Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	USAC	24.76	24.98	24.565	24.64	-0.195	243,914	1,159	24.45	25.00
2024-04-25	Z	USAC	24.65	25.11	24.59	24.85	0.11	219,001	1,031	24.50	27.48
2024-04-24	Z	USAC	24.67	25.065	24.55	24.75	-0.16	157,539	897	24.50	27.48
2024-04-23	Z	USAC	24.60	25.00	24.5501	24.94	0.13	201,593	1,058	22.41	27.48
2024-04-22	Z	USAC	24.78	24.98	24.55	24.80	0.04	303,032	1,208	22.41	27.48
2024-04-19	Z	USAC	24.51	25.17	24.51	24.78	0.135	316,457	1,805	22.41	27.15
2024-04-18	Z	USAC	25.18	25.50	25.02	25.15	0.21	324,421	1,437	24.91	25.42
2024-04-17	Z	USAC	25.11	25.4999	24.86	24.97		317,671	1,457	22.82	27.68
2024-04-16	Z	USAC	25.10	25.4321	24.56	25.00	-0.08	930,901	2,174	24.73	28.30
2024-04-15	Z	USAC	25.93	25.936	25.03	25.115	-0.375	207,874	999	21.50	27.57
2024-04-12	Z	USAC	26.05	26.24	25.37	25.49	-0.44	318,235	1,415	22.55	28.49
2024-04-11	Z	USAC	25.95	26.18	24.92	25.94	0.015	314,780	1,433	21.50	28.41
2024-04-10	Z	USAC	26.20	26.44	25.87	25.91	-0.30	170,521	1,006	25.66	29.15
2024-04-09	Z	USAC	26.43	26.65	26.1603	26.20	-0.20	182,940	915	26.20	26.86
2024-04-08	Z	USAC	26.50	26.96	26.38	26.44	-0.04	216,805	1,241	24.18	29.34
2024-04-05	Z	USAC	27.80	27.80	26.42	26.48	-1.38	431,007	2,457	25.05	28.76
2024-04-04	Z	USAC	28.33	28.47	27.805	27.88	-0.38	213,401	1,096	25.05	29.85
2024-04-03	Z	USAC	27.99	28.35	27.92	28.24	0.28	277,529	1,046	27.68	30.88
2024-04-02	Z	USAC	26.96	28.00	26.96	27.88	0.95	172,875	1,017	23.92	30.51
2024-04-01	Z	USAC	26.67	27.47	26.59	26.96	0.27	173,748	1,091	26.85	27.29
2024-03-29	Z	USAC	26.61	26.95	26.36	26.67	-0.01	0	0	26.09	29.76
2024-03-28	Z	USAC	26.61	26.95	26.36	26.67	-0.01	305,464	1,055	26.09	29.76
2024-03-27	Z	USAC	27.40	27.43	26.48	26.66	-0.595	123,506	726	26.09	28.63
2024-03-26	Z	USAC	27.44	27.44	27.10	27.24	0.02	134,934	814	25.05	30.51
2024-03-25	Z	USAC	27.42	27.75	27.15	27.22	-0.19	98,851	682	25.05	30.33
2024-03-22	Z	USAC	28.00	28.00	27.34	27.39	-0.62	123,081	798	24.93	30.48
2024-03-21	Z	USAC	28.18	28.295	27.8532	28.01	-0.17	92,581	867	25.28	30.50
2024-03-20	Z	USAC	27.68	28.38	27.6001	28.17	0.495	356,142	1,897	24.93	30.93
2024-03-19	Z	USAC	27.52	27.97	27.52	27.68	0.22	199,664	1,005	24.88	30.31
2024-03-18	Z	USAC	27.58	27.80	27.29	27.43	-0.07	256,483	987	22.99	30.37
2024-03-15	Z	USAC	27.14	27.98	27.14	27.55	0.31	1,543,955	2,540	24.88	30.39
2024-03-14	Z	USAC	27.58	27.665	27.02	27.26	-0.22	332,909	1,826	24.47	30.39
