× ANNOUNCEMENT --> Building Our New Website! Announcing our public “Beta” launch – view the new site today.
  • 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 in a New Downtrend (ADX); 1664.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Anthem Inc 05-17-2022 493.58 497.79 499.23 491.00 497.19 913586 0.73 % NYSE
Ashland Global Holdings Inc 05-17-2022 98.85 100.66 102.19 100.50 101.26 502969 2.44 % NYSE
Brightview Holdings Inc 05-17-2022 12.03 12.23 12.51 12.18 12.41 169851 3.16 % NYSE
Bluegreen Vacations Hldg Corp 05-17-2022 25.44 26.28 27.00 26.28 26.76 82149 5.19 % NYSE
Cms Energy Corp 5.625% Junior Subordinate 05-17-2022 23.69 24.14 24.28 23.71 23.71 13518 0.08 % NYSE
Entertainment Properties Trust 05-17-2022 50.02 50.57 51.50 50.21 51.32 358364 2.60 % NYSE
Esm Acquisition Corp Cl A 05-11-2022 9.78 9.78 9.78 9.78 9.78 10018 0.00 % NYSE
Floor & Decor Holdings Inc 05-17-2022 69.79 72.37 74.50 69.65 72.09 1251431 3.30 % NYSE
Goldman Sachs Group 05-17-2022 303.44 309.87 314.31 308.13 312.97 2027285 3.14 % NYSE
Modiv Inc 02-10-2022 25.57 25.50 25.69 25.21 25.36 5176 -0.82 % NYSE
Mayville Engineering Company 05-17-2022 8.00 8.13 8.88 8.13 8.78 617071 9.75 % NYSE
Mueller Industries 05-17-2022 52.50 53.28 54.50 53.07 54.03 203694 2.91 % NYSE
Myt Netherlands Parent B.V. ADR 05-17-2022 10.13 10.47 10.94 10.10 10.83 110861 6.91 % NYSE
Nuveen Muni Value Fund 05-17-2022 8.86 8.88 8.90 8.81 8.83 607416 -0.34 % NYSE
Prog Hldgs Inc 05-17-2022 26.39 26.89 28.28 26.60 28.16 433581 6.71 % NYSE
Postal Realty Trust Cl A 05-17-2022 15.18 15.46 15.67 15.24 15.53 205584 2.31 % NYSE
Redwire Corp 05-17-2022 3.75 3.83 4.33 3.83 4.25 358932 13.33 % NYSE
Regions Financial Corp 05-17-2022 19.71 20.17 20.73 20.14 20.64 6160793 4.72 % NYSE
Skechers U.S.A. 05-17-2022 36.84 37.57 38.28 36.90 38.21 1075705 3.72 % NYSE
Southwestern Energy Company 05-17-2022 6.74 6.86 7.37 6.77 7.33 30587425 8.75 % NYSE
Showing 1 to 20 records out of 24