× 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:New 30-Days Low; 1609.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Agilent Technologies 06-29-2022 117.06 117.19 118.54 116.23 117.90 906648 0.72 % NYSE
Alcoa Corp 06-29-2022 49.25 49.74 49.75 46.88 47.61 4292061 -3.33 % NYSE
Aarons Holdings Company 06-29-2022 15.34 15.08 15.08 14.45 14.78 448208 -3.65 % NYSE
Abb Ltd ADR 06-29-2022 26.87 27.07 27.10 26.82 26.87 2584576 0.00 % NYSE
American Campus Communities Inc 06-29-2022 64.67 64.46 64.78 64.45 64.60 1275644 -0.11 % NYSE
Aberdeen Income Credit Strategies 06-29-2022 7.61 7.58 7.62 7.55 7.57 63688 -0.53 % NYSE
Acropolis Infrastructure Acquisition Corp Cl A 06-23-2022 9.67 9.72 9.72 9.72 9.72 395 0.52 % NYSE
Apollo Senior Floating Rate Fund Inc 06-29-2022 12.93 12.88 12.98 12.82 12.89 63346 -0.31 % NYSE
Adecoagro S.A. 06-29-2022 8.67 8.67 8.90 8.50 8.61 829182 -0.69 % NYSE
Applied Industrial Technologies 06-29-2022 94.48 94.71 95.05 92.93 94.20 130010 -0.30 % NYSE
A.K.A. Brands Holding Corp 06-29-2022 3.04 3.06 3.06 2.79 2.85 119169 -6.25 % NYSE
Acadia Realty Trust 06-29-2022 16.21 15.94 16.07 15.67 15.85 837016 -2.22 % NYSE
Allegion Plc 06-29-2022 98.40 98.43 98.87 96.70 98.39 538151 -0.01 % NYSE
Alta Equipment Group Inc 06-29-2022 9.28 9.40 9.40 8.83 8.99 155917 -3.12 % NYSE
Alexander's Inc 06-29-2022 221.90 222.72 225.13 220.90 224.49 14838 1.17 % NYSE
Antero Midstream Corp 06-29-2022 9.50 9.61 9.63 9.18 9.24 2756838 -2.74 % NYSE
Ambrx Biopharma Inc ADR 06-29-2022 2.64 2.60 2.68 2.56 2.60 1824 -1.52 % NYSE
Ameresco Inc 06-29-2022 45.46 45.21 45.21 42.39 43.09 728382 -5.21 % NYSE
Smith A.O. Corp 06-29-2022 55.18 55.27 55.27 54.02 54.79 838386 -0.71 % NYSE
Api Group Corp 06-29-2022 15.64 15.59 15.59 14.96 15.10 640816 -3.45 % NYSE
Showing 1 to 20 records out of 400