Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-14	Z	DOOR	132.79	132.89	132.75	132.84	0.09	1,078,184	2,896	133.06	145.28
2024-05-13	Z	DOOR	132.73	132.79	132.70	132.77	0.05	845,457	2,668	132.56	212.38
2024-05-10	Z	DOOR	132.66	132.74	132.64	132.70	0.03	735,355	2,455	121.12	149.92
2024-05-09	Z	DOOR	132.63	132.74	132.61	132.66	0.03	626,091	2,618	53.07	144.06
2024-05-08	Z	DOOR	132.61	132.68	132.56	132.62	-0.04	902,035	3,026	121.08	149.92
2024-05-07	Z	DOOR	132.68	132.72	132.55	132.65	-0.025	1,056,001	3,739	121.08	149.92
2024-05-06	Z	DOOR	132.75	132.79	132.67	132.68		593,644	2,404	53.09	132.00
2024-05-03	Z	DOOR	132.74	132.79	132.67	132.70	-0.02	704,619	2,306	53.09	149.92
2024-05-02	Z	DOOR	132.68	132.75	132.65	132.70	0.08	822,473	3,021	121.22	144.08
2024-05-01	Z	DOOR	132.60	132.75	132.56	132.62	0.09	849,008	3,439	131.70	139.92
2024-04-30	Z	DOOR	132.60	132.69	132.55	132.55	0.01	617,603	2,178	131.70	132.55
2024-04-29	Z	DOOR	132.75	132.85	132.56	132.57	0.96	868,634	3,215	120.99	144.15
2024-04-26	Z	DOOR	131.74	131.94	131.43	131.61	-0.15	712,222	3,040	118.71	162.82
2024-04-25	Z	DOOR	131.50	131.75	131.25	131.75	0.085	998,165	3,606	118.71	145.18
2024-04-24	Z	DOOR	131.34	131.765	131.30	131.60	0.32	810,292	3,064	119.12	162.81
2024-04-23	Z	DOOR	131.50	131.51	131.235	131.28	0.01	600,978	2,461	119.67	142.54
2024-04-22	Z	DOOR	131.65	131.68	130.83	131.26	-0.10	752,174	3,242	130.35	131.69
2024-04-19	Z	DOOR	131.50	131.83	131.10	131.39	0.10	960,500	3,841	130.45	143.38
2024-04-18	Z	DOOR	131.40	131.84	131.02	131.39	0.055	907,300	5,007	130.41	132.03
2024-04-17	Z	DOOR	130.88	131.55	130.75	131.35	0.71	992,637	4,720	130.63	143.57
2024-04-16	Z	DOOR	130.52	130.98	130.29	130.68	0.325	1,246,141	5,980	119.21	209.31
2024-04-15	Z	DOOR	130.88	130.96	129.50	130.35	-0.55	1,517,233	7,541	129.52	162.67
2024-04-12	Z	DOOR	130.86	130.995	130.85	130.90	-0.02	677,644	3,596	118.89	139.92
2024-04-11	Z	DOOR	130.90	130.98	130.85	130.91	0.13	648,101	3,206	130.14	143.05
2024-04-10	Z	DOOR	130.90	130.93	130.79	130.82	-0.05	635,346	4,371	130.51	131.43
2024-04-09	Z	DOOR	130.90	131.005	130.83	130.90	-0.02	535,187	3,511	130.51	143.07
2024-04-08	Z	DOOR	131.02	131.09	130.81	130.88	0.13	269,789	2,634	118.80	139.92
2024-04-05	Z	DOOR	131.10	131.26	130.63	130.75	-0.345	487,150	2,920	130.19	131.56
2024-04-04	Z	DOOR	131.39	131.50	130.49	131.12	-0.37	802,269	4,468	130.43	131.97
2024-04-03	Z	DOOR	131.30	131.475	131.26	131.45	0.26	322,145	2,932	131.23	132.56
