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	PG	162.50	163.32	160.49	161.29	-1.30	5,659,765	50,376	161.13	162.34
2024-04-25	Z	PG	162.97	164.32	162.08	162.55	-0.05	7,094,592	53,002	162.00	162.55
2024-04-24	Z	PG	161.20	162.86	159.42	162.60	1.08	7,216,763	57,915	162.61	162.75
2024-04-23	Z	PG	161.68	162.10	160.415	161.50	0.94	7,706,947	58,364	161.30	161.82
2024-04-22	Z	PG	158.43	161.285	157.2525	160.54	2.40	8,926,250	65,019	160.05	182.16
2024-04-19	Z	PG	154.98	158.175	153.52	158.14	0.80	12,033,716	82,406	158.09	158.25
2024-04-18	Z	PG	156.34	157.63	155.96	157.29	1.4015	7,818,615	57,829	156.42	157.14
2024-04-17	Z	PG	156.30	157.115	155.74	156.96	0.95	6,619,404	52,760	156.03	157.77
2024-04-16	Z	PG	155.85	156.94	155.665	155.95	0.49	6,102,894	55,951	155.70	156.59
2024-04-15	Z	PG	156.42	156.82	155.35	155.46	0.13	5,753,986	55,516	155.45	156.73
2024-04-12	Z	PG	155.22	155.97	154.74	155.33	-0.50	6,770,587	47,585	155.05	155.33
2024-04-11	Z	PG	157.55	157.60	155.77	155.84	-1.41	8,209,752	51,234	155.53	157.26
2024-04-10	Z	PG	155.65	157.58	155.65	157.24	0.58	7,785,056	53,174	157.12	157.57
2024-04-09	Z	PG	156.27	156.75	155.70	156.66	0.66	4,613,730	48,731	156.67	157.19
2024-04-08	Z	PG	155.97	156.70	155.63	156.04	-0.04	5,476,745	46,093	155.50	156.32
2024-04-05	Z	PG	155.29	157.06	154.69	156.10	0.62	5,121,157	53,918	155.25	156.98
2024-04-04	Z	PG	156.88	157.08	155.41	155.45	-0.50	6,801,476	50,525	155.60	157.98
2024-04-03	Z	PG	160.63	160.88	155.68	156.15	-4.41	9,601,384	75,673	156.20	157.83
2024-04-02	Z	PG	159.64	160.71	159.64	160.57	-0.01	6,771,322	51,032	160.31	160.71
2024-04-01	Z	PG	161.78	162.07	159.80	160.58	-1.70	5,970,990	52,457	160.02	160.62
2024-03-29	Z	PG	162.82	163.14	161.70	162.25	-0.45	0	0	161.80	162.52
2024-03-28	Z	PG	162.82	163.14	161.70	162.25	-0.45	7,191,569	46,958	161.80	162.52
2024-03-27	Z	PG	161.36	162.74	161.34	162.61	2.09	6,599,604	45,382	162.61	162.88
2024-03-26	Z	PG	160.36	161.14	160.14	160.55	0.311	5,842,741	43,017	160.39	160.58
2024-03-25	Z	PG	161.17	161.66	159.73	160.19	-1.47	7,145,642	54,089	160.19	174.38
2024-03-22	Z	PG	162.20	162.41	161.47	161.66	-0.131	6,393,219	40,066	161.23	162.70
2024-03-21	Z	PG	162.09	162.46	161.115	161.86	-0.16	5,211,657	42,221	161.63	162.00
2024-03-20	Z	PG	162.01	162.398	161.47	161.99	0.125	4,869,963	41,837	161.60	162.42
2024-03-19	Z	PG	161.80	162.17	161.17	161.83	0.68	6,148,093	42,459	161.00	161.98
2024-03-18	Z	PG	161.48	162.72	161.00	161.21	-0.16	6,085,340	47,431	160.38	162.00
2024-03-15	Z	PG	160.70	161.50	160.3033	161.38	-0.12	10,956,888	48,252	161.40	161.59
2024-03-14	Z	PG	162.24	162.62	161.13	161.50	-0.739	5,847,777	48,362	161.45	162.50
