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	PINE	15.03	15.14	14.80	14.93	-0.02	48,461	346	13.27	16.48
2024-04-25	Z	PINE	15.00	15.0249	14.84	14.95	-0.14	34,220	360	14.72	15.19
2024-04-24	Z	PINE	15.37	15.37	15.07	15.07	-0.39	32,615	311	13.27	16.00
2024-04-23	Z	PINE	15.35	15.47	15.14	15.47	0.15	74,770	419	14.72	16.82
2024-04-22	Z	PINE	14.95	15.39	14.87	15.29	0.44	76,099	539	14.72	16.82
2024-04-19	Z	PINE	14.58	15.06	14.58	14.87	0.29	97,906	727	13.27	16.67
2024-04-18	Z	PINE	14.50	14.705	14.325	14.55	-0.01	73,517	584	13.27	16.00
2024-04-17	Z	PINE	14.84	15.02	14.51	14.58	-0.252	69,138	511	14.50	16.55
2024-04-16	Z	PINE	15.24	15.24	14.81	14.83	-0.43	36,261	336	14.50	16.98
2024-04-15	Z	PINE	15.26	15.40	15.07	15.26	0.03	140,209	555	14.50	17.05
2024-04-12	Z	PINE	15.20	15.32	15.1115	15.23	-0.03	23,788	349	14.50	16.00
2024-04-11	Z	PINE	15.17	15.35	15.00	15.29	0.26	38,501	330	14.50	17.07
2024-04-10	Z	PINE	15.17	15.17	14.87	15.00	-0.47	50,318	510	14.50	16.00
2024-04-09	Z	PINE	15.26	15.50	15.16	15.46	0.27	24,324	257	13.87	16.00
2024-04-08	Z	PINE	15.26	15.37	15.14	15.22	0.06	31,236	262	14.50	17.71
2024-04-05	Z	PINE	14.99	15.21	14.945	15.13	0.18	23,876	271	13.27	16.00
2024-04-04	Z	PINE	15.24	15.39	14.93	14.97	-0.22	52,490	371	14.50	17.03
2024-04-03	Z	PINE	15.35	15.42	15.00	15.19	-0.14	56,704	486	13.01	17.71
2024-04-02	Z	PINE	15.40	15.41	15.08	15.35	-0.16	70,763	595	13.72	16.87
2024-04-01	Z	PINE	15.35	15.56	15.045	15.50	0.21	91,336	538	15.00	16.00
2024-03-29	Z	PINE	15.26	15.4999	15.12	15.28	0.07	0	0	13.66	16.89
2024-03-28	Z	PINE	15.26	15.4999	15.12	15.28	0.07	61,419	401	13.66	16.89
2024-03-27	Z	PINE	15.16	15.39	15.04	15.18	0.14	44,920	336	13.57	16.83
2024-03-26	Z	PINE	15.22	15.265	14.96	15.03	-0.23	104,829	533	14.72	16.83
2024-03-25	Z	PINE	15.34	15.45	15.17	15.21	-0.05	41,608	314	13.52	17.06
2024-03-22	Z	PINE	15.62	15.62	15.13	15.32	-0.25	53,119	426	13.62	17.03
2024-03-21	Z	PINE	15.54	15.7258	15.4498	15.56	-0.02	52,829	333	13.78	17.50
2024-03-20	Z	PINE	15.15	15.6299	15.15	15.56	0.28	45,144	401	13.90	17.35
2024-03-19	Z	PINE	15.15	15.33	15.0756	15.28	0.16	51,264	620	13.67	16.91
2024-03-18	Z	PINE	15.31	15.49	15.05	15.12	-0.21	42,588	550	13.42	16.00
2024-03-15	Z	PINE	15.17	15.52	15.14	15.31	0.03	134,017	597	13.47	17.06
2024-03-14	Z	PINE	15.53	15.53	15.00	15.30	-0.255	181,010	860	13.47	19.53
