• 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 5 Day in a row; 105.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Accel Entertainment Inc 04-21-2021 11.89 11.94 12.25 11.88 12.02 232681 1.09 % NYSE
American Equity Investment Life 04-21-2021 31.19 31.07 31.65 30.82 31.48 309680 0.93 % NYSE
C3.Ai Inc Cl A 04-21-2021 60.85 60.20 66.56 59.32 66.51 2784150 9.30 % NYSE
Alexander and Baldwin Inc 04-21-2021 17.39 17.34 17.82 17.34 17.71 199840 1.84 % NYSE
Aramark Holdings Corp 04-21-2021 38.31 38.14 39.35 37.81 39.24 734073 2.43 % NYSE
Bhp Billiton Plc 04-21-2021 60.79 60.35 61.89 60.04 61.85 1542129 1.74 % NYSE
Blackrock Core Trust 04-21-2021 15.56 15.60 15.85 15.57 15.80 138514 1.54 % NYSE
Bhp Billiton Ltd 04-21-2021 72.45 71.90 74.04 71.65 73.93 2950373 2.04 % NYSE
BankUnited Inc 04-21-2021 41.96 41.77 43.42 41.57 43.20 431296 2.96 % NYSE
Blackrock Muni Income Trust II 04-21-2021 15.08 15.08 15.14 15.08 15.11 91574 0.20 % NYSE
Badger Meter 04-21-2021 90.56 91.01 95.51 90.95 94.79 169050 4.67 % NYSE
Blackrock Municipal Target Term 04-21-2021 25.80 25.75 25.87 25.74 25.76 43686 -0.16 % NYSE
Cable One Inc 04-21-2021 1817.48 1816.80 1861.19 1800.81 1846.09 36088 1.57 % NYSE
Cbiz Inc 04-21-2021 33.17 33.03 33.64 33.03 33.39 197719 0.66 % NYSE
Coca Cola European Partners 04-21-2021 55.17 55.54 56.56 55.35 56.13 966561 1.74 % NYSE
Cedar Realty Trust Inc 04-21-2021 15.10 15.10 15.60 15.10 15.52 28700 2.78 % NYSE
Citizens Inc 04-21-2021 5.76 5.76 5.91 5.73 5.90 89786 2.43 % NYSE
Showing 1 to 20 records out of 60