2024-04-02	Z	DOOR	131.42	131.43	131.20	131.20	-0.135	259,594	2,181	131.20	134.12
2024-04-01	Z	DOOR	131.57	131.68	131.21	131.34	-0.085	466,883	3,180	130.71	132.00
2024-03-29	Z	DOOR	131.43	131.58	131.25	131.45	0.27	0	0	119.82	208.40
2024-03-28	Z	DOOR	131.43	131.58	131.25	131.45	0.27	213,000	1,988	119.82	208.40
2024-03-27	Z	DOOR	131.50	131.69	131.18	131.20	-0.03	456,974	3,193	130.53	139.92
2024-03-26	Z	DOOR	131.59	131.60	131.19	131.26	-0.08	401,741	2,073	128.80	162.82
2024-03-25	Z	DOOR	131.05	131.43	131.05	131.34	-0.24	526,533	3,427	130.66	143.62
2024-03-22	Z	DOOR	131.75	131.90	131.51	131.59		245,034	1,995	119.36	210.57
2024-03-21	Z	DOOR	131.51	131.93	131.31	131.59	0.03	751,776	4,054	130.92	132.55
2024-03-20	Z	DOOR	131.39	131.93	131.30	131.50	0.14	509,457	3,758	131.01	132.65
2024-03-19	Z	DOOR	130.80	131.50	130.80	131.40	0.769	595,882	3,261	129.57	210.30
2024-03-18	Z	DOOR	130.86	130.99	130.67	130.67		662,751	3,630	129.55	132.97
2024-03-15	Z	DOOR	130.85	131.13	130.66	130.70	-0.21	692,974	3,466	130.23	131.17
2024-03-14	Z	DOOR	130.93	131.04	130.70	131.00	0.07	371,582	2,945	130.30	162.82
2024-03-13	Z	DOOR	130.87	131.17	130.83	130.93	0.13	543,669	3,592	130.41	131.77
2024-03-12	Z	DOOR	130.76	130.92	130.62	130.84	0.06	496,665	3,155	130.20	131.56
2024-03-11	Z	DOOR	130.61	130.92	130.52	130.79	0.35	395,452	3,169	130.55	209.39
2024-03-08	Z	DOOR	130.61	130.8299	130.39	130.45	-0.11	538,003	4,577	128.80	207.50
2024-03-07	Z	DOOR	130.79	131.08	130.535	130.56	-0.19	598,827	3,922	130.23	142.51
2024-03-06	Z	DOOR	130.75	130.93	130.60	130.79	0.175	246,832	2,851	130.13	130.90
2024-03-05	Z	DOOR	130.45	130.79	130.35	130.65	0.30	502,074	3,192	129.93	142.54
2024-03-04	Z	DOOR	130.34	130.595	130.22	130.41	0.21	243,201	3,743	129.56	130.50
2024-03-01	Z	DOOR	130.23	130.80	130.11	130.25	0.01	763,366	4,925	129.21	141.76
2024-02-29	Z	DOOR	130.09	130.25	129.97	130.24	0.27	984,934	4,583	119.08	141.95
2024-02-28	Z	DOOR	130.02	130.25	129.94	129.94	-0.04	1,013,793	4,316	129.21	208.00
2024-02-27	Z	DOOR	130.14	130.15	129.90	129.98		671,902	4,337	118.84	207.95
2024-02-26	Z	DOOR	130.01	130.17	129.97	130.00	0.01	434,672	3,333	129.21	162.44
2024-02-23	Z	DOOR	130.09	130.24	129.86	130.00	0.12	723,194	4,616	129.24	130.18
2024-02-22	Z	DOOR	129.91	130.18	129.79	129.95	0.13	1,009,098	4,544	129.85	161.39
2024-02-21	Z	DOOR	129.95	130.05	129.80	129.82	0.04	723,756	4,022	118.66	160.80
2024-02-20	Z	DOOR	129.82	130.11	129.76	129.78	0.08	696,605	4,609	129.70	131.00