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	Z	POR	44.13	44.14	43.25	43.76	0.28	1,500,421	9,678	42.93	45.34
2024-05-02	Z	POR	44.12	44.205	43.445	43.48	-0.445	1,070,372	8,382	38.78	48.30
2024-05-01	Z	POR	43.42	44.24	43.05	43.92	0.70	980,855	10,150	40.00	47.00
2024-04-30	Z	POR	43.08	43.60	42.65	43.23	-0.15	1,081,993	10,304	39.03	47.66
2024-04-29	Z	POR	42.89	43.55	42.89	43.37	0.585	985,237	9,473	42.98	47.46
2024-04-26	Z	POR	43.96	44.75	42.79	42.80	-0.45	1,517,939	10,742	39.00	48.39
2024-04-25	Z	POR	43.51	43.74	43.01	43.25	-0.49	1,206,191	10,646	40.00	44.95
2024-04-24	Z	POR	43.07	43.775	42.63	43.69	0.15	669,491	9,249	39.22	48.84
2024-04-23	Z	POR	43.06	43.80	43.06	43.55	0.25	914,739	8,265	40.00	48.21
2024-04-22	Z	POR	43.00	43.59	42.78	43.29	0.505	1,061,134	8,782	42.90	47.37
2024-04-19	Z	POR	41.90	42.86	41.80	42.80	1.09	900,248	6,673	38.35	46.67
2024-04-18	Z	POR	41.16	41.815	40.95	41.74	0.755	996,154	8,206	40.00	45.69
2024-04-17	Z	POR	40.80	41.04	40.39	40.98	0.45	775,375	6,576	38.00	46.13
2024-04-16	Z	POR	40.64	40.99	40.095	40.55	-0.31	1,239,885	7,885	36.58	44.95
2024-04-15	Z	POR	40.63	40.93	40.38	40.895	0.335	1,304,932	8,109	36.58	46.13
2024-04-12	Z	POR	40.71	41.04	40.405	40.56	-0.155	1,295,682	5,556	40.00	44.73
2024-04-11	Z	POR	40.86	40.915	40.24	40.72	0.02	764,226	6,048	40.38	41.09
2024-04-10	Z	POR	41.40	41.40	40.59	40.69	-1.51	759,224	7,824	40.27	40.98
2024-04-09	Z	POR	41.79	42.215	41.67	42.18	0.52	646,000	5,965	38.00	46.13
2024-04-08	Z	POR	41.47	41.845	41.33	41.66	0.30	616,409	4,610	41.44	42.03
2024-04-05	Z	POR	41.01	41.40	40.705	41.35	0.04	567,422	5,430	38.00	45.67
2024-04-04	Z	POR	41.74	41.85	40.965	41.32	0.01	1,158,384	6,095	39.62	45.62
2024-04-03	Z	POR	41.92	42.02	41.30	41.31	-0.68	1,101,570	6,437	41.16	41.76
2024-04-02	Z	POR	41.84	42.23	41.84	42.01	0.055	979,083	6,212	41.64	42.36
2024-04-01	Z	POR	42.06	42.08	41.48	41.95	-0.06	666,025	5,439	41.54	42.26
2024-03-29	Z	POR	41.70	42.075	41.36	42.00	0.32	0	0	40.02	46.13
2024-03-28	Z	POR	41.70	42.075	41.36	42.00	0.32	676,333	5,712	40.02	46.13
2024-03-27	Z	POR	40.78	41.68	40.78	41.68	1.165	898,361	7,346	40.02	42.00
2024-03-26	Z	POR	40.75	40.75	40.16	40.50	-0.14	791,882	6,361	36.57	43.50
2024-03-25	Z	POR	40.89	40.9917	40.34	40.65	-0.07	531,064	4,808	40.34	44.54
2024-03-22	Z	POR	41.08	41.25	40.40	40.73	-0.12	943,519	6,046	40.00	41.02
2024-03-21	Z	POR	40.93	41.15	40.6146	40.88	0.095	1,166,526	6,992	40.57	41.16
