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	PPG	131.78	133.02	130.61	132.25	1.31	2,816,335	18,116	127.50	148.17
2024-05-01	Z	PPG	129.53	132.855	129.33	130.95	2.02	2,084,889	18,235	124.10	132.90
2024-04-30	Z	PPG	129.78	130.88	128.7801	129.00	-1.70	2,208,167	14,437	127.52	130.58
2024-04-29	Z	PPG	130.70	131.47	130.33	130.74	0.55	859,567	12,692	129.42	146.68
2024-04-26	Z	PPG	129.69	130.96	129.00	130.16	0.92	1,370,846	21,418	129.81	130.94
2024-04-25	Z	PPG	129.88	129.92	128.255	129.23	-1.28	1,764,069	21,028	114.96	130.42
2024-04-24	Z	PPG	129.94	130.94	129.91	130.52	0.17	1,896,281	18,118	128.96	142.15
2024-04-23	Z	PPG	130.42	131.65	129.43	130.43	-0.79	2,730,643	23,723	128.33	132.20
2024-04-22	Z	PPG	130.35	131.25	129.225	131.16	0.23	2,460,691	23,404	130.80	131.50
2024-04-19	Z	PPG	133.01	134.65	129.55	130.90	-4.18	4,643,208	34,690	130.16	131.17
2024-04-18	Z	PPG	136.03	136.39	134.16	135.11	0.16	2,318,916	23,276	133.20	134.50
2024-04-17	Z	PPG	134.90	135.49	134.17	134.96	1.49	1,735,434	17,282	134.35	141.79
2024-04-16	Z	PPG	134.21	135.02	133.48	133.51	-1.50	1,822,114	19,565	133.16	146.08
2024-04-15	Z	PPG	136.17	136.84	134.205	135.09	0.66	1,292,643	16,318	123.01	135.63
2024-04-12	Z	PPG	136.50	136.66	133.59	134.43	-3.19	2,097,364	19,035	132.71	135.95
2024-04-11	Z	PPG	138.52	139.01	137.00	137.60	-0.14	2,091,003	23,210	136.93	150.20
2024-04-10	Z	PPG	139.73	139.73	137.64	137.73	-4.48	1,561,167	16,743	137.73	140.97
2024-04-09	Z	PPG	140.74	142.30	139.41	142.20	2.28	1,223,001	14,793	141.57	155.24
2024-04-08	Z	PPG	139.77	140.49	138.98	139.91	0.89	1,347,395	14,066	139.24	140.47
2024-04-05	Z	PPG	139.50	139.67	138.23	139.04	-0.76	1,061,851	14,710	138.32	152.05
2024-04-04	Z	PPG	142.62	143.98	139.43	139.77	-1.96	1,236,126	16,743	139.00	152.04
2024-04-03	Z	PPG	141.70	142.94	141.105	141.73	0.07	1,180,107	12,438	137.30	157.86
2024-04-02	Z	PPG	143.09	143.41	140.50	141.66	-1.74	1,051,178	14,973	116.47	143.09
2024-04-01	Z	PPG	145.12	145.605	142.77	143.38	-1.59	1,093,641	13,255	142.49	143.93
2024-03-29	Z	PPG	145.00	145.39	144.41	144.90	0.27	0	0	144.01	145.89
2024-03-28	Z	PPG	145.00	145.39	144.41	144.90	0.27	1,532,965	12,188	144.01	145.89
2024-03-27	Z	PPG	143.00	144.60	142.21	144.54	2.735	1,169,455	11,081	137.46	146.20
2024-03-26	Z	PPG	141.23	142.455	141.12	141.82	0.61	1,059,513	9,592	140.61	143.07
2024-03-25	Z	PPG	142.16	142.79	140.72	141.15	-1.42	1,005,705	11,583	140.88	154.17
2024-03-22	Z	PPG	143.88	143.97	142.21	142.56	-1.09	1,289,279	12,852	141.79	143.24
2024-03-21	Z	PPG	142.53	143.93	142.30	143.61	1.29	1,515,854	12,532	138.55	144.80
2024-03-20	Z	PPG	142.06	142.43	141.01	142.26	0.68	2,189,989	14,704	142.26	143.94
