Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Q	DRS	48.39	49.09	47.921	48.13	-0.20	2,128,196	12,454	47.95	48.13
2025-07-17	Q	DRS	48.00	48.99	48.00	48.33	0.32	1,062,163	13,741	44.10	48.80
2025-07-16	Q	DRS	48.15	48.95	47.66	48.01	0.42	1,593,551	18,514	43.91	48.65
2025-07-15	Q	DRS	47.93	48.05	47.11	47.59	-0.38	678,489	12,932	47.60	48.70
2025-07-14	Q	DRS	47.66	48.37	47.00	47.97	0.40	951,393	15,550	38.58	49.95
2025-07-11	Q	DRS	46.56	47.75	46.38	47.57	1.33	866,886	13,991	44.10	47.80
2025-07-10	Q	DRS	47.18	47.385	45.17	46.24	-0.77	943,881	13,927	41.39	51.01
2025-07-09	Q	DRS	46.51	47.10	45.90	47.01	0.57	937,071	12,822	46.34	51.21
2025-07-08	Q	DRS	47.18	47.80	44.7252	46.44	-0.72	1,608,265	19,358	42.25	46.90
2025-07-07	Q	DRS	46.57	47.24	46.127	47.16	0.75	1,238,837	16,286	47.29	47.70
2025-07-04	Q	DRS	45.23	46.46	45.08	46.41	1.10	0	0	44.52	49.50
2025-07-03	Q	DRS	45.23	46.46	45.08	46.41	1.10	1,163,074	8,183	44.52	49.50
2025-07-02	Q	DRS	45.06	45.4281	44.42	45.31	0.22	1,290,496	16,971	44.10	45.40
2025-07-01	Q	DRS	46.35	46.515	44.30	45.09	-1.39	1,075,361	15,880	42.63	46.90
2025-06-30	Q	DRS	45.57	46.69	45.18	46.48	1.44	1,415,871	14,600	41.67	46.96
2025-06-27	Q	DRS	44.88	46.00	44.74	45.04	0.44	11,152,323	18,387	45.00	48.00
2025-06-26	Q	DRS	43.89	44.80	43.695	44.60	1.13	1,135,987	14,791	44.30	1,445.76
2025-06-25	Q	DRS	43.93	44.16	43.33	43.47	0.35	1,027,760	14,806	43.00	48.30
2025-06-24	Q	DRS	44.295	44.4697	42.18	43.12	-1.61	1,703,043	19,156	39.41	43.99
2025-06-23	Q	DRS	44.07	45.35	43.8734	44.73	0.73	1,166,307	18,328	39.34	44.40
2025-06-20	Q	DRS	44.50	45.3699	42.91	44.00	-0.24	2,301,499	14,407	43.50	45.00
2025-06-19	Q	DRS	45.31	46.16	44.19	44.24	-1.07	0	0	43.80	44.75
2025-06-18	Q	DRS	45.31	46.16	44.19	44.24	-1.07	1,512,042	17,557	43.80	44.75
2025-06-17	Q	DRS	43.97	45.65	43.785	45.31	1.65	1,052,687	13,402	45.50	48.00
2025-06-16	Q	DRS	46.15	46.9326	43.62	43.66	-2.41	2,064,817	25,731	43.30	46.00
2025-06-13	Q	DRS	46.32	46.96	45.491	46.07	0.78	1,168,709	15,341	46.10	46.66
2025-06-12	Q	DRS	44.10	45.50	44.01	45.29	0.65	731,899	9,859	45.30	45.68
2025-06-11	Q	DRS	43.64	44.66	42.42	44.64	1.10	786,674	11,143	44.60	45.90
2025-06-10	Q	DRS	44.39	44.54	42.84	43.54	-1.00	728,343	11,905	42.84	47.21
2025-06-09	Q	DRS	44.46	44.84	43.40	44.54	0.155	849,245	12,997	44.21	45.35
2025-06-06	Q	DRS	44.72	45.01	44.03	44.385	-0.015	564,381	7,969	43.85	49.11
2025-06-05	Q	DRS	45.38	45.445	43.81	44.40	-0.59	823,445	14,217	43.99	44.93
