Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	XRX	14.16	14.3995	13.97	14.00	-0.18	2,665,478	15,238	13.92	15.32
2024-04-25	Q	XRX	14.21	14.485	14.08	14.18	-0.20	3,045,470	18,625	14.07	14.37
2024-04-24	Q	XRX	14.80	14.80	14.23	14.38	-0.38	5,311,950	23,271	14.35	14.65
2024-04-23	Q	XRX	14.60	15.20	14.035	14.76	-1.655	10,609,834	38,594	14.76	14.98
2024-04-22	Q	XRX	16.44	16.765	16.3062	16.42	-0.02	2,153,436	14,416	14.93	16.62
2024-04-19	Q	XRX	16.09	16.53	16.07	16.44	0.26	1,400,530	10,435	14.50	16.60
2024-04-18	Q	XRX	16.30	16.55	16.155	16.18	-0.01	1,607,299	9,732	16.15	16.40
2024-04-17	Q	XRX	16.38	16.435	16.095	16.19	-0.02	1,817,488	9,400	16.15	18.00
2024-04-16	Q	XRX	16.38	16.49	16.05	16.21	-0.16	1,556,493	15,453	16.00	17.94
2024-04-15	Q	XRX	16.88	16.96	16.33	16.36	-0.49	1,482,490	11,733	16.31	18.12
2024-04-12	Q	XRX	17.18	17.18	16.765	16.85	-0.39	2,065,861	11,480	16.77	17.00
2024-04-11	Q	XRX	17.08	17.32	16.89	17.24	0.35	2,783,819	21,913	15.25	17.40
2024-04-10	Q	XRX	17.00	17.195	16.70	16.89	-0.54	2,624,666	18,995	16.60	17.00
2024-04-09	Q	XRX	17.18	17.44	16.90	17.43	0.20	2,328,379	18,910	17.31	17.54
2024-04-08	Q	XRX	17.50	17.7499	17.14	17.23	-0.05	2,933,657	18,141	17.16	17.44
2024-04-05	Q	XRX	17.48	17.53	17.21	17.28	-0.23	1,189,764	8,950	17.17	19.38
2024-04-04	Q	XRX	18.16	18.18	17.42	17.51	-0.38	1,853,143	12,356	17.41	19.00
2024-04-03	Q	XRX	17.76	18.035	17.56	17.89	0.12	2,332,846	11,616	17.65	19.81
2024-04-02	Q	XRX	17.64	17.85	17.595	17.77	-0.03	3,881,655	14,558	17.50	19.43
2024-04-01	Q	XRX	18.00	18.00	17.53	17.80	-0.10	1,444,718	10,391	17.50	17.86
2024-03-29	Q	XRX	17.73	17.955	17.70	17.90	0.15	0	0	17.50	18.00
2024-03-28	Q	XRX	17.73	17.955	17.70	17.90	0.15	2,271,120	9,637	17.50	18.00
2024-03-27	Q	XRX	17.59	17.79	17.46	17.75	0.33	1,629,670	9,631	17.50	17.79
2024-03-26	Q	XRX	17.69	17.915	17.59	17.67	0.17	2,209,558	10,389	17.47	17.85
2024-03-25	Q	XRX	17.05	17.58	16.99	17.50	0.48	1,603,918	10,020	17.31	19.20
2024-03-22	Q	XRX	17.20	17.29	16.99	17.02	-0.05	1,504,598	10,535	16.90	18.54
2024-03-21	Q	XRX	17.36	17.46	16.95	17.07	-0.22	3,192,821	13,779	16.97	17.21
2024-03-20	Q	XRX	16.75	17.29	16.75	17.29	0.47	3,351,105	11,243	16.92	17.50
2024-03-19	Q	XRX	16.42	16.88	16.295	16.82	0.35	1,852,688	8,332	16.75	16.88
2024-03-18	Q	XRX	16.35	16.83	16.3211	16.47	0.03	1,954,361	10,437	16.31	20.00
2024-03-15	Q	XRX	16.50	16.7511	16.30	16.44	-0.16	6,199,197	12,124	16.31	17.88
2024-03-14	Q	XRX	16.88	16.88	16.37	16.60	-0.25	2,848,832	13,110	16.50	16.64