2024-03-19	Z	PPG	139.50	141.70	139.3603	141.60	2.52	2,608,882	15,336	138.72	142.19
2024-03-18	Z	PPG	137.91	140.00	137.29	139.07	1.26	2,002,023	11,048	137.48	143.98
2024-03-15	Z	PPG	137.50	139.98	137.50	137.86	-1.11	4,394,107	20,805	136.89	137.86
2024-03-14	Z	PPG	140.96	141.63	138.48	138.96	-2.91	2,201,408	16,004	138.01	140.30
2024-03-13	Z	PPG	141.79	143.005	141.585	141.88	0.61	1,893,444	12,458	141.45	142.66
2024-03-12	Z	PPG	142.74	143.10	141.00	141.31	-1.17	1,422,506	12,668	141.31	141.94
2024-03-11	Z	PPG	140.96	142.62	140.06	142.50	1.765	1,765,703	18,195	127.11	145.15
2024-03-08	Z	PPG	141.38	142.29	140.565	140.73	-0.13	1,361,008	12,844	140.73	141.33
2024-03-07	Z	PPG	138.82	141.46	138.82	140.90	0.78	2,068,729	16,435	140.33	153.66
2024-03-06	Z	PPG	139.74	141.13	139.11	140.12	1.36	1,671,518	13,478	125.90	141.39
2024-03-05	Z	PPG	138.77	140.035	138.365	138.79	-0.44	1,368,863	15,172	125.25	145.15
2024-03-04	Z	PPG	138.89	140.00	138.52	139.22	-0.31	1,836,828	21,800	138.44	139.64
2024-03-01	Z	PPG	141.12	141.59	139.36	139.56	-2.04	1,972,034	17,521	126.85	139.91
2024-02-29	Z	PPG	140.84	142.08	140.43	141.60	1.11	1,951,311	13,763	128.03	146.85
2024-02-28	Z	PPG	140.47	142.11	139.44	140.48	-0.45	1,298,818	13,823	130.70	145.23
2024-02-27	Z	PPG	142.72	144.985	140.4505	140.91	-1.44	2,176,000	23,254	116.47	146.66
2024-02-26	Z	PPG	142.00	143.11	139.885	142.34	-2.04	2,432,858	20,757	129.55	142.89
2024-02-23	Z	PPG	143.98	144.73	143.605	144.37	0.94	892,857	10,783	143.56	144.78
2024-02-22	Z	PPG	143.27	143.91	142.01	143.38	0.79	1,305,705	15,165	142.53	149.71
2024-02-21	Z	PPG	141.44	142.67	140.77	142.65	1.48	1,119,422	11,167	130.70	158.35
2024-02-20	Z	PPG	141.69	142.0666	140.72	141.16	-0.76	2,568,670	14,566	139.85	149.71
2024-02-19	Z	PPG	142.23	142.56	141.51	141.91	-0.51	0	0	110.99	143.08
2024-02-16	Z	PPG	142.23	142.56	141.51	141.91	-0.51	2,059,999	13,968	110.99	143.08
2024-02-15	Z	PPG	140.35	142.51	140.255	142.42	2.98	1,816,289	13,113	127.48	150.39
2024-02-14	Z	PPG	139.60	140.945	138.75	140.10	1.34	1,319,526	12,906	123.01	142.29
2024-02-13	Z	PPG	138.50	139.24	137.43	138.74	-2.19	1,677,925	13,505	122.31	150.39
2024-02-12	Z	PPG	139.79	141.31	139.25	140.90	1.33	1,557,076	11,257	138.09	150.39
2024-02-09	Z	PPG	138.49	139.61	137.44	139.58	0.94	1,205,668	12,539	127.03	139.97
2024-02-08	Z	PPG	139.55	139.77	136.55	138.63	-0.74	1,390,071	14,979	123.46	150.49
2024-02-07	Z	PPG	140.57	141.03	139.05	139.37	-0.52	1,384,155	14,211	120.72	139.54
2024-02-06	Z	PPG	137.98	139.90	137.98	139.89	2.32	1,559,775	11,902	135.00	140.00
2024-02-05	Z	PPG	138.24	138.84	137.49	137.57	-2.495	2,700,856	14,131	123.10	152.38