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	UAA	6.82	6.89	6.70	6.74	0.02	5,607,322	17,999	6.73	6.80
2024-05-02	Z	UAA	6.76	6.85	6.62	6.72	0.09	4,817,832	15,068	6.61	7.31
2024-05-01	Z	UAA	6.74	6.7999	6.55	6.64	-0.085	4,812,393	14,429	6.60	6.73
2024-04-30	Z	UAA	6.76	6.81	6.71	6.73	-0.095	4,443,386	16,418	6.41	6.73
2024-04-29	Z	UAA	6.83	6.885	6.80	6.83	0.04	3,656,470	12,127	6.84	6.87
2024-04-26	Z	UAA	6.74	6.88	6.71	6.80	0.105	2,696,863	9,683	6.75	6.80
2024-04-25	Z	UAA	6.75	6.79	6.64	6.69	-0.165	3,461,775	12,037	6.54	6.74
2024-04-24	Z	UAA	6.85	6.90	6.76	6.85	-0.005	4,651,544	13,774	6.72	7.39
2024-04-23	Z	UAA	6.79	6.93	6.77	6.85	0.0625	3,956,164	12,545	6.80	6.88
2024-04-22	Z	UAA	6.77	6.88	6.75	6.78	0.05	5,303,082	14,328	6.75	6.85
2024-04-19	Z	UAA	6.59	6.82	6.59	6.73	0.115	4,538,123	14,563	6.41	6.83
2024-04-18	Z	UAA	6.55	6.70	6.53	6.61	0.065	3,768,029	13,880	6.57	6.64
2024-04-17	Z	UAA	6.66	6.675	6.53	6.55	-0.0575	4,279,575	12,891	6.48	7.14
2024-04-16	Z	UAA	6.48	6.61	6.425	6.60	0.04	7,538,691	19,828	6.41	7.16
2024-04-15	Z	UAA	6.60	6.68	6.51	6.56		6,221,256	15,261	6.38	6.63
2024-04-12	Z	UAA	6.59	6.63	6.51	6.56	-0.08	6,614,652	19,158	6.51	6.65
2024-04-11	Z	UAA	6.78	6.925	6.64	6.64	-0.06	8,021,929	16,459	6.60	6.70
2024-04-10	Z	UAA	6.65	6.77	6.65	6.70	-0.135	7,802,607	19,070	6.67	6.73
2024-04-09	Z	UAA	6.83	6.865	6.75	6.83	0.03	5,808,860	15,400	6.77	6.81
2024-04-08	Z	UAA	6.90	6.94	6.79	6.80	-0.03	5,478,619	16,401	6.79	6.82
2024-04-05	Z	UAA	6.89	6.965	6.82	6.82	-0.075	5,498,569	13,655	6.80	6.83
2024-04-04	Z	UAA	7.10	7.19	6.87	6.90	-0.085	6,640,609	14,428	6.80	6.99
2024-04-03	Z	UAA	7.07	7.12	6.93	6.98	-0.11	10,312,397	20,914	6.94	7.02
2024-04-02	Z	UAA	7.15	7.21	7.00	7.08	-0.23	8,075,884	20,682	7.07	7.15
2024-04-01	Z	UAA	7.39	7.43	7.265	7.31	-0.07	5,740,209	16,088	7.28	7.30
2024-03-29	Z	UAA	7.29	7.43	7.28	7.38	0.12	0	0	7.21	7.50
2024-03-28	Z	UAA	7.29	7.43	7.28	7.38	0.12	5,202,205	13,579	7.21	7.50
2024-03-27	Z	UAA	7.17	7.26	7.11	7.26	0.155	6,049,355	14,954	7.21	7.30
2024-03-26	Z	UAA	7.16	7.25	7.08	7.10	-0.03	4,458,993	13,314	7.08	7.20
2024-03-25	Z	UAA	7.20	7.33	7.06	7.12	-0.03	6,251,210	14,011	7.13	7.80
2024-03-22	Z	UAA	7.25	7.29	7.14	7.15	-0.22	4,901,988	14,952	7.16	7.17
2024-03-21	Z	UAA	7.30	7.43	7.25	7.37	0.07	5,858,736	16,516	7.05	7.31
