• 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 20-Days High; 109.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Alcoa Corp 11-25-2020 20.82 20.68 20.84 20.26 20.37 4150352 -2.16 % NYSE
Aaron's Holdings CO Inc 11-25-2020 66.32 66.23 66.23 64.15 64.43 479309 -2.85 % NYSE
Abbvie Inc 11-25-2020 103.95 103.81 104.45 103.39 104.20 6343084 0.24 % NYSE
Aluminum Corp of China Ltd 11-25-2020 9.24 8.94 8.99 8.85 8.99 148421 -2.71 % NYSE
Acacia Communica 11-25-2020 69.75 69.75 69.81 69.45 69.75 712073 0.00 % NASDAQ
Avenue Income Credit Strategies 11-25-2020 10.08 10.10 10.20 10.10 10.14 141437 0.60 % NYSE
Xtrackers MSCI ACWI Ex USA ESG Leaders ETF 11-25-2020 30.54 30.30 30.53 30.30 30.50 500 -0.13 % AMEX
Acasti Pharma 11-25-2020 0.22 0.22 0.32 0.21 0.26 33830712 18.18 % NASDAQ
Allianzgi Diversified Income & 11-25-2020 29.59 29.71 29.87 29.53 29.87 16879 0.95 % NYSE
ACWI Ex US Ishares MSCI ETF 11-25-2020 51.54 51.21 51.53 51.11 51.46 1725293 -0.16 % NASDAQ
Advanced Emissions Solutions Inc 11-25-2020 6.15 6.17 6.17 5.70 5.83 115209 -5.20 % NASDAQ
Aberdeen EM Equity Income Fund Inc 11-25-2020 7.62 7.55 7.66 7.55 7.61 38690 -0.13 % AMEX
Aegon Funding Company Llc 5.10% 11-25-2020 26.53 26.64 26.68 26.57 26.68 40333 0.57 % NYSE
Advanced Energy 11-25-2020 96.21 97.40 98.64 94.20 94.40 256541 -1.88 % NASDAQ
Aeterna Zentaris 11-25-2020 0.40 0.39 0.40 0.39 0.39 960738 -2.50 % NASDAQ
Alliance National Municipal 11-25-2020 14.02 14.05 14.09 14.01 14.02 43486 0.00 % NYSE
Aflac Inc 11-25-2020 46.13 45.64 45.84 45.03 45.60 4122198 -1.15 % NYSE
Affimed N.V. 11-25-2020 5.12 5.16 5.29 5.02 5.17 929992 0.98 % NASDAQ
Apollo Senior Floating Rate Fund Inc 11-25-2020 13.52 13.52 13.56 13.50 13.52 53677 0.00 % NYSE
Showing 1 to 20 records out of 1322