• 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 DOWN 3 Day in a row; 105.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aarons Holdings Company Inc 04-22-2021 25.00 25.07 25.62 24.27 24.28 287139 -2.88 % 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
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
Agree Realty Corp 04-22-2021 71.51 71.42 71.70 70.82 71.34 895063 -0.24 % 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
American Equity Investment Life 04-22-2021 31.48 31.48 31.48 30.78 30.84 300389 -2.03 % NYSE
American Financial Group Inc 5.875% 04-22-2021 28.50 28.52 28.71 28.32 28.59 9625 0.32 % NYSE
American Financial Group Inc 5.125% 04-22-2021 27.25 27.30 27.44 27.21 27.44 5644 0.70 % NYSE
American Financial Group Inc 4.500% 04-22-2021 27.03 26.87 27.00 26.87 26.94 1819 -0.33 % NYSE
C3.Ai Inc Cl A 04-22-2021 66.51 66.34 70.32 64.79 67.15 4335428 0.96 % NYSE
Apartment Investment and Management 04-22-2021 6.53 6.54 6.66 6.53 6.54 5778831 0.15 % NYSE
Great Ajax Corp 04-22-2021 11.77 11.90 12.07 11.80 11.96 191131 1.61 % NYSE
Alexander and Baldwin Inc 04-22-2021 17.71 17.80 17.85 17.46 17.46 179595 -1.41 % NYSE
American Homes 4 Rent 04-22-2021 35.60 35.60 35.93 35.46 35.57 1289260 -0.08 % NYSE
Showing 1 to 20 records out of 282