Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	URI	700.02	705.10	667.259	667.58	-45.11	1,080,189	19,241	667.00	681.15
2024-04-29	Z	URI	697.98	713.59	690.21	712.69	22.36	604,930	15,520	690.10	729.75
2024-04-26	Z	URI	685.28	693.40	678.78	690.80	-0.13	581,710	16,062	689.50	692.87
2024-04-25	Z	URI	680.00	694.94	643.55	690.92	35.88	1,034,141	18,501	631.01	695.50
2024-04-24	Z	URI	664.20	672.39	648.755	655.19	-6.24	641,155	13,996	670.00	738.14
2024-04-23	Z	URI	640.94	664.54	638.65	661.32	31.85	597,757	15,993	659.85	681.01
2024-04-22	Z	URI	632.45	638.0671	621.56	629.30	0.83	767,131	13,832	627.85	732.71
2024-04-19	Z	URI	633.76	641.64	624.01	628.34	-4.5288	572,679	11,764	626.79	629.41
2024-04-18	Z	URI	640.74	648.93	631.77	632.88	-2.90	499,244	11,259	630.39	633.75
2024-04-17	Z	URI	655.18	658.34	632.21	636.22	-19.42	895,985	16,994	634.98	704.92
2024-04-16	Z	URI	664.89	665.50	652.60	655.97	-11.32	585,189	13,212	655.98	659.40
2024-04-15	Z	URI	688.11	690.99	663.89	666.30	-8.51	696,733	10,583	659.85	719.90
2024-04-12	Z	URI	674.35	685.43	668.77	674.81	-10.54	594,500	10,881	672.23	676.85
2024-04-11	Z	URI	681.45	686.90	673.175	685.69	2.818	585,164	11,626	679.85	688.85
2024-04-10	Z	URI	679.33	691.9434	675.4363	682.13	-15.35	482,715	11,128	677.00	684.85
2024-04-09	Z	URI	705.07	708.38	681.4201	696.76	-6.43	380,357	11,637	500.00	698.92
2024-04-08	Z	URI	709.55	715.04	702.62	702.96	-3.29	414,335	7,276	702.22	704.96
2024-04-05	Z	URI	695.77	710.14	695.02	706.87	13.12	275,893	10,204	500.00	712.85
2024-04-04	Z	URI	714.95	717.50	692.18	693.83	-11.84	347,449	8,986	694.00	725.00
2024-04-03	Z	URI	692.59	709.68	692.00	706.14	14.54	458,892	11,087	703.85	792.41
2024-04-02	Z	URI	700.00	701.25	688.29	691.79	-18.39	606,583	13,107	687.85	696.85
2024-04-01	Z	URI	721.11	722.37	709.41	710.15	-11.015	338,969	9,695	707.85	716.85
2024-03-29	Z	URI	720.44	724.95	717.17	721.11	0.70	0	0	715.85	722.29
2024-03-28	Z	URI	720.44	724.95	717.17	721.11	0.70	440,204	9,585	715.85	722.29
2024-03-27	Z	URI	709.40	720.53	706.41	720.15	15.525	257,155	8,026	711.85	720.85
2024-03-26	Z	URI	706.46	712.64	703.855	704.81	0.64	440,202	10,020	699.85	708.85
2024-03-25	Z	URI	711.06	715.99	703.84	704.44	-9.82	423,917	8,055	703.20	766.36
2024-03-22	Z	URI	724.28	727.00	713.45	714.27	-4.45	445,558	8,731	712.22	797.84
2024-03-21	Z	URI	717.59	729.91	713.255	719.05	9.70	591,859	11,870	719.25	724.85
2024-03-20	Z	URI	691.51	715.3678	691.51	709.33	16.31	1,070,631	10,949	704.98	712.85
2024-03-19	Z	URI	680.11	695.49	676.69	693.62	10.035	459,810	8,777	687.85	732.00
2024-03-18	Z	URI	680.60	686.99	673.29	683.61	8.615	357,285	6,972	630.00	688.85