2024-03-13	Z	PG	162.38	162.73	161.33	162.30	0.42	5,410,504	45,040	162.30	162.86
2024-03-12	Z	PG	161.82	162.52	161.23	161.93	0.35	4,228,790	42,109	161.17	162.59
2024-03-11	Z	PG	161.34	162.62	160.815	161.55	1.19	5,170,894	48,809	161.36	162.00
2024-03-08	Z	PG	159.85	161.245	158.29	160.35	-0.27	5,080,200	48,728	159.50	161.34
2024-03-07	Z	PG	159.95	160.91	159.47	160.62	1.055	4,783,937	47,240	160.30	161.02
2024-03-06	Z	PG	159.68	159.99	158.91	159.57	0.26	5,405,703	49,074	158.91	159.62
2024-03-05	Z	PG	159.46	159.99	158.78	159.32	-0.24	4,481,711	45,419	158.91	159.34
2024-03-04	Z	PG	157.74	159.76	157.67	159.56	0.76	3,841,595	43,502	158.81	159.71
2024-03-01	Z	PG	157.93	159.03	157.61	158.83	-0.11	4,819,929	46,593	158.26	159.00
2024-02-29	Z	PG	159.93	160.11	158.18	158.94	-1.32	8,348,176	44,524	158.73	158.95
2024-02-28	Z	PG	159.065	160.12	158.64	160.05	0.76	3,802,540	40,298	159.81	160.19
2024-02-27	Z	PG	159.41	159.80	158.9613	159.30	-0.94	3,868,266	38,229	158.90	159.62
2024-02-26	Z	PG	161.025	161.17	160.07	160.22	-0.83	4,531,892	41,033	160.00	175.87
2024-02-23	Z	PG	160.60	161.74	160.16	161.03	0.45	5,486,520	43,228	160.38	161.00
2024-02-22	Z	PG	159.46	161.0901	158.63	160.56	0.15	6,619,589	49,371	160.05	160.99
2024-02-21	Z	PG	159.19	160.40	159.19	160.40	1.87	7,121,067	43,544	160.23	162.60
2024-02-20	Z	PG	158.70	159.79	158.13	158.51	1.02	6,621,964	48,461	158.01	159.24
2024-02-19	Z	PG	157.04	158.45	156.67	157.51	0.52	0	0	156.78	157.51
2024-02-16	Z	PG	157.04	158.45	156.67	157.51	0.52	6,617,697	43,919	156.78	157.51
2024-02-15	Z	PG	156.30	157.42	156.15	157.01	1.39	6,249,199	44,181	156.70	157.41
2024-02-14	Z	PG	156.16	156.16	154.91	155.63	-0.63	5,727,392	45,235	155.11	169.05
2024-02-13	Z	PG	157.75	158.97	155.48	156.27	-0.835	6,046,860	45,025	155.40	156.88
2024-02-12	Z	PG	157.36	157.61	155.485	157.11	-0.30	5,482,015	45,457	156.38	157.75
2024-02-09	Z	PG	158.26	158.34	156.96	157.42	-1.23	5,978,075	41,849	156.99	157.58
2024-02-08	Z	PG	158.80	159.10	157.77	158.64	-0.47	6,121,641	41,209	158.42	158.98
2024-02-07	Z	PG	159.10	159.83	158.74	159.12	0.17	7,208,875	47,196	158.55	159.87
2024-02-06	Z	PG	158.305	159.07	157.87	158.96	0.76	6,185,887	44,853	158.00	159.28
2024-02-05	Z	PG	158.17	159.00	157.555	158.21	0.13	6,931,157	50,112	157.50	160.70
2024-02-02	Z	PG	158.97	159.60	157.525	158.09	-1.08	7,937,657	52,654	157.60	250.00
2024-02-01	Z	PG	156.77	159.30	156.62	159.18	2.04	7,600,745	51,465	158.00	159.29
2024-01-31	Z	PG	157.99	158.50	156.70	157.14	-0.40	8,870,194	52,749	157.14	157.87
2024-01-30	Z	PG	156.34	157.92	155.82	157.49	1.31	7,794,713	53,939	157.56	157.99
2024-01-29	Z	PG	156.68	157.33	155.395	156.16	0.02	8,987,587	55,486	154.75	156.20