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

Exchange:ALL; Filtered : by formula:New 52-week High; 1538.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Albertsons Companies Inc Cl A 01-14-2022 30.98 30.80 31.87 30.51 30.94 3454144 -0.13 % NYSE
Cars.com Inc 01-14-2022 16.35 16.10 16.55 15.95 16.41 410286 0.37 % NYSE
Vaneck Chinaamc China Bond ETF 01-14-2022 24.73 24.76 24.82 24.71 24.78 136546 0.20 % AMEX
Church & Dwight Company 01-14-2022 103.29 103.19 104.41 102.87 104.22 1333795 0.90 % NYSE
Coca Cola Bot Cons 01-14-2022 621.78 618.98 618.98 599.99 615.60 20706 -0.99 % NASDAQ
Cyrusone Inc 01-14-2022 89.35 89.37 89.43 89.25 89.34 3882106 -0.01 % NASDAQ
Costco Wholesale 01-14-2022 516.88 511.56 512.98 501.86 502.99 3787323 -2.69 % NASDAQ
Covanta Holding Corp 11-29-2021 20.23 20.23 20.26 20.23 20.26 6694797 0.15 % NYSE
Digital Realty Trust 01-14-2022 157.62 155.22 156.50 153.25 155.88 1388093 -1.10 % NYSE
Etsy Inc 01-14-2022 166.80 164.91 169.03 159.80 163.69 3157110 -1.86 % NASDAQ
FT Senior Floating Rate 2022 Target Ter 12-09-2021 9.73 9.73 9.74 9.73 9.73 62814 0.00 % NYSE
Ipath Series B Carbon ETN 01-14-2022 31.73 32.36 32.53 31.91 32.53 96119 2.52 % AMEX
Inovalon Hlds Cm A 11-23-2021 40.99 41.00 41.06 40.98 41.06 3371260 0.17 % NASDAQ
Kadmon Holdings Llc 11-08-2021 9.48 9.49 9.50 9.48 9.50 10424582 0.21 % NASDAQ
Meredith Corp 12-01-2021 59.00 59.10 59.15 59.02 59.07 3363011 0.12 % NYSE
Mid Penn Bancorp Inc 01-14-2022 32.49 32.14 32.75 32.10 32.63 14032 0.43 % NASDAQ
Nuveen Intermediate Duration M 01-14-2022 14.64 14.60 14.63 14.40 14.43 90267 -1.43 % NYSE
Nv5 Global 01-14-2022 121.09 119.89 120.40 116.50 117.59 75655 -2.89 % NASDAQ
Pfizer Inc 01-14-2022 55.53 54.97 55.38 54.50 54.95 26966020 -1.04 % NYSE
Procter & Gamble Company 01-14-2022 158.28 158.06 160.49 157.56 159.81 10483849 0.97 % NYSE
Showing 1 to 20 records out of 29