Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	PNR	79.49	79.99	77.835	78.85	-0.27	1,860,257	11,416	70.65	78.85
2024-05-01	Z	PNR	79.08	80.435	78.25	79.07	-0.02	919,810	11,381	76.50	81.58
2024-04-30	Z	PNR	80.25	81.57	78.98	79.09	-1.47	1,826,283	13,147	79.00	80.13
2024-04-29	Z	PNR	80.02	80.71	79.84	80.55	0.59	1,416,920	9,971	79.00	81.93
2024-04-26	Z	PNR	79.40	80.63	79.22	79.96	0.71	959,329	13,909	79.46	87.46
2024-04-25	Z	PNR	78.07	79.905	76.95	79.20	0.21	1,775,400	16,960	79.21	82.29
2024-04-24	Z	PNR	78.93	79.46	77.54	78.99	0.52	2,262,587	18,240	76.90	126.57
2024-04-23	Z	PNR	80.71	81.84	77.83	78.47	-0.70	4,132,603	28,527	76.50	125.24
2024-04-22	Z	PNR	78.84	80.27	78.375	79.20	0.71	2,221,564	16,563	76.50	127.85
2024-04-19	Z	PNR	78.43	79.31	78.02	78.53	0.08	1,195,835	11,938	70.59	79.00
2024-04-18	Z	PNR	79.47	79.53	78.28	78.48	-0.46	1,192,088	14,267	78.02	78.90
2024-04-17	Z	PNR	80.61	80.61	78.78	79.18	-0.90	920,787	10,794	78.69	87.08
2024-04-16	Z	PNR	80.12	80.36	78.875	80.05	-0.28	1,080,507	13,669	79.71	87.74
2024-04-15	Z	PNR	82.98	83.0972	80.235	80.34	-0.76	1,235,127	11,769	73.16	80.85
2024-04-12	Z	PNR	80.81	81.42	80.50	81.10	-0.68	1,460,472	11,935	80.45	81.55
2024-04-11	Z	PNR	82.56	82.63	81.14	81.78	-0.67	1,596,247	12,660	81.25	82.36
2024-04-10	Z	PNR	81.85	82.98	81.05	82.45	-1.285	1,332,552	12,617	81.77	82.88
2024-04-09	Z	PNR	83.90	83.91	82.36	83.72	0.44	1,445,175	14,165	83.21	84.09
2024-04-08	Z	PNR	84.27	84.44	83.22	83.31	-0.27	1,506,275	9,787	82.78	83.90
2024-04-05	Z	PNR	82.79	84.22	82.745	83.57	0.78	909,607	10,659	83.01	83.89
2024-04-04	Z	PNR	84.30	84.82	82.4075	82.80	-0.67	2,118,754	13,062	82.33	90.59
2024-04-03	Z	PNR	82.80	83.87	82.74	83.46	0.22	1,377,304	13,647	75.73	84.11
2024-04-02	Z	PNR	84.00	84.25	82.67	83.24	-1.185	1,954,557	11,315	82.90	91.52
2024-04-01	Z	PNR	85.45	85.49	84.315	84.41	-1.04	1,431,186	11,672	83.75	84.87
2024-03-29	Z	PNR	85.02	85.81	84.765	85.44	0.40	0	0	84.91	86.02
2024-03-28	Z	PNR	85.02	85.81	84.765	85.44	0.40	1,938,177	12,580	84.91	86.02
2024-03-27	Z	PNR	83.36	85.04	82.99	85.02	2.38	1,973,848	14,225	84.34	85.45
2024-03-26	Z	PNR	82.73	83.48	82.62	82.64	-0.07	764,409	8,179	81.98	85.95
2024-03-25	Z	PNR	83.94	84.31	82.69	82.72	-1.20	898,528	10,698	82.26	90.49
2024-03-22	Z	PNR	83.87	84.525	83.44	83.94	-0.76	1,602,026	14,221	83.14	92.51
2024-03-21	Z	PNR	82.83	85.01	82.83	84.72	2.41	2,805,837	17,735	84.49	85.36
2024-03-20	Z	PNR	81.72	82.55	81.55	82.28	0.51	1,473,095	9,885	82.28	83.03
