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	Q	PLUS	78.32	78.60	77.22	77.92	0.96	103,218	2,056	61.28	89.01
2024-05-02	Q	PLUS	76.95	77.20	76.03	76.96	1.04	96,294	2,033	61.28	89.01
2024-05-01	Q	PLUS	76.72	77.59	75.12	75.92	-0.96	125,548	2,377	74.00	89.01
2024-04-30	Q	PLUS	78.00	78.685	76.64	76.88	-1.75	213,492	2,069	74.00	86.02
2024-04-29	Q	PLUS	78.64	79.35	78.46	78.63	0.44	86,454	2,002	70.03	87.63
2024-04-26	Q	PLUS	77.86	78.945	77.45	78.19	0.41	91,943	2,107	64.68	81.00
2024-04-25	Q	PLUS	78.24	78.9399	77.35	77.78	-1.25	125,838	3,245	69.05	83.15
2024-04-24	Q	PLUS	80.04	81.04	78.76	79.03	-1.08	237,812	2,893	76.50	88.29
2024-04-23	Q	PLUS	77.73	81.26	76.75	80.11	2.58	196,056	3,799	74.00	88.69
2024-04-22	Q	PLUS	75.96	78.13	75.90	77.53	2.16	118,748	2,472	69.16	83.15
2024-04-19	Q	PLUS	74.91	76.2359	74.53	75.37	0.09	170,150	2,744	70.00	86.74
2024-04-18	Q	PLUS	75.41	76.215	75.03	75.28	-0.15	188,650	3,081	74.67	75.70
2024-04-17	Q	PLUS	76.89	77.90	75.36	75.43	-1.18	167,522	3,027	66.21	83.61
2024-04-16	Q	PLUS	76.10	76.92	75.32	76.61	-0.06	124,675	2,558	76.29	77.33
2024-04-15	Q	PLUS	77.10	77.24	75.75	76.69	-0.38	81,874	1,761	74.22	86.63
2024-04-12	Q	PLUS	77.17	77.20	76.10	77.07	-0.46	79,136	1,540	76.45	77.49
2024-04-11	Q	PLUS	76.50	77.56	75.895	77.53	1.18	82,890	1,539	68.47	77.85
2024-04-10	Q	PLUS	76.40	77.03	75.75	76.35	-2.12	133,477	2,216	74.22	83.15
2024-04-09	Q	PLUS	78.19	79.025	77.21	78.47	0.71	131,833	2,399	74.22	87.01
2024-04-08	Q	PLUS	77.00	77.86	76.35	77.76	1.54	102,527	1,768	77.26	78.31
2024-04-05	Q	PLUS	76.02	76.71	75.64	76.22	0.12	61,103	1,333	75.70	83.32
2024-04-04	Q	PLUS	77.01	78.43	75.96	76.10	0.12	89,538	1,864	68.31	77.62
2024-04-03	Q	PLUS	75.54	76.98	75.54	75.98	-0.18	95,323	1,684	74.22	85.91
2024-04-02	Q	PLUS	76.20	76.20	74.93	76.16	-0.63	144,249	2,128	74.64	88.16
2024-04-01	Q	PLUS	78.56	78.90	76.59	76.79	-1.75	210,944	2,300	76.42	77.23
2024-03-29	Q	PLUS	78.00	78.60	77.33	78.54	0.55	0	0	76.40	80.11
2024-03-28	Q	PLUS	78.00	78.60	77.33	78.54	0.55	217,590	3,131	76.40	80.11
2024-03-27	Q	PLUS	77.35	78.00	76.72	77.99	1.52	86,667	1,715	74.22	79.55
2024-03-26	Q	PLUS	76.56	77.4075	76.10	76.47	0.47	101,719	2,786	71.30	82.50
2024-03-25	Q	PLUS	77.36	77.426	75.88	76.00	-0.81	90,814	1,572	75.56	83.17
2024-03-22	Q	PLUS	78.58	78.945	76.69	76.81	-2.07	108,599	1,914	69.73	77.30
2024-03-21	Q	PLUS	77.69	79.06	77.30	78.88	1.95	176,174	3,191	78.44	79.50
