Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	USFD	52.70	53.32	51.87	52.10	-0.66	2,152,506	14,247	51.55	52.67
2024-05-06	Z	USFD	51.81	52.81	51.7925	52.75	1.36	2,593,480	15,511	52.50	53.31
2024-05-03	Z	USFD	51.24	51.80	51.21	51.40	0.40	1,149,399	12,579	46.20	56.76
2024-05-02	Z	USFD	51.13	51.43	50.72	51.00	0.31	1,013,432	8,455	46.19	55.00
2024-05-01	Z	USFD	50.29	51.27	50.205	50.68	0.43	1,161,348	10,254	45.39	56.54
2024-04-30	Z	USFD	50.99	51.49	50.20	50.25	-1.25	2,088,645	13,514	45.01	55.57
2024-04-29	Z	USFD	51.24	51.83	51.14	51.50	0.15	1,318,252	8,638	50.55	57.22
2024-04-26	Z	USFD	50.49	51.445	50.49	51.35	0.94	1,145,903	7,536	50.83	51.93
2024-04-25	Z	USFD	50.57	50.835	50.09	50.42	-0.37	1,096,972	9,515	45.28	53.23
2024-04-24	Z	USFD	50.62	50.859	50.44	50.77	0.02	1,185,208	9,569	45.59	55.95
2024-04-23	Z	USFD	50.60	51.12	50.27	50.75	0.31	1,121,235	10,449	15.00	55.80
2024-04-22	Z	USFD	50.43	50.79	49.91	50.44	0.405	1,558,747	9,834	49.86	50.95
2024-04-19	Z	USFD	49.80	50.19	49.71	50.04	0.08	1,511,464	11,974	44.70	55.63
2024-04-18	Z	USFD	50.32	50.52	49.65	49.95	-0.24	1,322,507	11,462	49.34	50.43
2024-04-17	Z	USFD	51.95	52.00	49.98	50.20	-1.34	1,463,039	10,771	49.69	50.78
2024-04-16	Z	USFD	50.53	51.58	50.24	51.52	0.99	2,828,944	13,414	45.51	51.99
2024-04-15	Z	USFD	51.17	51.69	50.38	50.57		1,662,608	11,326	45.35	53.49
2024-04-12	Z	USFD	51.81	52.04	50.40	50.57	-1.50	1,537,091	10,944	49.96	51.05
2024-04-11	Z	USFD	51.77	52.215	51.40	52.07	0.41	1,894,273	14,444	36.80	57.83
2024-04-10	Z	USFD	51.41	51.81	50.90	51.64	-0.13	874,840	10,071	51.01	52.11
2024-04-09	Z	USFD	51.46	52.01	50.98	51.78	0.54	2,100,824	16,227	46.78	57.26
2024-04-08	Z	USFD	50.19	51.50	50.19	51.29	0.77	2,204,473	14,478	50.76	51.64
2024-04-05	Z	USFD	50.16	50.75	49.79	50.54	0.60	2,341,644	16,066	48.58	57.21
2024-04-04	Z	USFD	53.71	53.71	49.70	49.93	-3.63	5,442,140	29,275	48.93	50.93
2024-04-03	Z	USFD	53.55	53.98	53.17	53.57	-0.05	1,353,714	11,615	53.17	54.64
2024-04-02	Z	USFD	53.92	54.08	53.38	53.62	-0.55	1,386,676	14,033	40.00	59.35
2024-04-01	Z	USFD	53.78	54.84	53.60	54.18	0.22	2,363,739	12,979	48.94	55.26
2024-03-29	Z	USFD	54.76	54.93	53.94	53.97	-0.55	0	0	47.60	53.97
2024-03-28	Z	USFD	54.76	54.93	53.94	53.97	-0.55	1,652,434	9,007	47.60	53.97
2024-03-27	Z	USFD	54.35	54.94	54.195	54.50	0.42	900,730	9,802	44.19	55.59
2024-03-26	Z	USFD	53.98	54.2675	53.945	54.08	0.14	900,339	6,994	50.00	65.13
2024-03-25	Z	USFD	53.97	54.47	53.91	53.94	-0.03	951,322	7,824	30.99	53.94
