Exchange:NYSE; Filtered : by formula:New 10-Days High; -16.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Agilent Technologies 01-23-2019 71.32 71.95 72.85 70.74 71.65 2050200 0.46 % NYSE
Abb Ltd 01-23-2019 19.17 19.19 19.20 18.97 19.13 2499900 -0.21 % NYSE
Ambev S.A. 01-23-2019 4.57 4.55 4.56 4.46 4.54 27489300 -0.66 % NYSE
Arbor Realty Trust 01-23-2019 11.11 11.15 11.22 11.08 11.21 871900 0.90 % NYSE
Arbor Realty Trust Inc 01-23-2019 25.63 25.57 25.59 25.46 25.46 2800 -0.66 % NYSE
Aurora Cannabis Inc 01-23-2019 6.19 6.23 6.35 6.11 6.19 11211333 0.00 % NYSE
American Campus Communities Inc 01-23-2019 43.74 43.86 44.12 43.64 44.10 802142 0.82 % NYSE
Acco Brands Corp 01-23-2019 8.83 8.86 8.95 8.60 8.73 689315 -1.13 % NYSE
Aecom Technology Corp 01-23-2019 29.65 29.94 30.00 29.16 29.57 451692 -0.27 % NYSE
Avenue Income Credit Strategies 01-23-2019 11.30 11.31 11.31 11.14 11.16 96545 -1.24 % NYSE
Allianzgi Diversified Income & 01-23-2019 20.58 20.63 20.80 20.50 20.55 27230 -0.15 % NYSE
Agree Realty Corp 01-23-2019 61.97 61.77 62.04 61.00 61.29 165207 -1.10 % NYSE
Alliance Data Systems Corp 01-23-2019 170.69 173.09 176.43 171.59 173.72 644313 1.78 % NYSE
Advanced Disposal Services Inc 01-23-2019 24.55 24.58 24.70 24.18 24.35 255711 -0.81 % NYSE
ADT Inc 01-23-2019 7.14 7.20 7.36 6.95 7.00 1201557 -1.96 % NYSE
Adams Express Company 01-23-2019 13.50 13.56 13.59 13.42 13.56 150359 0.44 % NYSE
Aegon N.V. Perp Cap Secs Floating Rate [Ne] 01-23-2019 20.32 20.19 20.27 20.01 20.25 23380 -0.34 % NYSE
Aegon N.V. 01-23-2019 5.10 5.12 5.13 5.03 5.09 666020 -0.20 % NYSE
American Equity Investment Life 01-23-2019 30.81 30.95 31.25 30.33 30.36 432800 -1.46 % NYSE
Aercap Holdings N.V. 01-23-2019 45.27 45.40 46.06 44.64 45.02 943700 -0.55 % NYSE
Showing 1 to 20 records out of 1215