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	PX	7.41	7.48	7.3066	7.36	0.039	669,060	2,927	6.61	8.35
2024-05-01	Z	PX	7.13	7.48	7.08	7.35	0.255	801,910	3,472	6.28	8.28
2024-04-30	Z	PX	7.51	7.53	7.09	7.10	-0.445	739,306	3,151	6.80	7.81
2024-04-29	Z	PX	7.52	7.63	7.52	7.55	0.095	1,143,254	4,268	7.26	8.48
2024-04-26	Z	PX	7.45	7.50	7.33	7.46	0.07	1,113,969	4,719	6.73	8.74
2024-04-25	Z	PX	7.59	7.60	7.375	7.40	-0.19	1,088,849	4,795	6.60	12.00
2024-04-24	Z	PX	7.54	7.675	7.54	7.59	0.005	718,312	3,607	6.70	12.00
2024-04-23	Z	PX	7.56	7.66	7.51	7.59	0.05	597,236	3,719	6.79	12.00
2024-04-22	Z	PX	7.49	7.61	7.49	7.54	0.045	640,736	3,390	7.50	9.24
2024-04-19	Z	PX	7.39	7.575	7.39	7.49	0.075	683,963	4,040	6.56	12.00
2024-04-18	Z	PX	7.52	7.55	7.345	7.42	-0.07	837,847	4,911	6.53	8.18
2024-04-17	Z	PX	7.53	7.63	7.469	7.49	0.005	611,837	3,602	7.15	7.60
2024-04-16	Z	PX	7.48	7.54	7.41	7.49	-0.09	690,039	4,888	6.63	12.00
2024-04-15	Z	PX	7.7444	7.82	7.57	7.575	-0.115	623,515	2,460	6.93	9.09
2024-04-12	Z	PX	7.94	8.11	7.675	7.69	-0.105	460,772	1,974	6.83	8.62
2024-04-11	Z	PX	7.76	7.85	7.70	7.81	0.06	611,487	2,478	6.84	7.81
2024-04-10	Z	PX	8.09	8.09	7.63	7.74	-0.55	621,622	2,793	7.05	8.68
2024-04-09	Z	PX	8.36	8.415	8.24	8.28	-0.085	709,584	2,481	7.28	9.37
2024-04-08	Z	PX	8.48	8.505	8.35	8.36	-0.05	289,947	1,963	7.41	9.33
2024-04-05	Z	PX	8.34	8.425	8.305	8.40	0.005	541,245	1,818	7.45	9.86
2024-04-04	Z	PX	8.45	8.51	8.34	8.40	0.039	414,625	2,201	7.46	9.36
2024-04-03	Z	PX	8.29	8.42	8.27	8.36	-0.02	1,018,552	1,702	7.32	10.07
2024-04-02	Z	PX	8.39	8.44	8.29	8.37	-0.07	327,986	1,856	7.29	9.34
2024-04-01	Z	PX	8.52	8.56	8.335	8.44	0.025	633,044	3,135	8.26	9.67
2024-03-29	Z	PX	8.36	8.42	8.25	8.42	0.04	0	0	7.18	9.22
2024-03-28	Z	PX	8.36	8.42	8.25	8.42	0.04	687,319	1,906	7.18	9.22
2024-03-27	Z	PX	8.01	8.44	7.95	8.38	0.425	889,014	2,660	7.39	9.41
2024-03-26	Z	PX	8.07	8.14	7.94	7.94	-0.065	636,644	2,160	7.75	9.10
2024-03-25	Z	PX	8.15	8.21	7.98	8.01	-0.14	832,656	3,131	7.10	9.00
2024-03-22	Z	PX	8.26	8.26	8.095	8.14	-0.16	563,765	2,678	7.01	9.29
2024-03-21	Z	PX	8.26	8.43	8.185	8.29	0.03	586,560	2,289	6.73	9.35
2024-03-20	Z	PX	7.99	8.34	7.92	8.25	0.205	714,726	2,476	6.73	9.38
