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	LAD	270.93	275.325	268.12	270.47	-0.40	87,342	2,984	200.74	332.07
2023-12-07	Z	LAD	267.51	272.00	265.42	270.55	2.58	167,670	3,961	200.74	319.08
2023-12-06	Z	LAD	270.01	275.45	266.08	267.87	1.52	121,894	3,318	200.74	268.95
2023-12-05	Z	LAD	278.97	279.48	264.88	266.27	-17.00	262,399	6,088	141.30	340.84
2023-12-04	Z	LAD	276.80	286.00	276.80	283.09	5.54	167,713	4,256	113.48	348.80
2023-12-01	Z	LAD	266.43	278.10	265.7972	277.59	10.51	148,561	3,715	200.74	325.65
2023-11-30	Z	LAD	269.71	269.90	265.415	266.99	-1.43	148,409	3,465	200.74	340.84
2023-11-29	Z	LAD	272.47	275.35	268.25	268.27	0.32	140,948	3,717	200.74	269.35
2023-11-28	Z	LAD	266.42	271.33	263.82	268.19	2.99	153,324	3,497	142.05	353.49
2023-11-27	Z	LAD	268.28	268.57	265.11	265.45	-4.925	187,294	3,806	200.74	324.27
2023-11-24	Z	LAD	269.07	270.80	265.85	270.26	2.13	41,873	1,581	200.74	324.27
2023-11-23	Z	LAD	271.18	273.00	266.34	268.11	-0.42	0	0	234.58	268.92
2023-11-22	Z	LAD	271.18	273.00	266.34	268.11	-0.42	85,511	2,356	234.58	268.92
2023-11-21	Z	LAD	267.92	269.48	264.77	268.43	-4.12	178,716	3,002	267.27	340.84
2023-11-20	Z	LAD	269.55	275.58	269.1975	272.48	1.19	101,857	3,191	210.02	403.30
2023-11-17	Z	LAD	272.97	275.0929	267.93	271.38	3.72	148,255	4,201	211.06	358.21
2023-11-16	Z	LAD	278.89	279.72	253.70	267.66	-14.46	371,202	7,820	237.29	300.81
2023-11-15	Z	LAD	275.30	284.55	275.30	282.09	7.12	232,156	5,339	280.71	283.47
2023-11-14	Z	LAD	265.00	281.59	265.00	275.13	16.40	265,421	6,383	274.01	276.71
2023-11-13	Z	LAD	254.96	259.38	252.00	258.61	2.14	216,333	4,147	229.53	259.64
2023-11-10	Z	LAD	254.04	257.28	251.93	256.79	2.45	81,268	2,737	256.17	257.34
2023-11-09	Z	LAD	264.05	264.05	252.86	254.27	-7.59	119,637	3,292	226.34	283.45
2023-11-08	Z	LAD	261.11	264.58	258.06	262.45	-0.08	131,019	2,809	228.85	290.20
2023-11-07	Z	LAD	261.89	263.88	259.77	262.47	0.63	111,037	2,476	227.83	289.39
2023-11-06	Z	LAD	264.94	264.94	259.18	261.53	-4.84	176,971	3,150	255.35	261.52
2023-11-03	Z	LAD	259.59	269.22	259.59	266.19	11.60	186,838	4,734	237.12	271.35
2023-11-02	Z	LAD	251.41	256.19	249.00	254.63	8.26	209,131	3,688	226.09	285.52
2023-11-01	Z	LAD	241.40	246.47	236.16	246.35	4.17	194,363	3,493	243.35	247.35
2023-10-31	Z	LAD	239.76	243.17	238.03	242.21		175,175	3,061	214.82	268.99
2023-10-30	Z	LAD	239.55	243.93	233.8756	242.49	5.74	223,614	3,532	215.85	269.29
2023-10-27	Z	LAD	242.77	245.60	235.9275	236.95	-6.22	291,184	4,372	143.04	352.78
2023-10-26	Z	LAD	235.13	245.47	234.79	243.21	8.865	226,426	4,945	111.33	352.78
