Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-12-08	Z	ETRN	9.78	10.045	9.72	9.99	0.205	3,371,692	10,895	8.88	11.22
2023-12-07	Z	ETRN	9.95	9.965	9.695	9.79	-0.06	3,176,817	10,610	8.88	10.83
2023-12-06	Z	ETRN	10.05	10.14	9.8327	9.85	-0.21	4,286,960	13,277	9.84	11.00
2023-12-05	Z	ETRN	10.09	10.105	9.9109	10.06		3,723,150	13,808	9.16	11.05
2023-12-04	Z	ETRN	10.19	10.32	9.92	10.06	-0.375	5,719,419	18,215	2.96	10.95
2023-12-01	Z	ETRN	9.34	10.465	9.32	10.43	1.07	15,652,578	40,756	9.97	10.46
2023-11-30	Z	ETRN	9.22	9.43	9.19	9.38	0.23	4,806,538	11,887	8.56	10.32
2023-11-29	Z	ETRN	9.08	9.22	9.0426	9.14	0.105	4,014,833	9,824	8.26	9.99
2023-11-28	Z	ETRN	9.10	9.10	8.99	9.03	-0.07	2,477,215	10,437	8.17	9.91
2023-11-27	Z	ETRN	9.12	9.14	9.04	9.11	-0.05	2,347,421	7,555	8.21	10.04
2023-11-24	Z	ETRN	9.10	9.22	9.02	9.16	0.085	1,150,860	3,591	8.17	10.08
2023-11-23	Z	ETRN	9.02	9.1086	8.9699	9.07	0.025	0	0	8.21	10.04
2023-11-22	Z	ETRN	9.02	9.1086	8.9699	9.07	0.025	1,637,044	6,796	8.21	10.04
2023-11-21	Z	ETRN	9.04	9.045	8.93	9.04	-0.04	2,142,953	9,427	8.21	10.04
2023-11-20	Z	ETRN	9.14	9.26	9.06	9.08	-0.045	2,729,200	9,222	8.06	10.08
2023-11-17	Z	ETRN	9.02	9.12	9.00	9.12	0.16	2,533,866	8,169	8.10	9.94
2023-11-16	Z	ETRN	8.94	9.03	8.75	8.96	-0.015	2,804,468	9,596	8.03	9.87
2023-11-15	Z	ETRN	8.97	9.17	8.93	8.98	-0.005	3,336,845	8,549	8.09	10.02
2023-11-14	Z	ETRN	9.03	9.03	8.89	8.98	0.125	3,941,761	8,857	8.24	9.98
2023-11-13	Z	ETRN	8.74	8.8775	8.69	8.85	0.165	2,321,792	7,830	8.10	9.68
2023-11-10	Z	ETRN	8.69	8.80	8.65	8.69	0.05	4,173,249	9,718	7.79	9.60
2023-11-09	Z	ETRN	8.63	8.785	8.57	8.65	0.025	3,730,510	14,741	8.55	9.65
2023-11-08	Z	ETRN	8.81	8.81	8.60	8.62	-0.205	2,631,223	8,436	7.85	9.67
2023-11-07	Z	ETRN	8.91	8.91	8.72	8.82	-0.13	3,699,270	8,926	7.93	9.60
2023-11-06	Z	ETRN	9.19	9.23	8.93	8.95	-0.235	2,926,515	10,874	8.13	30.00
2023-11-03	Z	ETRN	9.19	9.315	9.02	9.19	0.09	3,967,946	10,235	8.73	9.40
2023-11-02	Z	ETRN	8.77	9.12	8.67	9.10	0.385	4,193,254	11,875	8.15	9.98
2023-11-01	Z	ETRN	8.94	9.025	8.805	8.87	-0.005	4,569,731	14,382	8.00	9.75
2023-10-31	Z	ETRN	8.76	9.06	8.58	8.87	0.09	4,917,164	13,965	7.97	9.81
2023-10-30	Z	ETRN	8.87	8.93	8.65	8.78	0.015	5,055,184	15,217	7.99	9.59
2023-10-27	Z	ETRN	8.97	8.99	8.68	8.77	-0.165	3,645,985	10,136	7.95	9.79
2023-10-26	Z	ETRN	8.74	9.015	8.62	8.94	0.195	4,998,765	12,863	8.85	9.98
