• 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 Low; 1603.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Adams Diversified Equity Fund 11-26-2021 19.30 19.10 19.12 18.87 18.94 278101 -1.87 % NYSE
Armstrong Flooring Inc 11-26-2021 2.16 2.10 2.14 2.06 2.14 26888 -0.93 % NYSE
Adecoagro S.A. 11-26-2021 8.21 8.00 8.08 7.58 7.65 1565496 -6.82 % NYSE
Playags Inc 11-26-2021 7.33 7.00 7.17 6.76 7.11 191058 -3.00 % NYSE
C3.Ai Inc Cl A 11-26-2021 38.03 37.02 39.18 37.00 38.38 1599977 0.92 % NYSE
Apollo Tactical Income Fund Inc 11-26-2021 15.63 15.58 15.58 15.46 15.46 35342 -1.09 % NYSE
Algonquin Pwr & Util 11-26-2021 13.86 13.83 13.83 13.64 13.69 1229377 -1.23 % NYSE
Atlas Corp 11-26-2021 13.93 13.52 13.81 13.33 13.80 479147 -0.93 % NYSE
Audacy Inc 11-26-2021 2.75 2.69 2.70 2.54 2.62 846498 -4.73 % NYSE
Grupo Aval Acciones Y Valores S ADR 11-26-2021 5.16 5.15 5.16 5.08 5.16 77792 0.00 % NYSE
Avalara Inc 11-26-2021 143.16 142.49 146.13 141.16 142.13 351918 -0.72 % NYSE
Amrep Corp 11-26-2021 13.78 13.63 13.63 13.22 13.22 1705 -4.06 % NYSE
Alibaba Group Holding ADR 11-26-2021 136.52 132.93 133.98 131.22 133.34 14525053 -2.33 % NYSE
Bally's Corp 11-26-2021 41.04 38.81 42.07 38.18 41.10 601259 0.15 % NYSE
Brookfield Finance Inc 4.625% Subordinated Notes 11-26-2021 24.62 24.53 24.64 24.44 24.46 27342 -0.65 % NYSE
Brookfield Finance Inc 4.50% 11-26-2021 24.64 24.59 24.59 24.30 24.46 55440 -0.73 % NYSE
Baxter International Inc 11-26-2021 77.62 77.73 77.99 76.04 76.29 1274565 -1.71 % NYSE
Bbva Banco Frances S.A. 11-26-2021 2.94 2.95 2.95 2.71 2.87 685341 -2.38 % NYSE
Banco Bilbao Viscaya Argentaria S.A. ADR 11-26-2021 5.83 5.58 5.60 5.47 5.53 2097719 -5.15 % NYSE
Blackrock Capital Allocation Trust 11-26-2021 19.46 19.23 19.54 19.09 19.19 329740 -1.39 % NYSE
Showing 1 to 20 records out of 271