2024-03-19	Z	PX	8.01	8.15	8.01	8.04	-0.035	619,907	2,035	6.82	8.90
2024-03-18	Z	PX	8.27	8.27	7.95	8.07	-0.14	835,496	1,972	7.11	8.50
2024-03-15	Z	PX	8.00	8.315	8.00	8.21	0.125	1,064,868	2,589	8.22	10.00
2024-03-14	Z	PX	8.34	8.34	8.04	8.09	-0.165	670,089	2,136	7.32	9.21
2024-03-13	Z	PX	8.32	8.52	8.22	8.26	0.03	892,741	3,209	7.32	9.24
2024-03-12	Z	PX	8.20	8.40	8.10	8.24	0.033	789,661	2,771	7.32	8.39
2024-03-11	Z	PX	8.07	8.32	8.0076	8.20	0.11	756,928	2,642	8.00	9.22
2024-03-08	Z	PX	8.07	8.26	8.025	8.09	0.0875	669,909	2,769	8.00	8.50
2024-03-07	Z	PX	7.93	8.06	7.88	8.04	0.22	671,684	2,397	6.85	8.25
2024-03-06	Z	PX	7.87	7.925	7.732	7.82		750,980	2,228	6.92	8.50
2024-03-05	Z	PX	8.00	8.12	7.80	7.82	-0.17	1,140,075	3,732	6.75	8.50
2024-03-04	Z	PX	7.92	8.09	7.90	7.99	-0.345	1,301,823	5,555	7.17	8.69
2024-03-01	Z	PX	7.90	8.35	7.13	8.33	-0.94	3,332,648	10,724	6.95	8.30
2024-02-29	Z	PX	9.24	9.36	9.165	9.27	0.175	556,320	2,741	7.62	9.20
2024-02-28	Z	PX	9.01	9.155	8.95	9.10		527,375	2,215	7.76	9.60
2024-02-27	Z	PX	8.90	9.21	8.77	9.11	0.255	703,397	2,385	8.30	10.25
2024-02-26	Z	PX	8.69	8.92	8.63	8.85	0.13	791,291	3,240	7.60	9.76
2024-02-23	Z	PX	8.70	8.75	8.565	8.72	-0.01	567,830	2,551	8.50	9.81
2024-02-22	Z	PX	8.69	8.765	8.43	8.73	0.04	1,176,406	5,261	7.60	9.76
2024-02-21	Z	PX	9.27	9.27	8.66	8.68	-0.595	456,840	2,570	7.96	8.75
2024-02-20	Z	PX	9.29	9.36	9.215	9.27	-0.135	659,425	2,392	8.30	9.80
2024-02-19	Z	PX	9.39	9.465	9.23	9.41	-0.025	0	0	8.30	10.45
2024-02-16	Z	PX	9.39	9.465	9.23	9.41	-0.025	430,872	2,245	8.30	10.45
2024-02-15	Z	PX	9.22	9.46	9.22	9.43	0.325	425,037	2,061	9.00	10.45
2024-02-14	Z	PX	9.15	9.15	8.97	9.11	0.105	570,738	2,461	8.30	10.13
2024-02-13	Z	PX	9.19	9.20	8.83	9.00	-0.40	1,183,732	5,185	8.90	9.35
2024-02-12	Z	PX	9.07	9.465	9.07	9.40	0.255	526,713	2,780	8.34	9.50
2024-02-09	Z	PX	9.26	9.26	9.08	9.16	-0.07	441,956	1,861	8.30	9.62
2024-02-08	Z	PX	9.08	9.24	9.045	9.22	0.155	332,619	1,674	8.90	10.25
2024-02-07	Z	PX	9.00	9.08	8.845	9.07	0.095	507,455	2,431	8.90	9.53
2024-02-06	Z	PX	8.95	9.04	8.84	8.97		612,245	2,249	7.87	9.76
2024-02-05	Z	PX	8.66	9.04	8.63	8.98	0.25	1,050,377	3,695	8.80	9.81