Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	ZEUS	66.68	67.81	65.30	66.85	0.17	59,683	1,395	66.22	85.62
2024-04-26	Q	ZEUS	67.99	68.56	66.50	66.68	-0.87	52,830	1,417	66.68	75.31
2024-04-25	Q	ZEUS	66.825	67.85	66.25	67.55	-0.01	35,401	1,051	60.69	85.75
2024-04-24	Q	ZEUS	69.10	69.48	66.89	67.56	-1.37	44,134	1,439	59.19	68.53
2024-04-23	Q	ZEUS	67.17	69.79	67.17	68.93	1.32	78,490	1,696	61.38	78.85
2024-04-22	Q	ZEUS	68.19	68.73	67.37	67.61	-0.26	47,882	1,355	60.69	78.83
2024-04-19	Q	ZEUS	67.02	68.66	67.02	67.87	0.41	52,454	1,398	60.69	85.75
2024-04-18	Q	ZEUS	67.81	68.93	66.77	67.46	-0.46	39,037	999	60.69	75.00
2024-04-17	Q	ZEUS	69.34	69.48	67.72	67.92	-0.42	52,859	1,248	60.69	78.81
2024-04-16	Q	ZEUS	67.90	68.945	66.3115	68.34	-0.28	53,236	1,439	60.69	85.75
2024-04-15	Q	ZEUS	69.18	69.57	68.23	68.73	0.48	42,596	832	60.69	78.82
2024-04-12	Q	ZEUS	69.82	70.505	67.82	68.25	-1.47	37,839	1,130	60.69	75.00
2024-04-11	Q	ZEUS	69.27	69.73	68.92	69.72	0.46	38,363	938	67.72	78.61
2024-04-10	Q	ZEUS	69.86	70.43	67.80	69.26	-2.20	68,059	1,662	66.63	79.00
2024-04-09	Q	ZEUS	71.64	72.37	70.37	71.46	0.35	44,101	1,569	28.57	74.02
2024-04-08	Q	ZEUS	73.15	73.27	70.965	71.11	-0.90	49,984	1,454	70.53	71.74
2024-04-05	Q	ZEUS	70.81	72.585	70.81	72.01	1.23	34,705	1,193	60.69	85.75
2024-04-04	Q	ZEUS	71.60	72.68	70.50	70.78	-0.59	54,037	1,429	60.69	85.75
2024-04-03	Q	ZEUS	69.64	71.64	69.19	71.37	1.61	78,622	1,325	28.34	72.80
2024-04-02	Q	ZEUS	70.15	70.54	68.7531	69.76	-0.79	66,760	1,397	68.36	85.75
2024-04-01	Q	ZEUS	71.25	72.00	70.28	70.55	-0.33	55,151	2,042	69.14	71.96
2024-03-29	Q	ZEUS	70.57	71.355	69.37	70.88	0.70	0	0	60.00	72.30
2024-03-28	Q	ZEUS	70.57	71.355	69.37	70.88	0.70	91,152	1,344	60.00	72.30
2024-03-27	Q	ZEUS	68.98	70.39	68.08	70.18	1.97	62,448	1,755	69.48	70.68
2024-03-26	Q	ZEUS	69.01	69.01	67.9446	68.21	-0.45	50,084	1,212	67.73	68.92
2024-03-25	Q	ZEUS	68.95	70.77	68.47	68.66	0.03	56,380	1,599	40.00	110.16
2024-03-22	Q	ZEUS	67.98	69.26	67.98	68.63	0.26	86,477	1,791	68.01	69.20
2024-03-21	Q	ZEUS	68.40	69.30	67.28	68.37	0.25	97,794	1,774	40.00	70.00
2024-03-20	Q	ZEUS	67.50	68.735	66.60	68.12	0.65	68,927	1,760	40.00	109.37
2024-03-19	Q	ZEUS	65.57	67.535	65.57	67.47	1.79	63,253	2,300	58.00	107.96
2024-03-18	Q	ZEUS	66.38	67.075	63.12	65.68	0.05	101,664	2,666	40.00	105.23
2024-03-15	Q	ZEUS	64.67	65.76	63.58	65.63	1.06	608,213	3,377	42.07	65.56
