• 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 52-week Low; 1538.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
American Financial Group Inc 5.875% 01-14-2022 27.01 27.00 27.12 26.88 27.05 38725 0.15 % NYSE
Argan Inc 01-14-2022 39.28 39.00 39.63 38.79 39.60 55648 0.81 % NYSE
Ashford Hospitality Trust Inc 01-14-2022 11.18 11.08 11.27 10.77 11.27 800829 0.81 % NYSE
Algonquin Pwr & Util 01-14-2022 14.02 13.97 14.05 13.77 13.84 1732538 -1.28 % NYSE
Armour Residential R 01-14-2022 9.91 9.81 9.82 9.63 9.72 3346289 -1.92 % NYSE
Altice USA Inc Cl A 01-14-2022 16.00 15.75 15.85 15.37 15.69 4772430 -1.94 % NYSE
Azul S.A. ADR 01-14-2022 14.15 13.92 14.33 13.81 14.32 1462817 1.20 % NYSE
Alibaba Group Holding ADR 01-14-2022 131.37 132.81 134.36 129.34 131.56 18516592 0.14 % NYSE
Blackrock Capital Allocation Trust 01-14-2022 19.17 18.94 19.08 18.87 18.93 212292 -1.25 % NYSE
Brookfield Renewable Corp 01-14-2022 34.21 34.00 34.18 33.14 33.29 729726 -2.69 % NYSE
Bright Horizons Family Solutions Inc 01-14-2022 125.67 125.28 129.61 124.29 129.43 371959 2.99 % NYSE
Blacksky Technology Inc 01-14-2022 3.25 3.25 3.31 3.08 3.27 777954 0.62 % NYSE
Blackrock Income Trust Inc 01-14-2022 5.62 5.62 5.62 5.57 5.57 228722 -0.89 % NYSE
Bristol-Myers Squibb Company 01-14-2022 64.59 64.28 64.98 64.24 64.93 10276508 0.53 % NYSE
Broadmark Realty Capital Inc 01-14-2022 9.72 9.71 9.78 9.63 9.78 929426 0.62 % NYSE
British American Tobacco Industries ADR 01-14-2022 41.68 41.60 42.50 41.57 42.45 7390565 1.85 % NYSE
Bwx Technologies Inc 01-14-2022 48.13 47.85 48.50 46.93 48.29 1282777 0.33 % NYSE
Cardinal Health 01-14-2022 52.24 52.18 53.10 51.86 53.09 2343484 1.63 % NYSE
Cango Inc ADR 01-14-2022 3.39 3.50 3.50 3.27 3.31 77616 -2.36 % NYSE
Coeur Mining Inc 01-14-2022 5.19 5.16 5.21 5.00 5.08 3486474 -2.12 % NYSE
Showing 1 to 20 records out of 133