2024-03-19	Z	PNR	80.87	82.23	80.81	81.77	1.111	2,288,818	11,607	80.47	83.54
2024-03-18	Z	PNR	80.99	81.24	80.42	80.64	-0.01	922,253	9,367	79.59	129.15
2024-03-15	Z	PNR	79.71	81.06	79.71	80.63	0.03	2,092,215	8,795	80.09	128.59
2024-03-14	Z	PNR	81.74	81.97	79.8452	80.61	-1.41	1,159,814	10,832	79.93	82.98
2024-03-13	Z	PNR	81.72	82.49	81.72	82.03	0.08	1,509,567	10,959	81.66	82.60
2024-03-12	Z	PNR	81.17	82.57	80.91	81.94	0.70	2,457,559	12,066	81.50	82.43
2024-03-11	Z	PNR	80.85	81.455	80.26	81.25	0.02	1,523,741	11,641	80.00	82.98
2024-03-08	Z	PNR	81.97	82.2599	80.86	81.22	-0.34	1,777,531	12,278	80.95	81.69
2024-03-07	Z	PNR	80.00	81.87	79.88	81.56	2.38	2,526,849	15,603	81.31	89.08
2024-03-06	Z	PNR	78.07	80.14	77.98	79.17	1.72	1,730,049	14,475	79.17	90.09
2024-03-05	Z	PNR	78.35	78.55	77.05	77.45	-1.02	1,471,917	11,304	70.38	77.89
2024-03-04	Z	PNR	78.19	79.24	77.92	78.47	0.14	1,656,311	12,753	73.00	80.00
2024-03-01	Z	PNR	77.955	78.51	77.415	78.33	0.54	1,320,131	8,829	71.10	78.68
2024-02-29	Z	PNR	76.59	78.02	76.395	77.79	1.11	2,444,969	14,536	77.57	78.29
2024-02-28	Z	PNR	76.47	77.31	76.17	76.67	0.16	1,666,716	11,191	70.00	79.92
2024-02-27	Z	PNR	76.20	76.63	75.82	76.51	0.50	1,809,016	8,746	76.03	83.54
2024-02-26	Z	PNR	76.64	77.02	75.921	75.95	-0.839	1,355,688	10,817	69.00	76.37
2024-02-23	Z	PNR	75.68	76.89	75.54	76.76	1.43	1,341,448	11,777	76.20	77.11
2024-02-22	Z	PNR	75.08	75.59	74.52	75.29	0.69	1,391,840	9,133	74.80	75.70
2024-02-21	Z	PNR	74.61	74.65	73.96	74.63	0.01	1,733,888	8,229	72.85	82.86
2024-02-20	Z	PNR	74.23	74.93	73.98	74.61	-0.31	1,815,963	8,262	70.00	80.00
2024-02-19	Z	PNR	75.40	75.94	74.71	74.92	-0.50	0	0	74.29	81.64
2024-02-16	Z	PNR	75.40	75.94	74.71	74.92	-0.50	1,537,419	7,712	74.29	81.64
2024-02-15	Z	PNR	75.31	75.615	74.55	75.43	0.45	1,095,541	10,241	68.38	75.80
2024-02-14	Z	PNR	74.84	75.42	73.96	74.98	1.09	601,385	6,576	70.00	86.67
2024-02-13	Z	PNR	73.72	74.54	72.44	73.88	-1.41	1,557,371	14,537	70.00	82.02
2024-02-12	Z	PNR	74.42	75.74	74.35	75.30	0.82	1,145,590	9,765	74.74	75.64
2024-02-09	Z	PNR	74.44	74.765	73.88	74.48	0.03	1,394,218	8,981	67.66	74.89
2024-02-08	Z	PNR	74.33	74.575	73.58	74.44	0.34	1,610,129	9,401	50.09	81.95
2024-02-07	Z	PNR	73.95	74.66	73.38	74.10	0.52	1,610,530	10,125	61.39	74.51
2024-02-06	Z	PNR	72.52	73.755	72.30	73.58	1.20	1,265,115	8,953	66.85	74.01
2024-02-05	Z	PNR	73.26	73.265	72.03	72.39	-1.43	1,554,451	10,117	71.94	72.78