• 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 Low; 884.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aegon Funding Company Llc 5.10% 01-15-2021 26.28 26.35 26.35 26.03 26.09 140723 -0.72 % NYSE
Allied Capital Corp 01-15-2021 25.52 25.73 25.73 25.53 25.60 6340 0.31 % NYSE
American Financial Group Inc 5.125% 01-15-2021 26.85 26.80 27.17 26.80 27.14 3869 1.08 % NYSE
Alamos Gold Inc 01-15-2021 8.25 8.25 8.27 7.87 7.87 3356168 -4.61 % NYSE
Alexander's Inc 01-15-2021 271.25 268.95 276.13 268.32 276.13 5796 1.80 % NYSE
American Tower Corp 01-15-2021 214.99 214.99 220.45 214.22 219.88 2402661 2.27 % NYSE
Apple Hospitality REIT Inc 01-15-2021 12.96 12.85 12.91 12.51 12.84 1260678 -0.93 % NYSE
American Realty Investors 01-15-2021 10.08 9.94 10.07 9.83 10.07 2634 -0.10 % NYSE
Atmos Energy Corp 01-15-2021 87.64 87.67 90.12 87.27 90.03 987219 2.73 % NYSE
Azul S.A. ADR 01-15-2021 22.19 21.55 21.68 21.05 21.23 1329414 -4.33 % NYSE
Boeing Company 01-15-2021 209.91 208.96 209.25 204.19 204.31 10735948 -2.67 % NYSE
Brookfield Asset Management Inc 01-15-2021 38.67 38.35 38.95 37.92 38.74 3156171 0.18 % NYSE
Bbva Banco Frances S.A. 01-15-2021 3.06 3.02 3.04 2.95 2.96 229168 -3.27 % NYSE
Brandywine Realty Trust 01-15-2021 11.85 11.83 12.00 11.69 11.90 1329940 0.42 % NYSE
Bright Horizons Family Solutions Inc 01-15-2021 155.86 156.11 160.00 155.82 158.34 412964 1.59 % NYSE
Blackrock California Muni Trust 01-15-2021 13.88 13.85 13.94 13.83 13.89 48886 0.07 % NYSE
Biglari Holdings Inc 01-15-2021 110.12 108.98 110.84 107.95 109.47 4591 -0.59 % NYSE
Banco Macro S.A. 01-15-2021 14.49 14.30 14.38 13.98 14.00 179970 -3.38 % NYSE
Brf-Brasil Foods S.A. 01-15-2021 4.11 4.00 4.04 3.94 3.99 8077725 -2.92 % NYSE
Showing 1 to 20 records out of 78