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	PM	95.80	96.62	94.941	95.02	-1.0899	5,390,997	37,273	94.60	104.85
2024-04-25	Z	PM	99.50	99.90	95.945	96.09	-2.90	7,417,601	49,990	94.10	100.12
2024-04-24	Z	PM	96.80	99.10	95.64	99.02	1.369	13,572,205	51,584	98.00	100.80
2024-04-23	Z	PM	94.39	97.71	93.84	97.66	3.61	13,105,404	59,011	89.00	97.68
2024-04-22	Z	PM	93.51	94.28	92.94	94.06	0.30	8,655,993	44,163	84.28	94.30
2024-04-19	Z	PM	91.54	94.025	91.38	93.77	2.61	8,710,064	36,435	92.81	93.99
2024-04-18	Z	PM	90.79	91.23	90.65	91.20	0.61	4,041,663	25,611	90.84	91.37
2024-04-17	Z	PM	89.89	90.63	89.30	90.58	1.085	4,766,960	32,620	89.84	91.22
2024-04-16	Z	PM	88.60	89.65	88.429	89.50	0.905	4,617,539	28,754	89.49	89.98
2024-04-15	Z	PM	89.43	89.58	87.82	88.60	-0.25	7,773,986	33,150	77.06	89.32
2024-04-12	Z	PM	89.12	89.54	88.66	88.85	-0.56	5,516,138	32,235	88.75	89.77
2024-04-11	Z	PM	89.90	89.91	88.865	89.43	-0.31	5,931,876	35,384	89.23	89.50
2024-04-10	Z	PM	89.73	90.03	88.66	89.72	-1.39	9,601,796	54,362	89.33	89.79
2024-04-09	Z	PM	90.50	91.215	90.41	91.07	0.77	5,068,313	28,510	91.07	91.37
2024-04-08	Z	PM	89.83	90.42	89.5778	90.32	0.86	5,302,157	28,278	90.11	90.60
2024-04-05	Z	PM	90.04	90.21	88.96	89.48	-0.60	5,119,703	31,014	89.25	90.28
2024-04-04	Z	PM	91.59	91.59	90.005	90.10	-0.87	5,469,108	31,462	89.90	90.99
2024-04-03	Z	PM	91.84	92.05	90.94	91.00	-0.81	4,823,865	31,127	91.07	91.62
2024-04-02	Z	PM	91.43	92.29	91.40	91.82	0.38	4,861,621	30,501	91.40	102.00
2024-04-01	Z	PM	91.40	92.45	91.23	91.44	-0.19	6,469,878	25,784	91.00	92.29
2024-03-29	Z	PM	92.53	92.70	91.55	91.62	-0.64	0	0	91.62	92.10
2024-03-28	Z	PM	92.53	92.70	91.55	91.62	-0.64	5,311,897	28,404	91.62	92.10
2024-03-27	Z	PM	90.79	92.28	90.69	92.23	1.87	8,796,792	41,330	91.67	92.34
2024-03-26	Z	PM	91.35	91.46	90.30	90.38	-0.76	7,869,864	37,279	90.33	90.95
2024-03-25	Z	PM	90.84	91.51	90.80	91.15	0.27	8,673,260	27,385	91.00	99.32
2024-03-22	Z	PM	92.46	92.52	90.8321	90.88	-1.3187	6,124,989	33,851	90.50	92.52
2024-03-21	Z	PM	93.70	94.4156	92.16	92.20	-1.48	8,398,312	52,063	92.30	92.72
2024-03-20	Z	PM	93.44	93.945	93.02	93.64	-0.05	6,341,789	31,843	93.12	93.63
2024-03-19	Z	PM	95.63	95.92	94.92	94.98	-0.37	6,069,217	29,032	94.98	96.00
2024-03-18	Z	PM	94.10	95.65	93.68	95.33	1.07	6,144,670	33,667	94.61	95.71
2024-03-15	Z	PM	92.77	94.87	92.55	94.27	0.3489	16,373,154	43,199	93.10	97.00
2024-03-14	Z	PM	94.86	95.00	93.055	93.95	-1.30	6,604,009	34,804	93.00	95.50