2025-06-04	Q	DRS	44.44	45.04	44.16	44.99	0.88	956,676	13,241	39.33	45.20
2025-06-03	Q	DRS	44.175	44.39	43.148	44.11	0.19	935,091	13,981	44.00	44.16
2025-06-02	Q	DRS	42.78	43.96	42.78	43.92	1.62	1,516,518	17,853	44.20	45.80
2025-05-30	Q	DRS	41.70	42.50	41.54	42.30	0.55	1,069,239	10,752	41.50	42.45
2025-05-29	Q	DRS	42.73	42.82	40.75	41.75	-0.58	846,573	10,388	40.76	45.48
2025-05-28	Q	DRS	42.53	42.9399	42.25	42.33	-0.17	777,489	11,493	32.74	42.99
2025-05-27	Q	DRS	41.21	42.515	41.13	42.50	1.46	1,001,073	13,147	38.87	43.10
2025-05-26	Q	DRS	40.66	41.69	40.40	41.04	0.32	0	0	40.26	43.00
2025-05-23	Q	DRS	40.66	41.69	40.40	41.04	0.32	951,236	11,198	40.26	43.00
2025-05-22	Q	DRS	40.58	40.7864	40.12	40.72	0.14	805,437	9,086	40.40	44.58
2025-05-21	Q	DRS	41.24	41.4874	40.6234	40.67	-0.87	686,244	8,117	40.50	46.02
2025-05-20	Q	DRS	41.91	42.115	41.19	41.54	-0.46	851,605	10,208	40.26	45.59
2025-05-19	Q	DRS	41.26	43.40	41.08	42.00	0.33	864,161	11,283	38.21	43.09
2025-05-16	Q	DRS	40.82	41.71	40.73	41.67	0.70	696,088	9,090	41.00	43.09
2025-05-15	Q	DRS	40.29	41.10	40.20	40.97	0.59	728,681	9,840	40.56	42.50
2025-05-14	Q	DRS	40.64	40.99	40.0098	40.38	-0.26	958,374	12,698	40.32	40.70
2025-05-13	Q	DRS	41.27	41.50	40.34	40.64	-0.20	1,059,254	13,277	40.95	41.68
2025-05-12	Q	DRS	43.015	43.20	39.21	40.84	-0.93	1,686,448	20,052	35.72	41.20
2025-05-09	Q	DRS	41.80	42.09	40.94	41.77	-0.03	653,599	9,936	41.05	42.10
2025-05-08	Q	DRS	42.00	42.25	41.30	41.80	0.24	812,366	11,508	41.00	42.29
2025-05-07	Q	DRS	41.46	42.1994	41.215	41.56	0.12	1,189,348	14,431	41.00	42.30
2025-05-06	Q	DRS	41.21	42.0939	40.66	41.44	-0.33	1,421,132	15,413	41.44	42.09
2025-05-05	Q	DRS	41.95	42.62	41.32	41.77	-0.23	1,485,670	16,877	41.50	45.59
2025-05-02	Q	DRS	41.04	42.41	40.00	42.00	1.77	2,153,355	20,113	42.25	43.00
2025-05-01	Q	DRS	37.67	40.75	37.00	40.23	3.27	2,065,002	21,472	40.16	40.90
2025-04-30	Q	DRS	36.56	37.1325	35.79	36.96	-0.19	991,112	11,690	36.96	40.00
2025-04-29	Q	DRS	36.93	37.3813	36.46	37.15	0.42	630,884	10,158	32.00	41.24
2025-04-28	Q	DRS	37.25	37.70	36.35	36.73	-0.52	478,591	9,872	28.00	41.24
2025-04-25	Q	DRS	36.75	37.39	36.46	37.25	0.54	458,896	6,517	32.01	37.33
2025-04-24	Q	DRS	35.73	37.22	35.60	36.71	0.77	558,066	8,862	36.50	37.99
2025-04-23	Q	DRS	36.56	36.7899	35.40	35.94	0.80	1,145,917	10,248	29.27	36.86
2025-04-22	Q	DRS	34.955	35.40	33.8869	35.14	0.53	892,330	10,481	32.65	37.00
2025-04-21	Q	DRS	35.71	36.00	34.09	34.61	-1.85	1,117,682	12,511	31.66	37.72