2024-03-20	Z	UAA	7.23	7.29	7.14	7.29	0.06	5,786,841	14,605	7.22	7.35
2024-03-19	Z	UAA	7.155	7.295	7.085	7.23		6,647,555	14,829	7.21	7.23
2024-03-18	Z	UAA	7.12	7.30	6.96	7.23	0.08	9,066,437	18,155	7.15	8.77
2024-03-15	Z	UAA	7.24	7.28	7.11	7.15	-0.09	10,402,324	22,846	7.13	7.30
2024-03-14	Z	UAA	7.41	7.55	7.00	7.23	-0.87	32,241,194	56,118	7.22	7.32
2024-03-13	Z	UAA	8.08	8.34	8.08	8.10	0.01	7,652,446	17,511	8.00	8.20
2024-03-12	Z	UAA	8.28	8.28	8.04	8.09	-0.21	6,302,559	20,791	8.01	8.08
2024-03-11	Z	UAA	8.40	8.51	8.185	8.30	-0.14	6,436,300	16,626	8.21	8.40
2024-03-08	Z	UAA	8.61	8.70	8.37	8.44	-0.08	5,479,344	13,738	8.39	8.59
2024-03-07	Z	UAA	8.65	8.69	8.52	8.53	-0.085	3,816,727	12,257	7.19	8.61
2024-03-06	Z	UAA	8.68	8.74	8.50	8.61	-0.04	4,510,523	14,152	7.79	9.42
2024-03-05	Z	UAA	8.72	8.85	8.6214	8.66	-0.18	4,746,561	14,014	7.88	9.40
2024-03-04	Z	UAA	8.89	9.00	8.66	8.83	-0.06	5,125,214	14,192	7.92	8.81
2024-03-01	Z	UAA	8.96	9.04	8.84	8.885	-0.075	7,854,686	16,261	8.12	9.80
2024-02-29	Z	UAA	9.06	9.08	8.90	8.96	-0.04	5,324,736	14,318	8.88	9.66
2024-02-28	Z	UAA	8.80	9.05	8.74	9.00	0.11	6,736,371	15,076	8.95	9.03
2024-02-27	Z	UAA	8.64	8.91	8.61	8.89	0.365	6,081,558	15,203	8.35	9.50
2024-02-26	Z	UAA	8.39	8.57	8.34	8.53	0.11	5,975,973	15,189	8.34	9.34
2024-02-23	Z	UAA	8.42	8.53	8.335	8.43	0.035	5,209,640	13,494	8.00	8.82
2024-02-22	Z	UAA	8.29	8.43	8.22	8.40	0.135	5,279,470	12,627	7.77	8.54
2024-02-21	Z	UAA	8.14	8.38	8.085	8.27	0.135	5,929,765	14,640	7.57	8.82
2024-02-20	Z	UAA	7.96	8.15	7.90	8.14	0.075	5,395,160	13,586	8.05	8.53
2024-02-19	Z	UAA	8.13	8.225	8.06	8.07	-0.195	0	0	8.01	8.75
2024-02-16	Z	UAA	8.13	8.225	8.06	8.07	-0.195	4,534,767	13,706	8.01	8.75
2024-02-15	Z	UAA	8.34	8.435	8.25	8.26	-0.06	5,611,314	17,529	8.12	8.31
2024-02-14	Z	UAA	8.10	8.35	7.965	8.32	0.34	6,539,506	16,691	7.37	8.83
2024-02-13	Z	UAA	8.02	8.09	7.82	7.98	-0.355	7,911,515	18,366	8.00	8.03
2024-02-12	Z	UAA	8.10	8.395	8.10	8.34	0.245	8,462,109	20,007	8.34	8.44
2024-02-09	Z	UAA	7.79	8.20	7.655	8.09	0.385	15,033,782	29,734	7.89	8.82
2024-02-08	Z	UAA	8.21	8.27	7.61	7.71	0.005	19,425,691	34,789	7.55	8.38
2024-02-07	Z	UAA	7.83	7.88	7.67	7.70	-0.1801	8,716,354	19,551	7.62	9.07
2024-02-06	Z	UAA	7.67	7.92	7.60	7.89	0.20	6,488,895	17,239	7.82	7.92
2024-02-05	Z	UAA	7.62	7.73	7.44	7.69	-0.055	7,627,738	16,764	7.51	8.36