• 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:Stocks below 20 Day SMA; 105.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Arlington Asset Investment Corp 04-22-2021 4.04 4.07 4.07 3.99 4.04 188087 0.00 % NYSE
American Assets Trust 04-22-2021 33.85 33.93 34.17 33.71 33.72 194598 -0.38 % NYSE
Abbvie Inc 04-22-2021 110.80 110.65 111.09 109.61 110.05 5044542 -0.68 % NYSE
Arcosa Inc 04-22-2021 62.92 62.53 62.93 61.06 62.31 231095 -0.97 % NYSE
Aurora Cannabis Inc 04-22-2021 8.16 8.16 8.30 7.92 8.00 5566292 -1.96 % NYSE
American Campus Communities Inc 04-22-2021 45.96 45.86 46.29 45.18 45.40 516284 -1.22 % NYSE
Accel Entertainment Inc 04-22-2021 12.02 11.97 12.60 11.94 12.30 288852 2.33 % NYSE
Aluminum Corp of China Ltd 04-22-2021 12.48 12.60 12.60 12.41 12.49 151921 0.08 % NYSE
Ascendant Digital Acquisition Corp Cl A 04-22-2021 9.90 9.90 9.94 9.86 9.91 159766 0.10 % NYSE
Allianzgi Diversified Income & 04-22-2021 33.34 33.49 33.78 33.14 33.35 19689 0.03 % NYSE
Archer Daniels Midland 04-22-2021 59.82 59.46 59.67 58.74 58.86 2134887 -1.60 % NYSE
ADT Inc 04-22-2021 8.91 8.84 9.09 8.83 8.89 1631667 -0.22 % NYSE
Aegon N.V. Perp Cap Secs Floating Rate [Ne] 04-22-2021 25.43 25.42 25.44 25.39 25.43 7128 0.00 % 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
The Aes Corp 04-22-2021 28.39 28.67 28.85 28.29 28.32 4960588 -0.25 % NYSE
American Financial Group Inc 5.875% 04-22-2021 28.50 28.52 28.71 28.32 28.59 9625 0.32 % NYSE
First Majestic Silver 04-22-2021 16.67 16.55 16.60 15.96 16.14 3682584 -3.18 % NYSE
Showing 1 to 20 records out of 1037