Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-10-21	Z	UBS	32.59	32.61	32.30	32.33	-0.505	844,924	5,670	32.02	35.08
2024-10-18	Z	UBS	32.65	32.885	32.50	32.83	0.275	1,016,995	6,711	32.87	32.90
2024-10-17	Z	UBS	32.70	32.80	32.45	32.56	0.05	1,234,425	6,298	32.12	35.00
2024-10-16	Z	UBS	32.32	32.52	32.23	32.50	0.556	1,060,066	6,207	32.14	34.00
2024-10-15	Z	UBS	32.34	32.4299	31.91	31.94	-0.25	1,021,085	5,977	30.50	34.68
2024-10-14	Z	UBS	31.99	32.34	31.98	32.19	0.1612	1,274,690	6,551	31.55	33.00
2024-10-11	Z	UBS	31.61	32.13	31.60	32.02	0.415	2,081,569	9,017	31.55	34.00
2024-10-10	Z	UBS	31.60	31.645	31.45	31.61	0.03	801,240	5,767	28.75	34.00
2024-10-09	Z	UBS	31.21	31.59	31.21	31.58	0.375	658,631	6,620	28.36	32.00
2024-10-08	Z	UBS	31.17	31.26	31.055	31.20	-0.115	865,791	5,582	30.94	31.42
2024-10-07	Z	UBS	31.41	31.52	31.17	31.31	0.425	1,412,276	7,277	31.08	31.49
2024-10-04	Z	UBS	30.71	30.93	30.69	30.89	0.22	870,170	5,956	29.80	31.15
2024-10-03	Z	UBS	30.67	30.775	30.50	30.66	-0.315	855,406	5,319	30.57	31.50
2024-10-02	Z	UBS	30.84	31.045	30.69	30.98	0.165	1,700,422	8,829	30.55	31.00
2024-10-01	Z	UBS	31.20	31.23	30.28	30.81	-0.095	2,429,180	10,909	30.50	30.81
2024-09-30	Z	UBS	30.79	30.955	30.67	30.91	-0.11	1,180,432	9,048	30.54	31.50
2024-09-27	Z	UBS	31.34	31.35	31.005	31.03	0.02	1,272,102	6,336	30.51	30.99
2024-09-26	Z	UBS	30.97	31.11	30.80	31.01	1.00	2,491,451	8,450	30.86	31.18
2024-09-25	Z	UBS	30.49	30.515	29.98	30.00	-0.635	1,165,142	7,442	29.98	30.40
2024-09-24	Z	UBS	30.73	30.80	30.2913	30.64	0.425	1,374,732	8,597	30.30	33.00
2024-09-23	Z	UBS	30.11	30.29	30.10	30.22	0.33	950,498	6,070	26.76	30.34
2024-09-20	Z	UBS	29.96	30.02	29.705	29.90	-0.50	1,397,232	7,390	28.90	32.74
2024-09-19	Z	UBS	30.33	30.455	30.10	30.40	0.495	1,121,915	6,156	29.81	30.48
2024-09-18	Z	UBS	29.91	30.32	29.74	29.91	0.15	1,321,264	7,585	29.45	30.35
2024-09-17	Z	UBS	30.00	30.05	29.665	29.76	-0.025	1,003,584	6,187	29.25	30.14
2024-09-16	Z	UBS	29.65	29.83	29.60	29.79	0.205	1,396,216	7,081	29.36	29.95
2024-09-13	Z	UBS	29.38	29.665	29.38	29.59	0.615	1,252,106	6,080	29.31	29.89
2024-09-12	Z	UBS	28.86	29.095	28.68	28.98	-0.01	1,403,358	6,815	27.95	29.20
2024-09-11	Z	UBS	28.81	29.07	28.42	29.00	0.365	1,980,026	8,847	28.41	29.12
2024-09-10	Z	UBS	28.90	28.90	28.33	28.63	-0.40	2,268,045	9,534	28.37	31.19
2024-09-09	Z	UBS	28.82	29.175	28.79	29.02	0.48	2,041,363	8,572	28.65	29.00
2024-09-06	Z	UBS	29.28	29.40	28.53	28.53	-0.82	2,617,787	11,374	28.26	29.73
