• 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 30-Days High; 1603.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
ABM Industries Inc 11-26-2021 48.28 46.93 47.52 45.95 46.53 217474 -3.62 % NYSE
Aecom Technology Corp 11-26-2021 75.12 72.43 73.87 71.81 72.12 929626 -3.99 % NYSE
Apollo Senior Floating Rate Fund Inc 11-26-2021 16.55 16.43 16.48 16.35 16.43 72163 -0.73 % NYSE
Amtek Inc 11-26-2021 143.11 140.16 141.13 138.59 139.09 1307999 -2.81 % NYSE
Avalonbay Communities 11-26-2021 246.86 243.13 244.05 237.89 239.38 395430 -3.03 % NYSE
Armstrong World Industries Inc 11-26-2021 114.03 111.12 111.90 108.95 109.44 166455 -4.03 % NYSE
Axos Financial Inc 11-26-2021 62.14 59.93 59.93 56.73 58.09 279368 -6.52 % NYSE
Builders Firstsource 11-26-2021 73.70 71.68 72.76 70.93 71.43 1622985 -3.08 % NYSE
Byline Bancorp Inc 11-26-2021 28.39 27.44 27.44 25.96 26.59 122477 -6.34 % NYSE
Cai International 11-22-2021 55.99 56.00 56.00 55.97 56.00 203353 0.02 % NYSE
Crown Castle International Corp 11-26-2021 186.66 185.72 187.84 183.09 183.50 806874 -1.69 % NYSE
Citizens Financial Group Inc/Ri 11-26-2021 51.03 48.81 48.92 47.51 48.56 3456137 -4.84 % NYSE
Comerica Inc 11-26-2021 90.51 86.34 86.34 83.54 85.26 912416 -5.80 % NYSE
Camden Property Trust 11-26-2021 170.69 168.78 170.40 166.13 166.97 612337 -2.18 % NYSE
CRH Plc ADR 11-26-2021 51.10 50.20 50.31 49.27 49.93 284002 -2.29 % NYSE
Cohn Robbins Holdings Corp Cl A 11-26-2021 9.94 9.91 9.97 9.90 9.97 49769 0.30 % NYSE
Carriage Services 11-26-2021 53.85 52.89 53.18 51.92 52.95 106335 -1.67 % NYSE
Covanta Holding Corp 11-26-2021 20.25 20.23 20.25 20.23 20.23 1725480 -0.10 % NYSE
Camping World Holdings Inc 11-26-2021 45.40 44.93 45.96 44.50 45.78 731637 0.84 % NYSE
Digitalbridge Group Inc 11-26-2021 8.21 8.00 8.16 7.78 8.09 3620451 -1.46 % NYSE
Showing 1 to 20 records out of 92