2024-03-15	Z	URI	667.30	681.665	665.001	675.58	3.504	874,567	11,971	647.00	680.79
2024-03-14	Z	URI	676.09	683.89	668.7598	672.48	4.324	736,502	12,911	647.00	676.85
2024-03-13	Z	URI	670.41	680.00	667.33	668.43	-7.08	615,595	10,731	650.00	672.85
2024-03-12	Z	URI	670.86	678.3382	662.15	675.49	10.95	393,738	10,678	647.00	676.85
2024-03-11	Z	URI	669.73	669.73	650.01	664.30	-11.99	552,919	13,233	659.85	668.85
2024-03-08	Z	URI	681.93	692.31	674.41	676.14	-2.90	468,642	9,428	647.00	677.00
2024-03-07	Z	URI	683.86	686.55	670.455	679.28	2.39	454,543	11,129	671.85	737.32
2024-03-06	Z	URI	687.42	689.085	673.25	676.81	-2.34	452,805	11,457	673.88	677.11
2024-03-05	Z	URI	700.00	704.7625	673.56	679.37	-32.37	811,175	19,538	675.85	680.94
2024-03-04	Z	URI	708.88	732.3699	706.00	712.31	11.72	555,738	14,747	710.00	711.99
2024-03-01	Z	URI	693.71	702.635	690.83	700.875	7.605	367,145	8,469	698.53	701.20
2024-02-29	Z	URI	691.99	695.42	684.6742	693.27	6.26	618,271	9,891	606.55	752.25
2024-02-28	Z	URI	673.54	688.6808	671.20	686.19	9.75	462,097	12,229	680.05	684.85
2024-02-27	Z	URI	676.00	683.84	672.66	676.48	5.71	485,412	11,332	674.69	739.06
2024-02-26	Z	URI	659.35	674.66	659.00	670.79	12.57	493,741	10,913	667.85	672.85
2024-02-23	Z	URI	663.00	665.44	658.00	658.23	-0.78	373,542	8,424	655.87	658.22
2024-02-22	Z	URI	656.06	663.155	652.975	658.80	14.10	369,277	10,310	656.85	660.02
2024-02-21	Z	URI	639.15	649.285	637.98	644.89	0.91	395,269	7,693	643.85	652.85
2024-02-20	Z	URI	641.65	647.92	638.01	643.91	-6.29	466,706	9,390	632.00	648.85
2024-02-19	Z	URI	659.27	660.47	648.71	650.31	-10.79	0	0	647.20	650.30
2024-02-16	Z	URI	659.27	660.47	648.71	650.31	-10.79	366,540	8,300	647.20	650.30
2024-02-15	Z	URI	655.05	662.06	648.00	660.96	6.75	359,304	8,953	655.85	664.85
2024-02-14	Z	URI	646.99	657.99	643.15	654.04	17.00	616,068	10,047	645.47	656.85
2024-02-13	Z	URI	639.05	645.5723	629.58	636.88	-25.08	726,817	15,918	631.85	638.00
2024-02-12	Z	URI	650.96	673.68	650.96	663.53	13.49	519,077	13,089	646.00	666.45
2024-02-09	Z	URI	647.65	653.0799	643.9294	650.35	3.5375	363,410	9,832	643.85	650.45
2024-02-08	Z	URI	651.77	656.12	644.3501	647.00	-5.67	609,558	14,249	588.94	703.40
2024-02-07	Z	URI	658.06	658.86	649.35	652.73	-1.98	402,787	10,547	648.00	707.74
2024-02-06	Z	URI	649.33	654.54	645.00	654.54	8.88	478,422	10,033	640.00	656.85
2024-02-05	Z	URI	649.22	649.65	636.07	645.57	-8.52	650,250	12,908	640.70	645.00
2024-02-02	Z	URI	640.95	658.63	639.89	654.20	8.65	491,328	12,186	630.00	659.21
2024-02-01	Z	URI	635.92	646.76	620.27	645.37	20.06	646,148	13,525	646.00	648.85
2024-01-31	Z	URI	639.20	641.25	624.20	625.40	-17.79	1,012,521	16,717	550.00	632.85