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	Q	SPSC	185.00	185.00	179.475	182.41	0.34	186,854	4,295	162.73	197.00
2024-05-02	Q	SPSC	180.07	182.20	177.12	182.07	3.10	223,381	5,129	153.90	207.04
2024-05-01	Q	SPSC	175.70	183.06	174.28	178.97	5.03	233,719	5,345	179.00	197.00
2024-04-30	Q	SPSC	180.36	182.4994	173.57	173.87	-8.60	381,052	5,663	162.02	175.82
2024-04-29	Q	SPSC	179.22	182.89	178.20	182.47	3.51	238,084	5,193	181.72	198.68
2024-04-26	Q	SPSC	180.00	183.33	174.64	178.96	9.53	369,697	5,040	178.42	195.10
2024-04-25	Q	SPSC	168.03	171.60	167.02	169.43	-1.69	225,332	4,345	170.00	193.21
2024-04-24	Q	SPSC	169.57	173.755	169.57	171.12	0.52	193,871	5,030	169.32	274.04
2024-04-23	Q	SPSC	168.79	173.59	168.79	170.60	1.96	207,842	6,621	169.32	190.16
2024-04-22	Q	SPSC	166.15	171.36	165.69	168.64	3.15	223,760	4,973	151.93	173.82
2024-04-19	Q	SPSC	162.59	166.37	162.54	165.49	2.36	268,037	4,199	164.69	180.18
2024-04-18	Q	SPSC	161.99	165.26	160.58	163.13	1.43	243,514	4,606	162.29	163.55
2024-04-17	Q	SPSC	164.27	164.565	161.44	161.70	-1.65	196,013	3,661	161.18	176.35
2024-04-16	Q	SPSC	165.44	166.135	162.94	163.35	-2.58	170,274	4,619	163.15	178.48
2024-04-15	Q	SPSC	169.66	170.08	164.65	165.79	-3.86	168,372	2,994	151.15	166.39
2024-04-12	Q	SPSC	168.71	170.07	166.77	169.65	-0.25	205,244	3,065	168.80	170.07
2024-04-11	Q	SPSC	171.10	171.10	169.41	169.90	-0.64	226,622	4,146	168.38	172.82
2024-04-10	Q	SPSC	174.88	175.419	169.61	170.54	-9.03	204,012	5,274	169.64	170.91
2024-04-09	Q	SPSC	177.21	181.30	177.21	179.57	2.46	136,931	2,985	179.03	197.36
2024-04-08	Q	SPSC	179.99	180.435	176.21	177.11	-2.22	149,192	2,768	176.53	177.81
2024-04-05	Q	SPSC	174.21	179.815	174.21	179.33	4.57	164,689	3,482	178.67	179.97
2024-04-04	Q	SPSC	177.13	179.115	174.44	174.76	-0.13	131,446	3,553	174.29	175.57
2024-04-03	Q	SPSC	173.92	177.445	173.71	174.89	-1.17	169,312	3,633	174.64	177.82
2024-04-02	Q	SPSC	181.24	182.90	174.64	176.06	-8.18	181,496	4,185	175.39	176.67
2024-04-01	Q	SPSC	184.70	187.22	184.105	184.24	-0.66	149,148	3,909	184.25	184.57
2024-03-29	Q	SPSC	184.48	186.575	182.73	184.90	1.01	0	0	184.30	185.60
2024-03-28	Q	SPSC	184.48	186.575	182.73	184.90	1.01	297,912	3,957	184.30	185.60
2024-03-27	Q	SPSC	182.66	184.02	180.135	183.89	3.19	170,954	3,905	182.97	184.27
2024-03-26	Q	SPSC	183.44	184.015	180.19	180.70	-0.98	136,240	3,567	180.36	180.82
2024-03-25	Q	SPSC	181.71	182.88	180.05	181.68	-0.39	105,890	3,381	181.22	198.13
2024-03-22	Q	SPSC	182.01	183.99	179.99	182.07	-1.42	118,328	3,002	165.83	182.65
2024-03-21	Q	SPSC	185.71	187.31	183.27	183.49	-0.53	161,860	3,352	183.04	184.34