2024-03-14	Q	ZEUS	64.51	65.285	63.62	64.57	-0.69	104,639	2,136	58.00	70.00
2024-03-13	Q	ZEUS	65.76	66.51	62.54	65.26	-0.39	96,212	2,052	58.00	104.15
2024-03-12	Q	ZEUS	65.37	65.77	64.15	65.65	0.67	72,161	2,367	46.00	65.96
2024-03-11	Q	ZEUS	63.62	65.555	62.31	64.98	1.00	89,681	3,223	46.00	65.96
2024-03-08	Q	ZEUS	66.47	67.09	63.41	63.98	-2.19	80,703	1,793	40.00	65.96
2024-03-07	Q	ZEUS	63.69	66.18	63.335	66.17	3.31	114,799	2,464	40.00	81.41
2024-03-06	Q	ZEUS	64.86	64.86	62.335	62.86	-1.27	226,526	3,060	58.00	100.46
2024-03-05	Q	ZEUS	64.65	65.25	63.92	64.13	-1.08	138,488	2,362	46.00	77.07
2024-03-04	Q	ZEUS	67.75	68.23	65.14	65.21	-2.19	74,864	2,069	46.00	65.00
2024-03-01	Q	ZEUS	68.02	69.5499	66.7311	67.31	-0.56	64,889	1,728	64.74	107.56
2024-02-29	Q	ZEUS	66.96	68.19	66.18	68.02	1.76	91,856	2,095	64.89	68.29
2024-02-28	Q	ZEUS	67.49	67.93	66.00	66.26	-2.04	85,243	1,964	65.50	106.01
2024-02-27	Q	ZEUS	68.63	68.75	66.705	68.30	-0.30	96,176	2,060	61.51	109.29
2024-02-26	Q	ZEUS	69.80	72.0989	68.245	68.60	-1.17	105,382	2,701	52.02	109.71
2024-02-23	Q	ZEUS	73.19	73.49	65.33	69.77	-0.08	105,764	2,222	66.25	71.00
2024-02-22	Q	ZEUS	69.63	70.40	67.90	69.85	0.28	81,457	1,922	69.85	111.61
2024-02-21	Q	ZEUS	68.69	69.75	68.58	69.57	0.10	53,945	1,591	66.01	111.29
2024-02-20	Q	ZEUS	69.28	70.06	68.72	69.47	-0.77	99,454	1,891	60.36	111.13
2024-02-19	Q	ZEUS	71.74	71.91	69.66	70.24	-1.88	0	0	60.36	112.80
2024-02-16	Q	ZEUS	71.74	71.91	69.66	70.24	-1.88	71,453	1,591	60.36	112.80
2024-02-15	Q	ZEUS	68.02	72.24	68.02	72.12	4.80	85,936	1,486	65.67	115.12
2024-02-14	Q	ZEUS	66.31	67.83	65.97	67.32	1.65	51,455	1,161	52.02	107.82
2024-02-13	Q	ZEUS	68.41	68.41	64.88	65.67	-4.38	86,493	2,212	26.18	104.68
2024-02-12	Q	ZEUS	69.20	71.55	69.20	70.05	0.90	68,146	1,848	65.25	112.33
2024-02-09	Q	ZEUS	68.21	69.26	68.17	69.15	0.83	46,919	1,463	59.68	110.54
2024-02-08	Q	ZEUS	66.18	68.32	66.125	68.32	2.01	48,240	1,125	66.30	108.96
2024-02-07	Q	ZEUS	65.12	66.48	64.75	66.31	1.08	47,122	1,157	55.60	106.27
2024-02-06	Q	ZEUS	65.80	66.15	64.94	65.23	-0.62	53,367	1,325	55.60	73.78
2024-02-05	Q	ZEUS	67.29	67.29	64.65	65.85	-2.38	71,368	1,422	58.50	68.27
2024-02-02	Q	ZEUS	67.69	68.63	67.63	68.23	-0.73	64,927	1,644	67.00	109.02
2024-02-01	Q	ZEUS	68.36	68.995	67.43	68.96	1.38	75,535	1,480	67.00	68.97
2024-01-31	Q	ZEUS	69.00	69.77	67.57	67.58	-1.45	118,787	1,917	67.00	108.44
2024-01-30	Q	ZEUS	68.00	69.27	67.89	69.03	0.65	84,619	1,736	67.00	110.38