2024-03-20	Q	PLUS	77.21	77.72	75.89	76.93	-0.82	170,243	3,485	74.22	82.50
2024-03-19	Q	PLUS	76.70	78.675	76.70	77.75	0.82	172,941	2,484	74.22	89.00
2024-03-18	Q	PLUS	78.10	79.12	76.90	76.93	-1.00	279,191	2,592	51.22	89.00
2024-03-15	Q	PLUS	78.87	79.47	77.12	77.93	-1.79	2,786,410	7,405	71.29	90.10
2024-03-14	Q	PLUS	82.47	82.48	77.76	79.72	-2.75	352,578	4,161	71.45	83.15
2024-03-13	Q	PLUS	81.28	83.10	81.28	82.47	1.19	185,613	2,886	78.85	83.15
2024-03-12	Q	PLUS	81.49	82.0135	80.0851	81.28	-0.48	163,494	2,544	78.90	89.00
2024-03-11	Q	PLUS	79.60	81.94	78.90	81.76	1.54	230,200	3,529	81.90	89.00
2024-03-08	Q	PLUS	80.85	82.61	79.95	80.22	0.23	266,713	3,919	56.00	91.01
2024-03-07	Q	PLUS	80.32	80.92	79.85	79.99	-0.21	166,734	2,556	78.85	128.49
2024-03-06	Q	PLUS	80.82	81.43	79.925	80.20	0.49	168,122	2,696	78.85	128.32
2024-03-05	Q	PLUS	80.85	81.315	79.71	79.71	-1.41	175,016	3,066	55.79	100.00
2024-03-04	Q	PLUS	82.83	83.3773	81.005	81.12	-1.75	133,703	2,707	76.28	100.00
2024-03-01	Q	PLUS	82.24	83.15	81.45	83.00	0.61	163,134	2,969	57.51	89.00
2024-02-29	Q	PLUS	82.31	83.57	81.40	82.39	1.16	355,449	3,406	76.50	132.08
2024-02-28	Q	PLUS	79.20	81.32	78.04	81.23	1.04	203,298	3,423	73.93	89.00
2024-02-27	Q	PLUS	81.00	83.09	80.10	80.19	-0.34	199,421	3,049	51.22	83.05
2024-02-26	Q	PLUS	78.26	80.69	77.6601	80.53	1.96	177,679	3,411	51.02	89.00
2024-02-23	Q	PLUS	78.79	79.68	78.11	78.57	-0.22	193,254	2,403	78.03	78.88
2024-02-22	Q	PLUS	77.04	79.34	76.58	78.79	1.81	196,924	2,785	72.20	80.00
2024-02-21	Q	PLUS	78.26	79.01	76.28	76.98	-1.69	174,838	3,347	56.00	100.00
2024-02-20	Q	PLUS	79.33	80.18	78.518	78.67	-1.83	176,696	2,575	78.00	89.00
2024-02-19	Q	PLUS	80.00	81.13	78.585	80.50	0.08	0	0	77.00	128.62
2024-02-16	Q	PLUS	80.00	81.13	78.585	80.50	0.08	202,766	3,455	77.00	128.62
2024-02-15	Q	PLUS	78.05	80.91	77.435	80.42	2.46	187,542	3,167	77.00	128.78
2024-02-14	Q	PLUS	74.98	78.445	74.98	77.96	4.00	237,861	3,942	78.50	88.46
2024-02-13	Q	PLUS	74.10	75.30	72.63	73.96	-2.38	291,815	4,392	71.45	75.56
2024-02-12	Q	PLUS	75.11	76.53	73.927	76.34	0.87	199,980	3,576	62.00	122.11
2024-02-09	Q	PLUS	74.63	76.72	73.33	75.47	1.40	196,746	3,448	73.02	120.72
2024-02-08	Q	PLUS	68.28	74.15	67.66	74.07	6.00	285,167	4,436	66.00	80.32
2024-02-07	Q	PLUS	57.30	68.275	56.33	68.07	-10.17	809,207	9,367	52.59	68.56
2024-02-06	Q	PLUS	76.96	78.26	76.6038	78.24	0.93	143,108	2,459	51.67	70.00
2024-02-05	Q	PLUS	76.70	77.77	75.43	77.31	-0.18	116,492	1,840	51.42	89.00