• Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
    • Welcome Guest!
  • Login Signup
Share

Exchange:NYSE; Filtered : by formula:New 20-Days High; 19111.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Alliancebernstein Holding LP 03-03-2021 37.53 37.71 38.09 37.38 37.78 424027 0.67 % 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
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
Adams Diversified Equity Fund 03-03-2021 17.82 17.77 17.84 17.53 17.57 281355 -1.40 % NYSE
American Eagle Outfitters 03-03-2021 25.10 25.48 26.05 24.89 25.43 5230390 1.31 % NYSE
American Financial Group 03-03-2021 110.04 109.91 111.83 109.91 110.12 377933 0.07 % NYSE
Armstrong Flooring Inc 03-03-2021 5.58 5.48 6.41 5.40 5.65 1140780 1.25 % NYSE
Alpine Global Dynamic Dividend Fund 03-03-2021 11.00 10.97 11.02 10.90 10.90 31634 -0.91 % NYSE
Allianzgi Artificial Intelligence & Technology 03-03-2021 28.57 28.57 28.69 27.76 27.85 86553 -2.52 % NYSE
Alaska Air Group 03-03-2021 65.42 66.12 67.22 65.18 65.95 1202115 0.81 % NYSE
Alta Equipment Group Inc 03-03-2021 10.76 10.65 11.10 10.57 10.94 71904 1.67 % NYSE
Affiliated Managers Group 03-03-2021 139.50 139.49 142.51 137.09 137.22 543057 -1.63 % NYSE
Assetmark Financial Holdings Inc 03-03-2021 24.12 24.14 24.87 23.69 24.55 129677 1.78 % NYSE
Amplify Energy Corp 03-03-2021 3.04 3.10 3.37 3.07 3.25 690698 6.91 % NYSE
Ameresco Inc 03-03-2021 56.71 57.78 58.88 52.65 53.02 781354 -6.51 % NYSE
Showing 1 to 20 records out of 651