2024-09-05	Z	UBS	29.61	29.69	29.255	29.36	-0.085	1,602,328	8,702	29.15	29.66
2024-09-04	Z	UBS	29.57	29.7099	29.40	29.44	-0.24	2,325,005	11,336	26.85	29.72
2024-09-03	Z	UBS	30.18	30.26	29.56	29.67	-1.08	2,355,279	10,035	28.00	30.05
2024-09-02	Z	UBS	30.66	30.77	30.545	30.76	-0.04	0	0	30.30	32.40
2024-08-30	Z	UBS	30.66	30.77	30.545	30.76	-0.04	1,318,443	7,235	30.30	32.40
2024-08-29	Z	UBS	30.88	30.96	30.69	30.79	-0.29	1,648,150	8,278	29.00	31.30
2024-08-28	Z	UBS	31.15	31.26	30.94	31.08	-0.175	1,195,770	6,368	30.70	31.47
2024-08-27	Z	UBS	31.26	31.455	31.22	31.26	0.15	1,567,919	7,822	31.01	31.20
2024-08-26	Z	UBS	31.20	31.225	31.09	31.12	0.075	1,135,449	6,320	30.61	31.10
2024-08-23	Z	UBS	30.70	31.22	30.70	31.05	0.325	1,075,490	7,002	29.88	31.05
2024-08-22	Z	UBS	30.82	30.855	30.63	30.73	0.06	1,079,104	7,613	30.05	30.99
2024-08-21	Z	UBS	30.53	30.70	30.385	30.68	0.22	1,896,841	8,949	30.20	31.28
2024-08-20	Z	UBS	30.42	30.58	30.395	30.46	0.01	1,580,570	8,699	30.11	30.64
2024-08-19	Z	UBS	30.26	30.54	30.21	30.46	0.09	1,286,078	7,795	30.17	30.65
2024-08-16	Z	UBS	30.26	30.42	30.20	30.38	0.225	2,397,400	11,118	30.30	30.56
2024-08-15	Z	UBS	30.13	30.335	30.01	30.15	-0.74	3,716,968	15,950	30.10	30.59
2024-08-14	Z	UBS	30.55	31.03	30.45	30.89	1.65	6,163,498	22,733	30.63	30.97
2024-08-13	Z	UBS	28.88	29.26	28.825	29.25	0.615	2,056,627	9,562	29.30	29.93
2024-08-12	Z	UBS	28.71	28.805	28.57	28.63	-0.05	1,481,894	7,468	28.23	29.00
2024-08-09	Z	UBS	28.58	28.78	28.475	28.69	0.06	1,211,728	6,884	28.00	31.26
2024-08-08	Z	UBS	28.52	28.7099	28.30	28.64	0.49	1,154,668	6,773	28.10	28.80
2024-08-07	Z	UBS	28.74	28.79	28.16	28.16		1,549,951	6,582	28.10	29.80
2024-08-06	Z	UBS	27.70	28.3897	27.555	28.18	0.21	2,007,575	10,076	28.07	28.98
2024-08-05	Z	UBS	27.57	28.125	27.37	27.97	-0.065	4,242,125	16,313	27.95	28.31
2024-08-02	Z	UBS	28.45	28.50	27.95	28.03	-1.13	3,022,124	11,111	27.19	28.30
2024-08-01	Z	UBS	30.17	30.17	28.87	29.16	-1.025	2,418,782	11,959	26.53	30.16
2024-07-31	Z	UBS	30.31	30.395	30.09	30.18	0.17	1,786,366	8,852	29.99	30.18
2024-07-30	Z	UBS	30.10	30.25	29.98	30.01	0.06	1,380,375	9,659	29.99	30.27
2024-07-29	Z	UBS	30.39	30.43	29.97	29.97	-0.57	1,770,596	9,054	29.90	30.14
2024-07-26	Z	UBS	30.36	30.63	30.33	30.55	0.39	775,444	4,931	28.50	30.70
2024-07-25	Z	UBS	29.95	30.435	29.69	30.17	0.172	1,254,104	7,871	29.65	31.45
2024-07-24	Z	UBS	30.53	30.555	29.985	30.00	-0.54	1,790,622	7,945	30.10	30.48
2024-07-23	Z	UBS	30.55	30.76	30.45	30.54	-0.145	1,966,556	10,542	28.00	30.50