2024-03-13	Z	PM	95.00	95.87	94.9201	95.32	0.69	5,269,810	27,761	94.63	95.85
2024-03-12	Z	PM	94.72	95.34	93.8101	94.67	0.295	4,899,720	25,275	94.35	95.05
2024-03-11	Z	PM	92.91	94.46	92.84	94.41	1.73	4,291,384	27,087	93.71	94.50
2024-03-08	Z	PM	91.50	92.93	91.25	92.68	1.175	3,549,538	24,522	92.33	92.90
2024-03-07	Z	PM	91.18	91.65	91.10	91.51	0.42	2,839,523	19,313	91.19	91.99
2024-03-06	Z	PM	91.23	91.72	90.76	91.09	0.53	5,166,286	29,147	90.73	91.87
2024-03-05	Z	PM	90.03	90.90	89.92	90.57	0.265	4,067,697	29,235	90.20	90.65
2024-03-04	Z	PM	89.49	90.765	89.17	90.31	0.475	4,670,535	32,239	89.50	91.05
2024-03-01	Z	PM	89.83	89.86	88.865	89.84	-0.12	5,093,400	31,656	89.53	89.88
2024-02-29	Z	PM	90.65	90.78	89.86	89.96	-0.54	5,735,628	28,244	88.88	90.07
2024-02-28	Z	PM	90.18	90.61	89.74	90.42	0.26	3,431,738	21,531	89.00	91.25
2024-02-27	Z	PM	90.42	90.69	89.895	90.18	-0.25	4,503,921	23,636	89.85	98.40
2024-02-26	Z	PM	91.48	91.52	90.048	90.42	-1.14	3,941,469	25,482	90.20	90.62
2024-02-23	Z	PM	91.23	91.96	91.035	91.56	0.35	3,981,337	22,883	91.24	91.55
2024-02-22	Z	PM	90.18	91.215	89.96	91.19	0.635	4,161,655	25,114	90.96	91.18
2024-02-21	Z	PM	89.65	90.69	89.25	90.57	0.92	4,171,954	24,095	90.37	90.40
2024-02-20	Z	PM	89.61	89.96	89.13	89.64		4,447,978	28,512	89.35	89.90
2024-02-19	Z	PM	88.88	90.04	88.71	89.65	0.665	0	0	88.80	92.60
2024-02-16	Z	PM	88.88	90.04	88.71	89.65	0.665	4,382,450	27,947	88.80	92.60
2024-02-15	Z	PM	89.44	89.50	88.82	88.98	-0.24	8,765,653	27,920	88.82	89.23
2024-02-14	Z	PM	89.17	89.53	88.775	89.22	0.02	5,534,943	27,553	89.23	89.55
2024-02-13	Z	PM	89.58	90.1744	88.415	89.19	-0.84	5,935,441	28,801	88.50	89.99
2024-02-12	Z	PM	89.12	90.17	89.02	90.00	0.87	4,022,397	25,127	89.91	90.00
2024-02-09	Z	PM	89.00	89.43	88.55	89.12	0.11	4,966,425	27,949	89.15	93.00
2024-02-08	Z	PM	89.00	90.56	88.30	89.01	-2.45	9,259,666	53,935	88.89	96.00
2024-02-07	Z	PM	91.95	92.13	91.225	91.44	-0.225	4,693,518	25,674	87.77	92.23
2024-02-06	Z	PM	91.63	91.8567	91.05	91.66	0.05	5,160,092	24,630	91.43	91.88
2024-02-05	Z	PM	92.75	92.75	91.54	91.63	-1.43	4,671,442	23,340	90.80	100.01
2024-02-02	Z	PM	92.75	93.295	91.985	92.99	-0.30	5,035,996	26,806	92.43	120.00
2024-02-01	Z	PM	91.23	93.29	90.95	93.29	2.43	5,169,292	30,048	91.75	94.00
2024-01-31	Z	PM	91.86	91.89	90.79	90.85	-0.93	7,322,971	40,778	90.70	92.00
2024-01-30	Z	PM	91.34	91.925	90.475	91.76	0.04	6,120,718	33,385	91.76	92.00
2024-01-29	Z	PM	91.21	91.80	90.9745	91.70	0.84	6,509,102	28,825	91.00	99.81