• 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; 169.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Arbor Realty Trust 09-29-2020 11.88 11.94 11.94 11.42 11.51 775746 -3.11 % NYSE
American Campus Communities Inc 09-29-2020 35.03 34.90 35.03 34.18 34.71 808845 -0.91 % NYSE
Agree Realty Corp 09-29-2020 64.32 64.34 64.34 62.53 63.15 343328 -1.82 % NYSE
Archer Daniels Midland 09-29-2020 46.50 46.57 46.57 45.74 45.97 1651862 -1.14 % NYSE
Adient Plc 09-29-2020 17.16 17.21 17.28 16.91 17.12 570432 -0.23 % NYSE
Aegon N.V. Perp Cap Secs Floating Rate [Ne] 09-29-2020 25.05 25.05 25.05 24.94 25.00 13649 -0.20 % NYSE
Agnico-Eagle Mines Ltd 09-29-2020 78.28 79.00 80.43 78.68 79.79 1051418 1.93 % NYSE
American Eagle Outfitters 09-29-2020 14.84 14.82 14.82 13.90 13.99 5047907 -5.73 % NYSE
Apollo Senior Floating Rate Fund Inc 09-29-2020 12.83 12.80 12.88 12.77 12.88 63123 0.39 % NYSE
Avangrid Inc 09-29-2020 49.35 49.42 49.85 48.96 49.25 452069 -0.20 % NYSE
Apollo Tactical Income Fund Inc 09-29-2020 12.63 12.63 12.77 12.60 12.77 55476 1.11 % NYSE
Air Lease Corp Cl A 09-29-2020 29.85 29.62 29.75 28.85 29.27 657490 -1.94 % NYSE
Albemarle Corp 09-29-2020 84.84 84.95 87.62 84.78 86.85 1247539 2.37 % NYSE
Showing 1 to 20 records out of 497