
2024-02-29	Z	PEB	15.99	16.08	15.69	15.84	0.10	2,412,060	7,367	15.72	21.06
2024-02-28	Z	PEB	15.37	16.01	15.34	15.75	0.15	976,649	5,866	11.02	20.98
2024-02-27	Z	PEB	15.76	15.855	15.44	15.60	-0.03	1,518,586	8,700	15.01	17.50
2024-02-26	Z	PEB	15.99	16.085	15.545	15.63	-0.45	2,894,491	9,035	10.06	20.98
2024-02-23	Z	PEB	16.27	16.55	16.05	16.06	-0.15	2,443,812	7,401	14.23	17.96
2024-02-22	Z	PEB	15.95	16.43	15.67	16.20	-0.44	3,555,528	10,329	11.02	20.76
2024-02-21	Z	PEB	16.33	16.65	16.20	16.62	0.32	2,722,820	10,013	13.79	16.62
2024-02-20	Z	PEB	15.78	16.385	15.72	16.31	0.22	1,751,185	7,105	14.23	18.12
2024-02-19	Z	PEB	15.83	16.12	15.71	16.08	-0.055	0	0	13.42	18.53
2024-02-16	Z	PEB	15.83	16.12	15.71	16.08	-0.055	1,316,638	6,139	13.42	18.53
2024-02-15	Z	PEB	15.77	16.13	15.75	16.13	0.58	1,558,671	8,404	14.22	17.84
2024-02-14	Z	PEB	15.58	15.71	15.285	15.55	0.19	2,259,472	7,955	13.48	18.19
2024-02-13	Z	PEB	15.34	15.52	15.14	15.37	-0.69	1,716,983	7,948	13.67	17.41
2024-02-12	Z	PEB	15.80	16.135	15.80	16.07	0.32	1,292,231	6,318	13.29	18.63
2024-02-09	Z	PEB	15.61	15.81	15.42	15.74	0.15	1,316,265	6,680	13.29	17.08
2024-02-08	Z	PEB	15.04	15.60	15.04	15.59	0.47	1,236,430	6,107	13.23	18.71
2024-02-07	Z	PEB	15.14	15.225	14.87	15.12		961,245	5,228	10.06	18.63
2024-02-06	Z	PEB	15.03	15.265	14.94	15.12	0.035	740,174	3,803	13.49	16.82
2024-02-05	Z	PEB	15.11	15.275	14.97	15.09	-0.30	1,071,091	6,346	10.06	21.62