Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-07-26	Q	PI	163.24	164.69	158.29	160.06	0.79	642,480	11,442	158.00	163.18
2024-07-25	Q	PI	163.48	165.8599	153.48	159.27	6.72	1,420,397	20,543	152.20	174.00
2024-07-24	Q	PI	159.51	159.85	151.09	152.55	-8.97	918,371	13,680	158.00	163.98
2024-07-23	Q	PI	179.33	180.3225	158.10	161.52	-19.98	1,709,420	17,716	161.50	165.00
2024-07-22	Q	PI	174.46	181.88	174.46	181.50	10.08	397,586	7,724	169.00	182.00
2024-07-19	Q	PI	175.18	175.60	168.46	171.42	-3.47	300,748	6,489	169.12	179.00
2024-07-18	Q	PI	175.08	180.00	171.0401	174.89	3.63	355,717	8,774	174.26	195.00
2024-07-17	Q	PI	177.10	179.02	170.92	171.26	-8.55	394,067	7,697	171.61	179.00
2024-07-16	Q	PI	177.13	179.95	173.1501	179.81	3.70	437,148	8,725	130.00	180.00
2024-07-15	Q	PI	172.24	178.00	171.40	176.11	6.82	374,414	9,200	176.20	179.99
2024-07-12	Q	PI	168.25	174.00	167.445	169.29	1.88	274,619	8,238	167.01	175.00
2024-07-11	Q	PI	166.50	169.55	162.87	167.41	5.06	273,497	7,498	164.50	175.33
2024-07-10	Q	PI	164.14	164.14	159.75	162.35	-0.22	256,463	6,420	157.54	163.19
2024-07-09	Q	PI	165.94	166.89	162.16	162.57	-1.64	233,765	6,347	130.50	189.72
2024-07-08	Q	PI	163.18	165.01	161.0901	164.21	2.61	346,682	6,441	147.24	174.78
2024-07-05	Q	PI	161.29	162.17	158.36	161.60	1.73	195,094	4,293	157.00	161.94
2024-07-04	Q	PI	159.00	160.81	156.75	159.87	1.19	0	0	158.93	160.35
2024-07-03	Q	PI	159.00	160.81	156.75	159.87	1.19	108,796	3,289	158.93	160.35
2024-07-02	Q	PI	155.37	158.78	152.80	158.68	3.46	241,880	5,387	149.89	161.90
2024-07-01	Q	PI	156.32	156.635	151.16	155.22	-1.55	188,866	5,941	153.00	166.35
2024-06-28	Q	PI	154.36	159.45	154.36	156.77	3.37	505,104	7,201	143.03	159.60
2024-06-27	Q	PI	151.94	154.29	150.83	153.40	0.65	216,970	5,436	149.59	156.30
2024-06-26	Q	PI	150.30	153.91	150.01	152.75	1.79	328,090	5,593	146.00	154.70
2024-06-25	Q	PI	148.99	152.68	147.90	150.96	2.51	290,111	5,492	18.84	154.00
2024-06-24	Q	PI	148.42	149.30	146.16	148.45	-0.54	222,262	4,983	145.00	154.00
2024-06-21	Q	PI	145.63	150.565	143.6001	148.99	2.33	340,121	6,476	148.00	154.00
2024-06-20	Q	PI	146.68	148.16	144.44	146.66	-0.51	352,684	6,521	143.93	155.00
2024-06-19	Q	PI	150.85	152.08	147.01	147.17	-3.97	0	0	146.00	153.00
2024-06-18	Q	PI	150.85	152.08	147.01	147.17	-3.97	240,126	5,667	146.00	153.00
2024-06-17	Q	PI	150.18	151.9004	147.38	151.14	1.14	256,478	5,316	91.00	153.89
2024-06-14	Q	PI	151.85	152.715	149.13	150.00	-4.39	365,461	5,644	149.50	164.00
2024-06-13	Q	PI	151.40	155.47	150.32	154.39	2.30	642,966	10,594	154.93	155.50
