• 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 High; 19111.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Alcoa Corp 03-03-2021 27.50 28.89 31.37 28.52 30.82 17261878 12.07 % NYSE
Alliancebernstein Holding LP 03-03-2021 37.53 37.71 38.09 37.38 37.78 424027 0.67 % NYSE
ABM Industries Inc 03-03-2021 43.32 43.54 45.43 43.42 44.50 438778 2.72 % NYSE
Abbott Laboratories 03-03-2021 122.53 121.69 121.89 119.06 119.18 5059907 -2.73 % NYSE
Associated Capital Group Inc 03-03-2021 36.57 36.64 37.64 35.93 35.93 19871 -1.75 % NYSE
Aurora Cannabis Inc 03-03-2021 11.02 11.16 11.27 10.27 10.46 12915463 -5.08 % NYSE
Acco Brands Corp 03-03-2021 8.27 8.27 8.56 8.27 8.39 479969 1.45 % NYSE
Aluminum Corp of China Ltd 03-03-2021 11.99 13.11 13.39 12.97 13.34 447992 11.26 % NYSE
Aecom Technology Corp 03-03-2021 57.68 57.92 58.50 57.07 57.45 745097 -0.40 % NYSE
Accenture Plc 03-03-2021 259.23 259.89 260.00 254.05 254.18 2074953 -1.95 % NYSE
Ascendant Digital Acquisition Corp Cl A 03-03-2021 9.91 10.00 10.00 9.85 9.90 4650317 -0.10 % NYSE
Ares Commercial Real Estate Cor 03-03-2021 14.14 14.14 14.47 14.03 14.30 443593 1.13 % NYSE
Allianzgi Diversified Income & 03-03-2021 34.57 34.38 34.54 33.46 33.53 65545 -3.01 % NYSE
Archer Daniels Midland 03-03-2021 57.36 57.34 57.97 57.07 57.11 2568970 -0.44 % NYSE
Adams Diversified Equity Fund 03-03-2021 17.82 17.77 17.84 17.53 17.57 281355 -1.40 % NYSE
Aegon N.V. 03-03-2021 4.83 4.96 5.04 4.95 5.00 2666990 3.52 % NYSE
Agnico-Eagle Mines Ltd 03-03-2021 57.11 55.65 56.46 54.65 55.99 1488772 -1.96 % NYSE
American Eagle Outfitters 03-03-2021 25.10 25.48 26.05 24.89 25.43 5230390 1.31 % NYSE
Aercap Holdings N.V. 03-03-2021 46.71 46.79 49.55 46.79 48.77 1431584 4.41 % NYSE
The Aes Corp 03-03-2021 26.80 26.76 26.94 26.35 26.89 6897255 0.34 % NYSE
Showing 1 to 20 records out of 1066