• 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:Stocks DOWN 5 Day in a row; 1603.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Agnico-Eagle Mines Ltd 12-01-2021 49.79 50.21 50.78 48.03 48.07 2228167 -3.45 % NYSE
Agilon Health Inc 12-01-2021 22.00 22.14 23.03 21.99 22.50 4124272 2.27 % NYSE
Allegion Plc 12-01-2021 123.64 125.50 128.43 122.77 122.79 756386 -0.69 % NYSE
Autoliv Inc 12-01-2021 96.39 99.60 101.04 95.40 95.53 756328 -0.89 % NYSE
Aptiv Plc 12-01-2021 160.34 164.91 167.91 159.83 160.00 1681087 -0.21 % NYSE
Ares Management LP 12-01-2021 81.15 82.50 84.53 81.04 81.04 623141 -0.14 % NYSE
ASA Gold and Precious Metals 12-01-2021 20.69 20.92 21.19 20.17 20.21 91945 -2.32 % NYSE
Aberdeen Standard Global Infrastructure 12-01-2021 19.43 19.60 19.75 19.32 19.32 28239 -0.57 % NYSE
Atento S.A. 12-01-2021 24.62 24.51 24.92 23.57 23.57 17339 -4.26 % NYSE
American Vanguard Corp 12-01-2021 14.31 14.67 14.88 14.18 14.22 129849 -0.63 % NYSE
Bally's Corp 12-01-2021 38.34 39.25 39.25 35.53 35.63 1217530 -7.07 % NYSE
Brookfield Finance Inc 4.625% Subordinated Notes 12-01-2021 24.60 24.75 24.89 24.64 24.66 35467 0.24 % NYSE
Banco Bilbao Viscaya Argentaria S.A. ADR 12-01-2021 5.29 5.45 5.46 5.26 5.26 3663151 -0.57 % NYSE
Blacksky Technology Inc 12-01-2021 8.49 8.55 8.86 8.41 8.60 436457 1.30 % NYSE
Blackrock Muni Income Trust II 12-01-2021 15.02 15.13 15.13 14.86 14.92 162213 -0.67 % NYSE
Blackrock Science and Technolo 12-01-2021 52.24 52.99 52.99 50.92 50.99 305804 -2.39 % NYSE
Blackrock Science and Technology Trust II 12-01-2021 40.02 40.36 40.60 38.77 38.79 159957 -3.07 % NYSE
Blackrock Long-Term Muni Advantage Trust 12-01-2021 13.44 13.53 13.53 13.33 13.41 60233 -0.22 % NYSE
Blackrock Municipal Target Term 12-01-2021 25.50 25.62 25.62 25.42 25.42 52209 -0.31 % NYSE
Beazer Homes USA 12-01-2021 19.64 20.14 20.37 19.57 19.62 355449 -0.10 % NYSE
Showing 1 to 20 records out of 115