Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	USM	36.12	37.0775	36.12	36.33	-0.06	258,793	2,115	36.16	36.76
2024-04-30	Z	USM	36.49	36.635	36.07	36.36	-0.25	176,497	2,753	32.78	40.33
2024-04-29	Z	USM	36.97	37.23	36.45	36.60	-0.10	124,524	3,014	36.27	36.89
2024-04-26	Z	USM	36.27	37.005	36.23	36.78	0.61	104,592	1,607	36.50	37.11
2024-04-25	Z	USM	36.46	37.27	35.915	36.17	-0.57	182,749	2,221	36.17	41.08
2024-04-24	Z	USM	35.59	36.82	35.58	36.77	1.015	128,471	2,548	29.04	41.08
2024-04-23	Z	USM	35.04	36.87	35.04	35.77	0.81	143,210	1,878	0.01	41.08
2024-04-22	Z	USM	35.75	36.16	34.94	34.96	-0.575	221,038	2,169	34.63	35.23
2024-04-19	Z	USM	34.78	35.79	34.765	35.55	0.92	302,547	3,440	32.52	42.63
2024-04-18	Z	USM	34.39	34.90	33.97	34.64	0.678	172,880	1,821	34.29	34.90
2024-04-17	Z	USM	34.06	35.23	34.00	34.00	0.22	151,047	1,794	33.72	34.33
2024-04-16	Z	USM	34.71	35.42	33.38	33.82	-1.37	217,064	2,386	33.16	42.00
2024-04-15	Z	USM	35.915	35.999	34.58	35.22	-0.04	299,868	1,924	31.01	35.51
2024-04-12	Z	USM	35.46	35.71	35.25	35.26	-0.38	157,993	1,929	35.26	35.51
2024-04-11	Z	USM	35.49	35.8876	35.34	35.69	0.375	106,262	1,808	35.40	36.01
2024-04-10	Z	USM	35.44	36.74	35.25	35.34	-1.05	182,761	1,801	34.98	35.59
2024-04-09	Z	USM	35.28	36.46	35.15	36.39	1.28	167,521	2,211	36.10	36.60
2024-04-08	Z	USM	35.78	36.34	35.06	35.06	-0.44	125,077	1,647	31.10	39.33
2024-04-05	Z	USM	35.99	36.10	35.38	35.50	-0.50	262,204	2,397	31.01	42.00
2024-04-04	Z	USM	37.21	37.922	35.99	36.03	-0.857	110,390	2,478	35.76	36.37
2024-04-03	Z	USM	36.38	37.325	36.38	36.85	0.48	137,512	1,913	36.62	37.24
2024-04-02	Z	USM	36.04	36.85	35.80	36.38	0.53	128,878	1,952	36.07	36.68
2024-04-01	Z	USM	36.35	36.35	35.56	35.89	-0.61	152,093	1,962	35.54	36.15
2024-03-29	Z	USM	36.20	37.40	36.11	36.50	0.515	0	0	36.20	36.82
2024-03-28	Z	USM	36.20	37.40	36.11	36.50	0.515	167,168	2,330	36.20	36.82
2024-03-27	Z	USM	35.57	36.22	35.57	35.99	0.43	119,331	1,631	35.63	36.24
2024-03-26	Z	USM	37.23	37.23	35.49	35.57	-1.40	128,732	1,813	35.32	35.93
2024-03-25	Z	USM	36.09	36.96	36.09	36.96	1.02	98,529	1,668	36.69	37.31
2024-03-22	Z	USM	36.03	36.28	35.62	35.94	0.13	123,774	1,374	35.62	36.23
2024-03-21	Z	USM	36.83	37.30	35.67	35.85	-0.675	201,224	2,607	35.58	36.20
2024-03-20	Z	USM	35.22	36.52	34.97	36.49	1.29	184,656	1,713	36.27	36.89
