Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Q	PI	119.97	124.49	117.00	122.08	1.99	297,006	6,030	116.00	125.50
2024-04-17	Q	PI	121.89	124.45	119.30	120.09	-1.30	325,660	4,951	119.50	133.51
2024-04-16	Q	PI	119.11	121.81	118.50	121.39	2.89	177,619	4,130	117.50	138.94
2024-04-15	Q	PI	119.92	121.415	117.92	118.52	-1.46	226,805	3,545	118.65	122.00
2024-04-12	Q	PI	123.21	123.21	119.17	119.98	-4.86	146,193	3,440	119.54	127.57
2024-04-11	Q	PI	123.94	125.22	122.03	124.84	1.68	131,463	3,060	119.00	128.00
2024-04-10	Q	PI	120.23	124.12	119.81	123.16	-2.08	297,258	5,126	122.47	123.82
2024-04-09	Q	PI	126.27	127.52	124.45	125.24	0.64	195,441	3,731	100.00	127.50
2024-04-08	Q	PI	123.23	126.53	122.5101	124.60	3.02	154,142	3,724	123.58	126.32
2024-04-05	Q	PI	118.33	122.01	117.55	121.58	3.99	141,999	3,129	116.00	135.68
2024-04-04	Q	PI	124.81	125.00	116.86	117.59	-5.49	222,407	4,584	117.55	119.94
2024-04-03	Q	PI	121.96	124.85	121.88	123.08	-0.26	180,990	4,120	121.00	123.00
2024-04-02	Q	PI	126.00	126.00	122.60	123.34	-5.22	245,467	4,776	123.10	133.00
2024-04-01	Q	PI	128.35	130.00	127.01	128.56	0.15	276,740	5,426	122.00	131.13
2024-03-29	Q	PI	126.77	130.49	126.43	128.41	0.99	0	0	125.43	130.98
2024-03-28	Q	PI	126.77	130.49	126.43	128.41	0.99	202,100	3,421	125.43	130.98
2024-03-27	Q	PI	127.52	128.895	126.14	127.42	0.83	231,117	4,541	125.57	128.70
2024-03-26	Q	PI	128.88	129.37	125.66	126.59	-1.40	234,233	4,511	125.57	130.00
2024-03-25	Q	PI	126.45	129.47	126.20	127.99	0.64	353,037	5,638	125.57	140.06
2024-03-22	Q	PI	125.99	128.185	125.00	127.35	1.32	154,319	3,810	127.25	141.11
2024-03-21	Q	PI	126.46	127.95	124.15	126.03	2.45	299,978	4,923	125.29	126.30
2024-03-20	Q	PI	120.66	124.41	118.50	123.58	3.31	252,997	4,881	116.00	125.00
2024-03-19	Q	PI	120.16	122.10	117.50	120.27	-2.26	308,210	5,857	99.00	120.00
2024-03-18	Q	PI	123.78	125.805	121.61	122.53	-0.37	329,039	4,907	120.00	138.48
2024-03-15	Q	PI	121.61	123.90	120.01	122.90	-1.69	534,337	7,105	119.32	140.02
2024-03-14	Q	PI	120.76	132.00	120.50	124.59	11.11	978,036	12,392	124.70	127.50
2024-03-13	Q	PI	114.23	116.125	111.94	113.48	-3.44	190,488	4,553	119.00	121.99
2024-03-12	Q	PI	116.43	119.41	113.32	116.92	0.26	534,584	6,799	108.00	117.12
2024-03-11	Q	PI	114.48	116.83	113.01	116.66	0.66	293,972	5,281	115.54	116.90
2024-03-08	Q	PI	116.54	117.36	115.01	116.00	0.89	288,308	4,849	115.00	117.99
2024-03-07	Q	PI	114.58	116.51	113.71	115.11	2.53	448,282	4,838	115.11	116.59
2024-03-06	Q	PI	113.15	116.27	111.41	112.58	1.04	285,272	4,947	99.50	116.52
