• 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 10-Days Low; 1319.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aluminum Corp of China Ltd 03-05-2021 12.44 11.68 11.74 11.42 11.71 236570 -5.87 % NYSE
Accenture Plc 03-05-2021 247.00 249.24 250.68 244.44 249.50 3236460 1.01 % NYSE
Agree Realty Corp 03-05-2021 63.06 63.32 64.75 62.17 64.46 1899983 2.22 % NYSE
Alliance Data Systems Corp 03-05-2021 97.29 98.85 104.95 94.51 103.75 1135855 6.64 % NYSE
Agnico-Eagle Mines Ltd 03-05-2021 56.29 56.74 57.28 55.54 57.17 1458124 1.56 % NYSE
First Majestic Silver 03-05-2021 16.07 16.10 16.27 15.13 15.94 7923277 -0.81 % NYSE
Alamos Gold Inc 03-05-2021 7.54 7.54 7.70 7.42 7.67 3544001 1.72 % NYSE
Playags Inc 03-05-2021 8.03 8.32 8.68 7.00 7.83 454882 -2.49 % NYSE
Arthur J. Gallagher & Company 03-05-2021 120.56 121.50 124.33 120.51 124.11 1288989 2.94 % NYSE
Allegion Plc 03-05-2021 110.40 111.62 113.87 110.68 113.31 1082796 2.64 % NYSE
Allison Transmission Holdings 03-05-2021 39.75 40.14 40.82 39.08 40.60 1267520 2.14 % NYSE
Autoliv Inc 03-05-2021 91.04 91.40 94.12 90.59 94.00 604769 3.25 % NYSE
Amcor Plc 03-05-2021 11.27 11.31 11.63 11.21 11.60 5394555 2.93 % NYSE
Amtek Inc 03-05-2021 120.39 121.48 122.76 118.86 122.25 982634 1.54 % NYSE
America Movil S.A.B. DE C.V. 03-05-2021 13.06 13.11 13.16 13.00 13.13 3754094 0.54 % NYSE
Anworth Mortgage Asset Corp 03-05-2021 2.81 2.85 2.87 2.73 2.87 1603748 2.14 % NYSE
Ares Management LP 03-05-2021 50.42 50.85 51.21 47.77 51.15 937557 1.45 % NYSE
Aramark Holdings Corp 03-05-2021 40.63 41.18 41.68 39.09 41.24 4319649 1.50 % NYSE
ASA Gold and Precious Metals 03-05-2021 18.98 19.03 19.05 18.30 18.92 81618 -0.32 % NYSE
Altice USA Inc Cl A 03-05-2021 32.42 32.49 33.28 32.10 33.09 4219733 2.07 % NYSE
Showing 1 to 20 records out of 239