2023-10-25	Z	ETRN	8.78	8.925	8.75	8.75	-0.065	4,583,864	10,609	7.80	9.80
2023-10-24	Z	ETRN	9.00	9.03	8.74	8.82	-0.095	5,620,952	11,568	7.92	9.86
2023-10-23	Z	ETRN	8.87	9.095	8.76	8.91	0.045	6,846,734	13,631	7.97	9.88
2023-10-20	Z	ETRN	8.95	8.985	8.80	8.87	-0.08	7,983,914	14,974	8.07	9.86
2023-10-19	Z	ETRN	9.00	9.34	8.78	8.94	-0.615	22,680,678	36,244	8.19	9.97
2023-10-18	Z	ETRN	9.57	9.62	9.455	9.56	-0.07	3,685,099	11,276	8.63	10.33
2023-10-17	Z	ETRN	9.50	9.7275	9.4209	9.63	0.14	4,509,316	10,705	9.40	10.29
2023-10-16	Z	ETRN	9.63	9.63	9.29	9.49	-0.025	6,834,831	18,939	8.48	10.38
2023-10-13	Z	ETRN	9.60	9.61	9.51	9.51		3,440,122	10,009	8.70	10.61
2023-10-12	Z	ETRN	9.48	9.56	9.41	9.52	0.06	4,587,309	11,975	8.54	9.79
2023-10-11	Z	ETRN	9.41	9.575	9.38	9.47	0.07	7,055,715	14,937	8.56	10.61
2023-10-10	Z	ETRN	9.57	9.79	9.41	9.41	-0.22	7,718,808	15,340	8.54	10.52
2023-10-09	Z	ETRN	9.70	9.76	9.49	9.63	-0.025	3,426,167	15,596	8.78	10.62
2023-10-06	Z	ETRN	9.31	9.67	9.2601	9.65	0.34	3,092,762	8,755	9.44	10.58
2023-10-05	Z	ETRN	9.21	9.34	9.16	9.32	0.035	3,518,690	10,502	8.60	10.21
2023-10-04	Z	ETRN	9.10	9.41	9.005	9.29	0.315	4,546,319	15,657	8.33	10.30
2023-10-03	Z	ETRN	9.00	9.095	8.85	8.97	-0.215	4,154,168	12,087	8.13	9.76
2023-10-02	Z	ETRN	9.37	9.40	9.16	9.19	-0.18	3,882,597	13,756	8.37	11.00
2023-09-29	Z	ETRN	9.51	9.62	9.36	9.37	-0.19	3,426,935	7,482	8.47	10.23
2023-09-28	Z	ETRN	9.50	9.625	9.45	9.56	-0.04	2,417,312	10,202	8.61	10.37
2023-09-27	Z	ETRN	9.36	9.70	9.31	9.60	0.33	3,633,519	11,495	8.57	10.62
2023-09-26	Z	ETRN	9.45	9.555	9.29	9.29	-0.23	3,969,643	12,654	9.30	10.17
2023-09-25	Z	ETRN	9.48	9.67	9.41	9.52	-0.03	3,428,318	10,725	8.65	10.51
2023-09-22	Z	ETRN	9.44	9.645	9.39	9.54	0.225	3,445,192	10,622	8.45	10.51
2023-09-21	Z	ETRN	9.49	9.575	9.275	9.33	-0.22	3,503,444	11,359	8.42	10.19
2023-09-20	Z	ETRN	9.72	9.765	9.54	9.54	-0.175	3,394,701	9,608	8.69	10.61
2023-09-19	Z	ETRN	9.56	9.74	9.555	9.72	0.18	2,538,808	7,821	9.70	10.68
2023-09-18	Z	ETRN	9.62	9.72	9.50	9.54	-0.065	3,431,891	10,074	8.56	10.57
2023-09-15	Z	ETRN	9.52	9.68	9.40	9.60	0.05	6,903,408	9,687	8.56	10.63
2023-09-14	Z	ETRN	9.655	9.81	9.39	9.55	0.01	4,568,307	12,869	8.56	10.63
2023-09-13	Z	ETRN	9.65	9.67	9.445	9.54	-0.08	3,588,877	12,767	8.46	10.57
2023-09-12	Z	ETRN	9.32	9.63	9.25	9.62	0.315	3,608,554	12,202	8.76	10.52
2023-09-11	Z	ETRN	9.50	9.625	9.20	9.30	-0.165	3,362,613	14,016	8.38	10.19