2024-03-20	Q	SPSC	181.07	186.245	180.70	184.02	3.11	153,825	3,271	183.83	185.13
2024-03-19	Q	SPSC	177.44	183.19	177.33	180.91	2.15	126,621	3,352	176.00	184.00
2024-03-18	Q	SPSC	181.04	182.18	178.47	178.76	-1.26	168,063	2,593	71.56	181.98
2024-03-15	Q	SPSC	178.98	180.27	175.76	180.02	-0.60	462,927	4,559	180.10	198.37
2024-03-14	Q	SPSC	182.59	183.645	179.46	180.62	-2.86	169,087	3,998	179.67	186.53
2024-03-13	Q	SPSC	182.99	185.36	181.27	183.48	1.15	174,153	3,976	183.15	184.26
2024-03-12	Q	SPSC	184.02	185.98	181.655	182.33	-1.76	124,860	3,061	181.83	182.94
2024-03-11	Q	SPSC	182.95	185.00	181.04	184.09	-0.50	132,217	3,596	180.69	202.00
2024-03-08	Q	SPSC	186.53	188.73	183.71	184.59	-0.57	125,318	3,187	184.03	200.00
2024-03-07	Q	SPSC	185.10	187.9293	183.89	185.16	2.23	145,461	3,233	184.65	201.67
2024-03-06	Q	SPSC	180.14	183.385	175.40	182.93	5.42	231,187	5,053	182.02	198.80
2024-03-05	Q	SPSC	187.63	189.20	177.41	177.51	-12.00	176,695	4,151	161.54	178.01
2024-03-04	Q	SPSC	188.46	191.74	188.00	189.51	0.47	193,919	3,936	188.69	189.83
2024-03-01	Q	SPSC	186.88	189.44	185.41	189.04	3.88	165,640	3,389	132.66	189.97
2024-02-29	Q	SPSC	187.01	188.6523	182.51	185.16	0.91	350,191	4,390	185.21	189.08
2024-02-28	Q	SPSC	185.08	187.87	183.845	184.25	-2.79	138,690	3,174	184.00	189.08
2024-02-27	Q	SPSC	185.95	187.73	183.85	187.04	2.90	190,138	4,269	186.67	189.08
2024-02-26	Q	SPSC	183.26	186.23	183.26	184.14	0.04	127,203	2,942	177.17	205.24
2024-02-23	Q	SPSC	184.24	187.19	182.49	184.10	1.15	164,498	3,314	183.28	184.40
2024-02-22	Q	SPSC	182.60	187.50	180.85	182.95	0.65	258,789	4,266	180.00	187.00
2024-02-21	Q	SPSC	183.47	184.28	179.75	182.30	-4.38	166,918	3,989	180.00	237.13
2024-02-20	Q	SPSC	190.41	192.40	185.63	186.68	-6.23	168,268	4,286	180.00	191.70
2024-02-19	Q	SPSC	196.32	197.34	192.09	192.91	-3.76	0	0	191.33	227.53
2024-02-16	Q	SPSC	196.32	197.34	192.09	192.91	-3.76	138,328	3,265	191.33	227.53
2024-02-15	Q	SPSC	196.69	199.59	193.44	196.67	0.53	140,795	3,689	193.50	227.53
2024-02-14	Q	SPSC	196.18	198.06	190.35	196.14	3.03	186,615	4,296	165.00	198.32
2024-02-13	Q	SPSC	194.30	197.96	190.80	193.11	-8.03	270,318	5,476	190.00	198.32
2024-02-12	Q	SPSC	213.43	215.32	200.5773	201.14	-9.85	282,223	6,038	200.00	209.25
2024-02-09	Q	SPSC	198.77	218.74	192.05	210.99	27.22	674,570	8,959	210.29	211.49
2024-02-08	Q	SPSC	182.24	186.71	181.31	183.77	1.19	143,423	2,672	153.30	187.69
2024-02-07	Q	SPSC	181.56	185.08	179.77	182.58	2.28	101,849	2,608	181.94	183.06
2024-02-06	Q	SPSC	179.58	181.46	178.86	180.30	1.69	104,031	3,100	179.70	180.82