2024-06-12	Q	PI	152.35	153.90	147.80	152.09	3.54	469,321	8,226	146.00	158.01
2024-06-11	Q	PI	147.88	150.23	145.04	148.55	0.07	420,054	7,632	146.25	148.55
2024-06-10	Q	PI	148.395	151.00	146.63	148.48	-1.43	551,858	10,622	148.48	152.90
2024-06-07	Q	PI	151.43	153.89	145.7531	149.91	-14.83	1,449,946	17,931	140.18	152.99
2024-06-06	Q	PI	165.05	165.59	161.84	164.74	-1.13	383,607	5,910	156.00	157.00
2024-06-05	Q	PI	164.75	167.66	162.95	165.87	2.76	286,201	6,656	161.00	185.73
2024-06-04	Q	PI	166.00	166.00	162.57	163.11	-3.03	538,566	6,716	160.00	176.52
2024-06-03	Q	PI	164.03	166.29	161.55	166.14	2.47	467,732	6,497	161.00	189.44
2024-05-31	Q	PI	163.21	165.762	160.02	163.67	0.29	337,903	7,455	152.77	171.00
2024-05-30	Q	PI	161.85	165.735	161.16	163.38	2.54	333,752	8,582	142.76	169.00
2024-05-29	Q	PI	155.00	162.7153	153.67	160.84	2.32	397,583	9,226	158.20	169.00
2024-05-28	Q	PI	166.90	167.20	156.03	158.52	-7.78	586,268	13,269	155.00	164.00
2024-05-27	Q	PI	169.46	171.00	165.86	166.30	-2.19	0	0	166.01	170.39
2024-05-24	Q	PI	169.46	171.00	165.86	166.30	-2.19	198,163	4,815	166.01	170.39
2024-05-23	Q	PI	175.21	175.31	166.43	168.49	-4.84	294,116	7,676	166.50	173.50
2024-05-22	Q	PI	169.75	173.69	167.5068	173.33	5.59	355,961	8,069	170.11	174.50
2024-05-21	Q	PI	166.78	169.71	165.80	167.74	-1.87	369,977	8,249	166.01	170.00
2024-05-20	Q	PI	169.50	171.7493	161.69	169.44	-3.96	617,754	9,880	167.01	187.79
2024-05-17	Q	PI	170.85	173.71	169.10	173.40	3.79	236,405	5,762	173.80	174.22
2024-05-16	Q	PI	174.87	175.4142	167.77	169.61	-5.26	635,488	8,433	153.64	175.00
2024-05-15	Q	PI	169.69	175.205	168.07	174.87	6.81	441,154	7,625	172.00	175.12
2024-05-14	Q	PI	159.75	168.72	158.9901	168.06	8.24	472,225	8,477	148.61	169.90
2024-05-13	Q	PI	163.39	164.18	159.05	159.82	-0.45	458,274	7,322	144.14	160.72
2024-05-10	Q	PI	160.49	163.08	159.79	160.27	1.78	335,694	6,203	159.75	163.99
2024-05-09	Q	PI	163.93	164.20	157.41	158.49	-5.28	1,159,533	7,056	153.00	157.50
2024-05-08	Q	PI	163.22	164.90	162.24	163.77	-2.16	280,312	5,485	161.00	165.00
2024-05-07	Q	PI	162.92	167.4469	162.03	165.93	2.60	384,142	6,468	161.00	168.00
2024-05-06	Q	PI	161.64	163.97	158.65	163.33	2.10	384,896	7,323	158.00	163.98
2024-05-03	Q	PI	162.40	163.45	158.09	161.23	1.50	336,436	7,013	158.00	164.77
2024-05-02	Q	PI	159.68	162.89	154.81	159.73	5.07	570,749	9,494	145.26	162.93
2024-05-01	Q	PI	156.07	158.69	153.01	154.66	-4.72	691,289	12,396	154.36	158.00
2024-04-30	Q	PI	157.00	160.7063	155.02	159.38	1.93	684,605	11,013	155.11	159.20
2024-04-29	Q	PI	151.81	159.62	150.41	157.45	6.54	741,948	12,825	143.00	159.93