Exchange:NYSE; Filtered : by formula:Stocks below 50 Day SMA; -16.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Alcoa Corp 01-22-2019 29.27 29.00 29.00 27.53 27.81 5023543 -4.99 % NYSE
Aac Holdings Inc 01-22-2019 2.77 2.77 2.79 2.45 2.46 293790 -11.19 % NYSE
Advance Auto Parts Inc 01-22-2019 167.61 166.67 168.42 162.26 164.13 1384214 -2.08 % NYSE
Alliancebernstein Holding LP 01-22-2019 30.09 29.50 30.08 29.40 29.50 454639 -1.96 % NYSE
Amerisourcebergen Corp 01-22-2019 79.86 79.25 79.91 78.22 79.71 1400212 -0.19 % NYSE
Arbor Realty Trust 01-22-2019 11.33 11.34 11.34 11.05 11.11 1031721 -1.94 % NYSE
Abbott Laboratories 01-22-2019 71.42 70.97 71.67 70.69 71.49 6457396 0.10 % NYSE
Associated Capital Group Inc 01-22-2019 40.62 40.70 40.70 38.69 39.07 14198 -3.82 % NYSE
Aluminum Corporation of China Ltd 01-22-2019 9.29 8.79 8.87 8.66 8.76 50880 -5.71 % NYSE
Aecom Technology Corp 01-22-2019 30.16 30.00 30.00 29.35 29.65 576229 -1.69 % NYSE
Accenture Plc 01-22-2019 150.45 149.50 150.40 147.91 148.97 1950252 -0.98 % NYSE
Avenue Income Credit Strategies 01-22-2019 11.49 11.37 11.37 11.26 11.30 98253 -1.65 % NYSE
Ares Commercial Real Estate Cor 01-22-2019 13.92 13.92 14.01 13.64 13.76 253372 -1.15 % NYSE
Allianzgi Diversified Income & 01-22-2019 20.95 20.77 20.77 20.55 20.58 22756 -1.77 % NYSE
Archer Daniels Midland Company 01-22-2019 44.26 44.08 44.08 43.22 43.56 3109608 -1.58 % NYSE
Adient Plc 01-22-2019 19.78 19.59 19.73 18.53 18.65 1946777 -5.71 % NYSE
Alliance Data Systems Corp 01-22-2019 172.52 172.07 174.38 169.46 170.69 599481 -1.06 % NYSE
Advanced Disposal Services Inc 01-22-2019 24.94 24.80 25.00 24.36 24.55 425054 -1.56 % NYSE
ADT Inc 01-22-2019 7.33 7.30 7.33 7.10 7.14 1103675 -2.59 % NYSE
Adams Express Company 01-22-2019 13.65 13.54 13.58 13.44 13.50 206724 -1.10 % NYSE
Showing 1 to 20 records out of 1486