• 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; 1558.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Associated Capital Group Inc 01-19-2022 43.50 43.93 44.12 43.39 43.39 1328 -0.25 % NYSE
Atlantic Capital 01-19-2022 31.46 31.55 31.84 30.68 30.75 149455 -2.26 % NASDAQ
Archer Daniels Midland 01-19-2022 71.26 71.56 72.12 71.00 71.00 2638508 -0.36 % NYSE
Applied Materials 01-19-2022 152.36 154.42 155.81 142.91 143.06 12928993 -6.10 % NASDAQ
Apa Corp 01-19-2022 32.96 33.36 33.53 32.10 32.38 8146843 -1.76 % NASDAQ
Grupo Aeroportuario Del Sureste ADR 01-19-2022 207.59 205.25 205.36 198.08 198.88 37906 -4.20 % NYSE
Ipatha.B Cotton Subindex TR ETN 01-19-2022 68.82 69.98 70.54 69.98 70.46 9656 2.38 % AMEX
Bancfirst Corp 01-19-2022 77.95 77.96 78.51 75.81 76.34 123338 -2.07 % NASDAQ
Banner Corp 01-19-2022 66.26 66.76 66.79 60.50 65.15 206978 -1.68 % NASDAQ
Bay Commercial Bk CA 01-19-2022 19.91 19.89 20.10 19.82 19.98 91573 0.35 % NASDAQ
Blackrock Energy and Resources Trust 01-19-2022 10.89 10.97 10.99 10.76 10.84 196015 -0.46 % NYSE
Brighthouse Financial Inc 01-19-2022 55.95 56.89 56.89 55.64 55.68 660308 -0.48 % NASDAQ
Berkshire Hills Bancorp 01-19-2022 30.71 30.80 30.80 29.69 29.69 176107 -3.32 % NYSE
US Brent Oil 01-19-2022 23.57 23.68 23.89 23.55 23.59 952995 0.08 % AMEX
Bok Financial Corp 01-19-2022 115.70 112.53 112.78 107.39 107.51 261570 -7.08 % NASDAQ
BP Plc ADR 01-19-2022 32.38 32.50 32.64 31.73 32.10 14456693 -0.86 % NYSE
BP Midstream Partners LP 01-19-2022 18.62 18.64 18.75 18.28 18.50 635730 -0.64 % NYSE
Popular Inc 01-19-2022 96.62 96.62 96.62 93.29 93.87 579991 -2.85 % NASDAQ
Brookline Bancorp 01-19-2022 17.48 17.57 17.57 17.01 17.01 171579 -2.69 % NASDAQ
British American Tobacco Industries ADR 01-19-2022 43.27 42.99 43.07 42.39 42.86 8060266 -0.95 % NYSE
Showing 1 to 20 records out of 205