2024-03-13	Z	USAC	27.46	28.00	27.34	27.48	0.12	262,368	1,651	27.24	27.79
2024-03-12	Z	USAC	27.41	27.66	27.155	27.29	-0.13	272,688	1,548	24.47	30.30
2024-03-11	Z	USAC	26.60	27.44	26.40	27.41	0.57	382,010	2,071	24.47	30.39
2024-03-08	Z	USAC	26.85	26.93	26.325	26.82	0.27	340,493	2,766	24.90	29.30
2024-03-07	Z	USAC	26.85	26.885	26.35	26.59	-0.265	296,240	1,555	22.96	29.28
2024-03-06	Z	USAC	25.99	26.94	25.92	26.87	1.07	291,665	1,754	24.10	29.28
2024-03-05	Z	USAC	25.40	26.00	25.3132	25.82	0.42	123,838	901	22.98	26.01
2024-03-04	Z	USAC	24.95	25.50	24.9079	25.43	0.41	161,994	1,160	22.99	27.68
2024-03-01	Z	USAC	25.01	25.36	24.8223	25.06	0.09	158,137	1,254	21.95	27.18
2024-02-29	Z	USAC	24.55	24.98	24.55	24.97	0.39	212,014	963	22.38	25.01
2024-02-28	Z	USAC	24.39	24.875	24.3493	24.56	0.12	219,193	1,197	21.95	26.00
2024-02-27	Z	USAC	24.30	24.71	24.14	24.45	0.05	234,448	1,192	21.95	26.87
2024-02-26	Z	USAC	24.29	24.5184	24.11	24.40	-0.14	123,398	769	21.95	26.98
2024-02-23	Z	USAC	24.30	24.56	24.07	24.50	0.14	140,151	866	22.88	26.98
2024-02-22	Z	USAC	24.88	24.88	24.24	24.34	-0.12	140,482	876	22.32	26.87
2024-02-21	Z	USAC	24.26	24.89	24.26	24.47		318,093	1,503	21.72	26.98
2024-02-20	Z	USAC	23.52	24.48	23.52	24.48	0.35	384,450	1,715	21.68	26.76
2024-02-19	Z	USAC	23.94	24.66	23.94	24.13	0.02	0	0	23.99	26.87
2024-02-16	Z	USAC	23.94	24.66	23.94	24.13	0.02	233,652	1,519	23.99	26.87
2024-02-15	Z	USAC	23.00	24.34	22.78	24.15	1.44	238,968	1,442	21.86	26.71
2024-02-14	Z	USAC	23.20	23.38	22.53	22.74	-0.23	251,407	1,482	21.49	25.73
2024-02-13	Z	USAC	23.80	24.415	22.7558	22.97	-0.90	812,709	2,887	21.04	26.26
2024-02-12	Z	USAC	24.20	24.49	23.82	23.89	-0.24	317,347	1,818	21.82	26.58
2024-02-09	Z	USAC	24.68	24.69	24.01	24.16	-0.33	199,193	1,191	24.02	24.41
2024-02-08	Z	USAC	24.15	24.50	24.00	24.50	0.09	5,175,062	4,702	24.36	27.19
2024-02-07	Z	USAC	24.94	25.05	24.34	24.41	-0.46	363,762	1,659	21.94	27.25
2024-02-06	Z	USAC	25.04	25.32	24.78	24.84	-0.18	659,043	1,852	22.41	28.38
2024-02-05	Z	USAC	25.22	25.40	25.00	25.02	-0.33	325,798	2,189	24.87	27.46
2024-02-02	Z	USAC	25.54	25.82	25.2262	25.33	-0.26	716,685	2,075	22.76	28.50
2024-02-01	Z	USAC	24.82	25.67	24.80	25.61	0.71	467,502	2,189	23.99	26.26
2024-01-31	Z	USAC	25.81	26.09	24.82	24.95	-0.72	566,744	2,467	23.99	25.16
2024-01-30	Z	USAC	26.02	26.30	25.60	25.66	-0.43	265,757	1,404	24.40	29.09
2024-01-29	Z	USAC	26.23	26.35	25.50	26.09	-0.09	534,301	2,046	23.99	29.30