2024-03-19	Z	USM	34.51	35.42	34.31	35.17	0.37	221,331	2,551	31.00	38.24
2024-03-18	Z	USM	34.56	35.26	34.06	34.83	-0.035	232,016	2,129	19.00	39.63
2024-03-15	Z	USM	35.76	36.17	34.74	34.88	-0.77	159,368	1,804	31.01	39.19
2024-03-14	Z	USM	35.77	35.77	35.12	35.65	-0.04	123,444	1,519	31.41	39.62
2024-03-13	Z	USM	35.88	36.66	35.31	35.70	-0.24	176,121	2,232	35.55	35.94
2024-03-12	Z	USM	35.41	35.92	35.16	35.92	0.455	167,919	1,624	35.74	36.07
2024-03-11	Z	USM	35.35	35.90	35.19	35.43	0.04	158,704	1,757	35.38	36.37
2024-03-08	Z	USM	34.86	35.56	34.82	35.37	0.50	146,550	1,443	35.18	35.56
2024-03-07	Z	USM	34.98	35.26	34.32	34.83	0.425	174,489	2,063	34.65	34.97
2024-03-06	Z	USM	34.36	34.58	33.635	34.37	0.24	273,486	2,104	34.11	34.47
2024-03-05	Z	USM	34.75	35.13	34.10	34.10	-0.59	246,683	2,241	29.02	42.33
2024-03-04	Z	USM	35.79	35.85	34.60	34.71	-1.32	204,934	2,626	34.47	34.86
2024-03-01	Z	USM	34.915	36.00	34.05	36.00	1.11	286,788	3,015	35.75	36.05
2024-02-29	Z	USM	34.00	35.29	34.00	34.89	0.92	210,532	2,183	20.01	38.12
2024-02-28	Z	USM	33.90	34.83	33.33	33.96	0.33	193,779	2,551	33.96	38.53
2024-02-27	Z	USM	33.45	33.735	32.90	33.58	0.20	241,487	2,457	33.38	33.76
2024-02-26	Z	USM	32.60	33.61	32.01	33.37	0.805	215,622	2,437	33.17	33.54
2024-02-23	Z	USM	33.20	33.48	32.53	32.55	-0.69	198,058	1,994	32.32	32.55
2024-02-22	Z	USM	33.25	33.68	32.43	33.25	0.12	334,825	3,364	31.01	45.99
2024-02-21	Z	USM	32.81	33.93	32.33	33.15	0.205	422,255	4,453	31.34	36.09
2024-02-20	Z	USM	34.50	35.72	32.52	32.96	-1.56	818,378	6,894	30.67	34.71
2024-02-19	Z	USM	39.16	39.57	34.30	34.48	-7.2448	0	0	34.60	42.80
2024-02-16	Z	USM	39.16	39.57	34.30	34.48	-7.2448	924,759	6,756	34.60	42.80
2024-02-15	Z	USM	42.58	43.06	41.665	41.72	-0.67	337,193	3,615	44.75	45.30
2024-02-14	Z	USM	42.36	42.44	41.40	42.38	0.69	148,398	2,105	40.00	49.90
2024-02-13	Z	USM	42.28	42.78	41.26	41.65	-1.59	162,409	2,145	41.54	41.87
2024-02-12	Z	USM	41.72	43.55	41.59	43.24	1.85	203,216	2,269	41.48	43.99
2024-02-09	Z	USM	41.75	42.27	41.29	41.48	-0.298	187,951	1,996	41.24	41.68
2024-02-08	Z	USM	41.28	42.18	40.6738	41.70	0.14	238,402	2,905	41.48	41.91
2024-02-07	Z	USM	42.27	42.7211	41.40	41.53	-0.98	189,780	2,330	41.29	41.73
2024-02-06	Z	USM	43.24	43.52	42.19	42.49	-0.67	197,729	2,411	42.26	42.70
2024-02-05	Z	USM	43.60	43.90	42.61	43.17	-0.705	171,951	1,968	42.94	43.38