2024-03-05	Q	PI	110.10	112.805	108.31	111.54	0.26	258,689	4,657	99.00	114.00
2024-03-04	Q	PI	113.21	114.16	110.08	111.28	-1.37	320,590	5,496	110.50	115.00
2024-03-01	Q	PI	109.71	114.17	109.00	112.65	3.43	471,152	4,770	110.00	122.94
2024-02-29	Q	PI	105.86	109.38	103.91	109.22	6.41	379,613	5,303	97.90	110.00
2024-02-28	Q	PI	102.87	105.47	101.50	102.81	-1.52	301,797	5,050	101.50	107.67
2024-02-27	Q	PI	105.00	110.10	104.09	104.33	0.08	463,164	6,765	102.50	110.00
2024-02-26	Q	PI	102.31	105.5499	102.00	104.25	2.06	301,539	4,650	103.20	110.00
2024-02-23	Q	PI	100.02	103.11	99.00	102.19	1.96	381,671	4,622	91.00	103.37
2024-02-22	Q	PI	102.66	104.67	99.015	100.23	-0.62	384,873	5,864	99.54	104.30
2024-02-21	Q	PI	99.41	100.94	97.77	100.85	-0.33	330,211	4,447	95.01	197.37
2024-02-20	Q	PI	100.54	101.935	98.89	101.18	-1.51	295,282	5,302	95.00	101.18
2024-02-19	Q	PI	105.28	106.38	102.465	102.69	-4.05	0	0	88.82	108.25
2024-02-16	Q	PI	105.28	106.38	102.465	102.69	-4.05	363,625	5,952	88.82	108.25
2024-02-15	Q	PI	103.86	107.95	103.5482	106.74	3.46	515,789	7,469	96.03	107.65
2024-02-14	Q	PI	104.40	104.40	100.45	103.28	0.29	473,325	7,088	84.13	108.25
2024-02-13	Q	PI	103.27	106.19	102.08	102.99	-5.86	617,757	8,677	101.00	106.20
2024-02-12	Q	PI	109.18	109.50	103.62	108.85	-1.19	1,280,689	8,933	103.00	118.00
2024-02-09	Q	PI	117.25	119.11	108.53	110.04	3.73	825,527	11,608	109.13	118.95
2024-02-08	Q	PI	107.58	110.25	105.58	106.31	-0.79	741,959	9,129	111.00	127.76
2024-02-07	Q	PI	105.86	107.8499	104.38	107.10	1.59	563,135	5,568	73.48	107.85
2024-02-06	Q	PI	103.80	106.73	102.525	105.51	1.64	596,246	7,584	95.57	107.99
2024-02-05	Q	PI	100.38	104.18	99.90	103.87	2.82	370,272	6,017	91.91	104.99
2024-02-02	Q	PI	99.02	102.73	95.9602	101.05	0.05	231,546	5,309	91.68	105.00
2024-02-01	Q	PI	98.30	101.79	96.9799	101.00	4.02	318,382	5,624	95.50	105.00
2024-01-31	Q	PI	98.53	101.19	96.98	96.98	-2.74	346,009	5,810	95.98	107.99
2024-01-30	Q	PI	101.93	103.45	98.4701	99.72	-3.10	296,319	4,458	98.00	112.89
2024-01-29	Q	PI	101.02	102.94	100.215	102.82	1.92	251,331	4,351	100.30	113.97
2024-01-26	Q	PI	100.69	102.59	100.045	100.90	-0.62	243,046	4,448	97.53	113.97
2024-01-25	Q	PI	104.74	104.74	100.10	101.52	-0.43	342,677	5,444	88.48	101.20
2024-01-24	Q	PI	105.20	105.5915	101.32	101.95	-2.06	310,940	6,252	50.01	104.00
2024-01-23	Q	PI	102.50	104.205	100.135	104.01	3.59	560,092	8,052	98.00	105.00
2024-01-22	Q	PI	97.50	101.66	96.75	100.42	4.41	512,034	7,587	100.42	101.00