2024-03-22	Z	USFD	54.11	54.30	53.655	53.97	-0.175	1,050,307	8,830	53.39	54.51
2024-03-21	Z	USFD	54.08	54.53	53.50	54.14	0.275	1,004,579	8,780	53.64	58.97
2024-03-20	Z	USFD	53.50	53.91	53.15	53.87	0.36	1,025,579	8,544	52.44	81.41
2024-03-19	Z	USFD	53.57	53.85	53.1587	53.50	0.30	1,436,413	8,400	44.19	65.04
2024-03-18	Z	USFD	53.90	54.24	53.17	53.21	-0.79	1,722,567	8,452	44.19	58.10
2024-03-15	Z	USFD	53.62	54.47	53.62	54.01	0.135	2,644,576	9,601	53.45	59.26
2024-03-14	Z	USFD	53.49	53.94	53.075	53.89	0.43	1,656,799	11,503	53.24	55.00
2024-03-13	Z	USFD	53.16	54.32	53.11	53.50	0.31	1,991,081	12,772	53.12	54.01
2024-03-12	Z	USFD	52.80	53.38	52.725	53.21	0.64	931,434	8,770	52.78	53.67
2024-03-11	Z	USFD	52.51	52.82	52.185	52.57	-0.069	872,428	7,022	47.38	58.06
2024-03-08	Z	USFD	54.14	54.48	52.63	52.64	-1.60	1,901,901	13,600	47.38	57.53
2024-03-07	Z	USFD	52.87	54.28	52.74	54.24	1.62	2,610,393	14,273	53.37	58.97
2024-03-06	Z	USFD	52.03	52.75	51.995	52.60	0.78	1,721,486	11,011	46.22	58.57
2024-03-05	Z	USFD	51.90	52.585	51.7602	51.82	-0.10	1,124,434	8,909	42.07	57.65
2024-03-04	Z	USFD	50.53	51.97	50.51	51.91	1.31	1,612,480	12,988	51.40	52.28
2024-03-01	Z	USFD	50.70	50.74	50.36	50.58	-0.21	2,253,853	9,759	50.08	50.95
2024-02-29	Z	USFD	50.96	51.135	50.00	50.79	-0.58	2,373,838	11,797	42.76	51.79
2024-02-28	Z	USFD	51.64	51.64	51.22	51.36	-0.28	666,323	6,094	46.65	58.57
2024-02-27	Z	USFD	51.35	51.74	51.00	51.64	0.26	1,208,952	7,884	46.65	58.81
2024-02-26	Z	USFD	50.99	51.765	50.99	51.37	0.31	2,326,852	11,840	46.24	58.57
2024-02-23	Z	USFD	51.08	51.19	50.65	51.06	0.09	989,162	8,894	50.55	51.42
2024-02-22	Z	USFD	49.98	51.10	49.9001	50.95	0.98	1,807,626	10,323	50.49	51.36
2024-02-21	Z	USFD	49.88	50.36	49.70	49.97	0.18	1,398,130	11,537	41.86	63.99
2024-02-20	Z	USFD	50.25	50.94	49.64	49.79	0.21	2,081,943	14,724	44.36	51.38
2024-02-19	Z	USFD	48.38	49.87	48.27	49.58	1.0089	0	0	49.03	49.58
2024-02-16	Z	USFD	48.38	49.87	48.27	49.58	1.0089	4,598,537	21,169	49.03	49.58
2024-02-15	Z	USFD	45.79	49.32	45.24	48.57	1.62	5,023,356	25,720	37.50	49.25
2024-02-14	Z	USFD	46.75	46.96	46.43	46.95	0.48	1,841,021	11,083	46.70	47.20
2024-02-13	Z	USFD	46.75	47.06	46.19	46.46	-1.05	1,590,365	10,375	42.21	47.15
2024-02-12	Z	USFD	46.62	47.755	46.58	47.50	0.85	1,531,118	10,014	47.01	47.85
2024-02-09	Z	USFD	47.03	47.08	46.62	46.64	-0.37	1,100,827	7,521	46.20	47.03
2024-02-08	Z	USFD	46.54	47.185	46.46	47.01	0.55	1,246,612	8,725	42.45	49.77