• Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
  • Welcome Guest!
  • Login Signup

Exchange:NYSE; Filtered : by formula:New 20-Days Low; 1603.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Agilent Technologies 12-01-2021 150.90 151.12 152.84 148.09 148.21 1800898 -1.78 % NYSE
Adams Diversified Equity Fund 12-01-2021 18.85 19.03 19.10 18.57 18.62 201808 -1.22 % NYSE
Aegon Funding Company Llc 5.10% 12-01-2021 26.14 26.21 26.42 26.12 26.16 30032 0.08 % NYSE
Agnico-Eagle Mines Ltd 12-01-2021 49.79 50.21 50.78 48.03 48.07 2228167 -3.45 % NYSE
Armstrong Flooring Inc 12-01-2021 1.95 2.00 2.10 1.85 1.85 403261 -5.13 % NYSE
Agilon Health Inc 12-01-2021 22.00 22.14 23.03 21.99 22.50 4124272 2.27 % NYSE
Adecoagro S.A. 12-01-2021 7.80 8.07 8.41 7.63 7.66 2385393 -1.79 % NYSE
Playags Inc 12-01-2021 7.20 7.38 7.53 6.69 6.75 274049 -6.25 % NYSE
C3.Ai Inc Cl A 12-01-2021 36.96 37.39 38.14 33.72 33.82 4693784 -8.50 % NYSE
Apollo Tactical Income Fund Inc 12-01-2021 15.52 15.61 15.64 15.50 15.52 39939 0.00 % NYSE
Virtus Allianzgi Artificial Intel & Tech Opp 12-01-2021 27.01 27.50 27.50 26.59 26.60 83084 -1.52 % NYSE
Great Ajax Corp 12-01-2021 12.64 12.83 12.94 12.55 12.56 84447 -0.63 % NYSE
Alcon Inc 12-01-2021 78.40 79.20 79.95 78.31 78.35 736117 -0.06 % NYSE
Amcor Plc 12-01-2021 11.32 11.52 11.68 11.25 11.26 10479032 -0.53 % NYSE
Alpine Total Dynamic Dividend 12-01-2021 9.74 9.80 9.90 9.66 9.66 323452 -0.82 % NYSE
Apollo Global Management Llc C 12-01-2021 70.78 72.40 74.60 70.59 70.65 3214907 -0.18 % NYSE
Algonquin Pwr & Util 12-01-2021 13.52 13.60 13.83 13.43 13.44 2980753 -0.59 % NYSE
Ardmore Shipping Corp 12-01-2021 3.66 3.66 3.69 3.45 3.56 175274 -2.73 % NYSE
Aberdeen Standard Global Infrastructure 12-01-2021 19.43 19.60 19.75 19.32 19.32 28239 -0.57 % NYSE
Grupo Aeroportuario Del Sureste ADR 12-01-2021 182.75 187.72 192.71 187.72 188.99 29395 3.41 % NYSE
Showing 1 to 20 records out of 386