2024-03-13	Q	XRX	16.92	17.06	16.76	16.85	-0.06	2,179,999	10,469	16.75	17.13
2024-03-12	Q	XRX	16.95	17.005	16.53	16.91	0.04	2,721,021	11,768	16.60	16.94
2024-03-11	Q	XRX	16.63	16.95	16.582	16.87	0.17	2,382,536	10,089	16.67	16.90
2024-03-08	Q	XRX	16.86	17.10	16.64	16.70	-0.06	3,478,197	16,085	16.65	16.90
2024-03-07	Q	XRX	16.78	17.245	16.545	16.76	0.09	8,729,571	23,167	16.51	16.80
2024-03-06	Q	XRX	17.17	17.82	16.61	16.67	-2.12	8,820,577	38,942	16.55	17.86
2024-03-05	Q	XRX	18.90	19.115	18.67	18.79	-0.27	1,280,047	8,231	16.20	16.36
2024-03-04	Q	XRX	19.24	19.475	18.98	19.06	-0.23	1,322,052	8,990	18.97	19.39
2024-03-01	Q	XRX	18.72	19.3389	18.61	19.29	0.64	1,440,497	9,630	18.98	19.40
2024-02-29	Q	XRX	19.00	19.01	18.51	18.65	-0.11	2,053,398	8,596	17.03	18.70
2024-02-28	Q	XRX	18.68	19.03	18.62	18.76	-0.04	1,293,930	8,196	18.70	18.90
2024-02-27	Q	XRX	18.90	19.03	18.52	18.80	-0.02	1,285,199	8,776	18.60	18.92
2024-02-26	Q	XRX	18.42	18.99	18.42	18.82	0.34	1,239,993	8,813	18.70	20.71
2024-02-23	Q	XRX	18.72	18.755	18.42	18.48	-0.24	1,249,368	8,054	18.42	19.00
2024-02-22	Q	XRX	18.68	19.03	18.555	18.72	0.11	1,405,515	8,930	18.40	18.90
2024-02-21	Q	XRX	18.59	18.725	18.40	18.61	-0.20	1,136,338	7,427	17.57	18.70
2024-02-20	Q	XRX	18.33	18.82	18.27	18.81	0.22	1,202,153	8,271	18.65	18.81
2024-02-19	Q	XRX	18.81	18.83	18.5201	18.59	-0.31	0	0	18.50	20.62
2024-02-16	Q	XRX	18.81	18.83	18.5201	18.59	-0.31	997,470	7,930	18.50	20.62
2024-02-15	Q	XRX	18.41	18.92	18.41	18.90	0.63	1,228,742	7,302	18.60	20.40
2024-02-14	Q	XRX	18.30	18.39	17.95	18.27	0.27	1,090,028	9,135	16.69	18.40
2024-02-13	Q	XRX	18.25	18.34	17.8185	18.00	-0.75	1,524,377	10,998	17.91	18.20
2024-02-12	Q	XRX	18.49	18.82	18.49	18.75	0.27	1,474,809	9,776	18.72	18.90
2024-02-09	Q	XRX	18.50	18.62	18.23	18.48		1,257,788	9,274	18.20	20.06
2024-02-08	Q	XRX	17.93	18.52	17.68	18.48	0.50	2,016,630	10,806	18.10	19.76
2024-02-07	Q	XRX	18.47	18.50	17.89	17.98	-0.50	1,259,895	9,192	15.81	18.10
2024-02-06	Q	XRX	17.80	18.66	17.80	18.48	0.69	1,566,468	10,850	18.00	18.60
2024-02-05	Q	XRX	17.97	18.0493	17.68	17.79	-0.46	1,119,239	9,391	17.75	19.59
2024-02-02	Q	XRX	18.28	18.39	17.83	18.25	-0.29	1,432,810	10,329	18.01	19.81
2024-02-01	Q	XRX	18.58	18.705	18.28	18.54	0.08	1,409,139	11,906	18.40	18.70
2024-01-31	Q	XRX	18.97	19.25	18.41	18.46	-0.59	1,738,023	12,593	18.42	18.70
2024-01-30	Q	XRX	19.60	19.78	18.935	19.05	-0.56	2,320,891	12,833	18.92	19.31