2024-03-13	Z	PINE	15.40	15.96	15.40	15.62	-0.075	80,356	681	13.77	16.00
2024-03-12	Z	PINE	16.00	16.07	15.92	15.96	-0.02	38,693	438	15.96	17.84
2024-03-11	Z	PINE	15.73	16.13	15.7001	16.02	0.22	29,091	466	14.32	17.86
2024-03-08	Z	PINE	15.88	16.0388	15.67	15.80	0.04	28,119	439	15.05	17.63
2024-03-07	Z	PINE	15.82	15.8692	15.6859	15.73	0.03	21,955	366	13.94	17.29
2024-03-06	Z	PINE	15.64	15.795	15.5468	15.69	0.19	36,495	376	14.04	17.29
2024-03-05	Z	PINE	15.72	15.80	15.49	15.50	-0.23	28,412	311	15.05	17.29
2024-03-04	Z	PINE	15.40	15.78	15.40	15.74	0.35	29,865	404	15.05	17.29
2024-03-01	Z	PINE	15.61	15.6699	15.395	15.44	-0.17	46,448	318	15.05	17.29
2024-02-29	Z	PINE	15.18	15.75	15.18	15.61	0.3202	67,822	473	13.91	17.29
2024-02-28	Z	PINE	15.27	15.47	15.255	15.27	-0.10	23,469	355	13.86	17.29
2024-02-27	Z	PINE	15.63	15.71	15.35	15.39	-0.28	33,193	344	13.86	17.29
2024-02-26	Z	PINE	15.85	15.89	15.62	15.66	-0.24	34,709	557	14.05	17.29
2024-02-23	Z	PINE	15.88	16.08	15.815	15.92	-0.02	43,568	438	15.11	18.47
2024-02-22	Z	PINE	15.92	15.9975	15.71	15.95	-0.08	60,133	493	15.15	18.08
2024-02-21	Z	PINE	15.91	16.04	15.84	15.98	-0.01	72,930	585	13.86	19.53
2024-02-20	Z	PINE	15.92	16.11	15.85	16.01	0.07	95,110	585	15.51	16.27
2024-02-19	Z	PINE	15.85	16.10	15.85	15.92	-0.04	0	0	14.06	17.85
2024-02-16	Z	PINE	15.85	16.10	15.85	15.92	-0.04	53,233	541	14.06	17.85
2024-02-15	Z	PINE	15.62	16.01	15.62	15.97	0.37	64,909	669	15.51	16.27
2024-02-14	Z	PINE	15.57	15.77	15.3701	15.61	0.12	43,355	356	15.15	17.37
2024-02-13	Z	PINE	15.57	15.78	15.38	15.48	-0.53	75,643	822	13.77	18.55
2024-02-12	Z	PINE	15.60	16.09	15.60	16.03	0.50	58,967	518	14.72	17.94
2024-02-09	Z	PINE	15.18	15.73	15.18	15.55	0.35	54,045	504	13.77	17.36
2024-02-08	Z	PINE	15.17	15.4299	15.1201	15.22	0.03	38,883	354	13.77	16.82
2024-02-07	Z	PINE	15.11	15.43	15.11	15.24	0.06	37,932	301	13.70	16.92
2024-02-06	Z	PINE	15.07	15.3254	15.07	15.19	0.029	32,435	305	15.00	16.91
2024-02-05	Z	PINE	15.36	15.36	15.045	15.18	-0.185	52,877	465	13.77	16.83
2024-02-02	Z	PINE	15.60	15.75	15.38	15.41	-0.24	45,109	326	14.50	18.00
2024-02-01	Z	PINE	15.53	15.71	15.37	15.66	0.13	45,528	411	15.45	18.72
2024-01-31	Z	PINE	16.07	16.07	15.52	15.54	-0.53	43,785	376	15.00	18.72
2024-01-30	Z	PINE	15.94	16.205	15.94	16.05	0.07	32,654	409	14.33	17.87
2024-01-29	Z	PINE	15.97	16.06	15.87	15.99	0.089	40,485	391	15.00	17.73