• 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; 105.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Ascendant Digital Acquisition Corp Cl A 04-22-2021 9.90 9.90 9.94 9.86 9.91 159766 0.10 % NYSE
Aegon Funding Company Llc 5.10% 04-22-2021 26.73 26.75 26.75 26.58 26.68 39743 -0.19 % NYSE
Aegon N.V. 04-22-2021 4.54 4.45 4.46 4.39 4.41 1949341 -2.86 % NYSE
American Financial Group Inc 5.875% 04-22-2021 28.50 28.52 28.71 28.32 28.59 9625 0.32 % NYSE
Armada Hoffler Properties Inc 04-22-2021 13.61 13.67 13.72 13.49 13.50 161364 -0.81 % NYSE
C3.Ai Inc Cl A 04-22-2021 66.51 66.34 70.32 64.79 67.15 4335428 0.96 % NYSE
Amcor Plc 04-22-2021 11.94 11.88 11.92 11.64 11.65 5575094 -2.43 % NYSE
Assetmark Financial Holdings Inc 04-22-2021 22.16 22.23 22.27 21.85 22.16 71943 0.00 % NYSE
AON Plc 04-22-2021 233.50 232.34 233.30 229.90 231.15 1866735 -1.01 % NYSE
Algonquin Power & Utilities Corp 04-22-2021 27.89 27.98 28.10 27.85 27.98 7561 0.32 % NYSE
Aramark Holdings Corp 04-22-2021 39.24 39.22 39.78 39.01 39.14 3216334 -0.25 % NYSE
Archrock Inc 04-22-2021 9.26 9.27 9.31 9.09 9.18 626550 -0.86 % NYSE
Advansix Inc 04-22-2021 28.32 28.32 28.44 27.44 27.44 165509 -3.11 % NYSE
Aspen Aerogels Inc 04-22-2021 17.42 17.52 18.44 17.27 18.10 335656 3.90 % NYSE
Atlantic Power Corp 04-22-2021 3.00 3.00 3.00 3.00 3.00 633926 0.00 % NYSE
Grupo Aval Acciones Y Valores S 04-22-2021 6.26 6.24 6.30 6.21 6.26 28933 0.00 % NYSE
Avalara Inc 04-22-2021 140.88 141.49 146.15 141.49 143.66 353648 1.97 % NYSE
American Express Company 04-22-2021 147.18 147.56 148.91 145.87 147.16 3244219 -0.01 % NYSE
Showing 1 to 20 records out of 273