• 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 20-Days 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
Allianzgi Diversified Income & 01-19-2022 31.77 31.77 32.13 28.35 28.82 157077 -9.29 % NYSE
Archer Daniels Midland 01-19-2022 71.26 71.56 72.12 71.00 71.00 2638508 -0.36 % NYSE
Aenza S.A.A. ADR 01-19-2022 2.06 2.10 2.10 1.94 1.97 10349 -4.37 % NYSE
American Financial Group Inc 5.875% 01-19-2022 26.96 27.10 27.17 26.75 27.14 12277 0.67 % NYSE
Arlington Asset Investment Cor 01-19-2022 25.19 25.19 25.28 25.19 25.28 2116 0.36 % NYSE
Allison Transmission Holdings 01-19-2022 41.60 41.78 41.90 40.57 40.95 1233506 -1.56 % NYSE
Amcor Plc 01-19-2022 12.27 12.35 12.49 12.26 12.41 5636965 1.14 % NYSE
Amplify Energy Corp 01-19-2022 3.77 3.81 3.89 3.70 3.79 523968 0.53 % NYSE
Argo Grp Itl Snr NTS 01-19-2022 25.71 25.67 25.69 25.60 25.66 3827 -0.19 % NYSE
Argo Group Intl Hlds 01-19-2022 59.50 59.60 59.60 57.84 57.85 108957 -2.77 % NYSE
Archrock Inc 01-19-2022 8.55 8.58 8.58 8.38 8.43 588866 -1.40 % NYSE
Grupo Aeroportuario Del Sureste ADR 01-19-2022 207.59 205.25 205.36 198.08 198.88 37906 -4.20 % NYSE
Allegheny Technologies Inc 01-19-2022 20.37 20.55 20.69 19.66 20.51 2358954 0.69 % NYSE
Avista Corp 01-19-2022 43.90 43.79 44.22 43.46 43.57 364130 -0.75 % NYSE
Axis Capital Holdings 01-19-2022 56.64 57.25 57.25 55.90 56.15 322097 -0.87 % NYSE
First Pactrust Bancorp 01-19-2022 21.73 21.91 21.91 21.12 21.16 181561 -2.62 % NYSE
Banco Bradesco S.A. ADR 01-19-2022 3.77 3.85 3.89 3.81 3.85 35623701 2.12 % NYSE
Banco Bilbao Viscaya Argentaria S.A. ADR 01-19-2022 6.55 6.54 6.55 6.40 6.41 4046216 -2.14 % NYSE
Brink's Company 01-19-2022 71.68 71.42 72.45 71.00 71.73 323713 0.07 % NYSE
Showing 1 to 20 records out of 272