2024-03-20	Z	POR	41.10	41.54	40.9742	41.26	0.17	1,254,463	6,547	41.26	41.56
2024-03-19	Z	POR	41.13	41.39	40.99	41.10	0.09	600,446	3,885	36.49	45.00
2024-03-18	Z	POR	41.04	41.315	40.87	40.99	-0.08	775,502	4,882	40.96	42.10
2024-03-15	Z	POR	40.55	41.38	40.55	41.08	0.34	2,503,304	7,902	37.04	45.24
2024-03-14	Z	POR	40.41	41.14	40.25	40.75	-0.625	1,255,280	7,726	40.44	42.10
2024-03-13	Z	POR	41.75	42.17	41.155	41.39	-0.21	961,909	5,274	41.15	41.73
2024-03-12	Z	POR	41.83	42.00	41.12	41.59	-0.52	718,736	4,703	41.31	43.50
2024-03-11	Z	POR	41.66	42.15	41.56	42.09	0.57	1,599,357	4,748	39.03	46.00
2024-03-08	Z	POR	41.57	41.82	41.24	41.53	0.065	459,843	4,038	41.27	50.25
2024-03-07	Z	POR	41.08	41.51	40.93	41.46	0.96	610,758	5,701	41.18	41.76
2024-03-06	Z	POR	40.73	41.08	40.38	40.51	0.10	838,505	6,022	33.88	45.00
2024-03-05	Z	POR	40.95	41.24	40.28	40.41	-0.36	654,226	5,046	35.00	41.22
2024-03-04	Z	POR	39.87	40.84	39.87	40.77	0.621	855,291	5,971	40.43	40.97
2024-03-01	Z	POR	39.95	40.25	39.49	40.145	-0.025	1,029,250	7,049	39.82	42.00
2024-02-29	Z	POR	40.91	41.17	40.14	40.17	-0.43	1,185,409	6,188	33.80	40.97
2024-02-28	Z	POR	40.70	40.80	40.36	40.61	-0.095	511,791	4,806	37.00	41.42
2024-02-27	Z	POR	40.59	40.83	40.455	40.71	0.54	591,979	4,435	40.41	40.99
2024-02-26	Z	POR	41.16	41.16	40.14	40.16	-1.29	660,247	6,232	34.43	40.96
2024-02-23	Z	POR	41.27	41.63	41.055	41.44	0.20	412,954	3,703	40.61	42.27
2024-02-22	Z	POR	40.89	41.27	40.57	41.24	-0.23	593,704	5,082	38.00	42.06
2024-02-21	Z	POR	41.25	41.67	40.99	41.47	0.51	845,777	4,420	35.04	42.27
2024-02-20	Z	POR	40.80	41.47	40.6724	40.96	0.08	1,357,049	6,533	33.97	41.78
2024-02-19	Z	POR	41.14	41.23	39.90	40.90	0.09	0	0	38.00	41.72
2024-02-16	Z	POR	41.14	41.23	39.90	40.90	0.09	1,631,515	7,301	38.00	41.72
2024-02-15	Z	POR	40.26	40.85	40.15	40.80	0.77	1,238,583	6,957	33.75	48.98
2024-02-14	Z	POR	40.01	40.235	39.58	40.03	0.14	657,031	5,421	39.00	40.81
2024-02-13	Z	POR	40.31	40.58	39.42	39.88	-0.83	1,550,017	6,181	33.75	43.07
2024-02-12	Z	POR	40.14	40.93	40.00	40.70	0.60	727,541	5,908	33.75	43.96
2024-02-09	Z	POR	39.69	40.23	39.48	40.11	0.48	627,692	4,702	39.80	40.38
2024-02-08	Z	POR	39.37	39.64	39.135	39.61	-0.07	664,817	6,118	35.67	43.88
2024-02-07	Z	POR	39.77	39.79	39.44	39.68	-0.04	587,694	4,956	35.43	43.77
2024-02-06	Z	POR	39.41	39.95	39.26	39.72	0.19	592,684	5,131	36.04	40.00
2024-02-05	Z	POR	40.24	40.24	39.54	39.54	-1.525	1,121,762	7,039	39.34	39.82