2023-10-25	Z	LAD	240.00	244.62	231.36	234.38	-14.97	520,706	8,158	146.32	255.09
2023-10-24	Z	LAD	249.24	256.175	248.49	249.49	-2.98	360,233	5,124	200.20	354.25
2023-10-23	Z	LAD	258.45	260.06	251.555	252.50	-6.17	195,969	4,353	225.32	282.16
2023-10-20	Z	LAD	262.04	263.725	257.20	258.74	-3.25	165,243	3,060	236.20	297.15
2023-10-19	Z	LAD	266.21	267.31	259.90	261.85	-5.84	228,721	3,535	142.51	352.78
2023-10-18	Z	LAD	268.92	271.07	267.26	267.48	-5.74	119,154	2,350	237.28	300.33
2023-10-17	Z	LAD	272.42	281.60	272.37	273.12	-0.09	239,398	3,880	150.90	352.78
2023-10-16	Z	LAD	269.52	274.19	267.30	273.22	7.18	145,166	2,783	243.33	303.71
2023-10-13	Z	LAD	271.10	272.3099	265.51	266.01	-4.37	167,351	2,928	142.51	380.19
2023-10-12	Z	LAD	277.57	279.34	266.04	270.42	-5.07	195,764	3,415	142.51	380.19
2023-10-11	Z	LAD	279.35	281.60	271.37	275.81	-3.48	161,526	2,876	143.32	379.92
2023-10-10	Z	LAD	270.72	279.88	268.84	279.00	9.69	279,349	4,400	141.81	379.92
2023-10-09	Z	LAD	260.02	270.575	258.50	269.53	4.425	290,661	3,572	142.51	380.19
2023-10-06	Z	LAD	266.95	273.165	260.695	265.18	-2.38	370,001	4,691	142.51	380.19
2023-10-05	Z	LAD	280.73	283.74	266.10	267.54	-13.08	359,373	5,711	266.44	268.22
2023-10-04	Z	LAD	279.28	285.78	276.58	280.61	1.70	235,503	6,484	248.44	281.17
2023-10-03	Z	LAD	286.06	288.33	277.68	278.75	-9.98	147,366	3,473	137.18	379.92
2023-10-02	Z	LAD	295.18	296.88	286.97	288.78	-6.83	154,069	2,842	287.96	289.85
2023-09-29	Z	LAD	301.44	304.99	293.38	295.33	-3.77	136,928	2,017	141.81	381.50
2023-09-28	Z	LAD	288.59	299.94	288.01	298.93	0.52	202,680	3,805	298.09	299.94
2023-09-27	Z	LAD	288.78	299.325	288.78	298.50	12.59	197,195	3,502	119.38	381.77
2023-09-26	Z	LAD	289.01	290.99	285.89	286.26	-4.04	122,655	2,605	142.51	311.33
2023-09-25	Z	LAD	292.25	297.02	290.21	290.30	-3.22	135,901	3,098	116.72	337.59
2023-09-22	Z	LAD	304.32	304.32	288.00	293.43	-7.92	183,234	3,603	292.63	332.91
2023-09-21	Z	LAD	298.51	303.22	289.64	301.51	-0.39	199,639	3,887	300.36	302.24
2023-09-20	Z	LAD	304.09	306.90	301.22	302.32	1.00	131,911	2,546	192.15	333.35
2023-09-19	Z	LAD	302.59	306.99	297.67	301.36	0.35	143,901	3,013	208.00	302.36
2023-09-18	Z	LAD	298.60	305.36	297.87	301.01	6.98	212,829	3,159	270.93	301.97
2023-09-15	Z	LAD	302.37	302.95	289.62	294.02	-11.47	480,176	4,703	142.51	342.14
2023-09-14	Z	LAD	295.71	305.56	295.71	305.31	12.25	152,846	2,921	170.55	379.92
2023-09-13	Z	LAD	299.15	299.15	291.54	293.11	-5.10	95,924	3,115	199.84	294.27
2023-09-12	Z	LAD	295.00	302.02	295.00	298.24	2.21	117,662	2,459	259.64	326.68
2023-09-11	Z	LAD	299.54	300.61	295.28	296.04	-1.45	112,145	2,686	142.51	296.67