• 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 20-Days High; 1003.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Alcoa Corp 05-06-2021 40.60 40.89 41.43 39.28 39.89 6940567 -1.75 % NYSE
Arlington Asset Investment Corp 05-06-2021 4.12 3.85 4.12 3.81 4.08 477411 -0.97 % NYSE
Aarons Holdings Company Inc 05-06-2021 30.98 31.21 32.60 31.10 31.84 467198 2.78 % NYSE
Alliancebernstein Holding LP 05-06-2021 45.14 45.85 46.92 44.70 46.29 742274 2.55 % NYSE
Accel Entertainment Inc 05-06-2021 12.18 12.14 12.30 11.83 11.96 129694 -1.81 % NYSE
Aluminum Corp of China Ltd 05-06-2021 14.60 15.00 15.33 14.94 15.33 243628 5.00 % NYSE
Ascendant Digital Acquisition Corp Cl A 05-06-2021 9.92 9.91 9.96 9.88 9.94 94556 0.20 % NYSE
Allianzgi Diversified Income & 05-06-2021 33.10 33.25 33.32 32.61 32.85 32404 -0.76 % NYSE
Archer Daniels Midland 05-06-2021 66.20 66.59 66.86 65.65 66.68 3392086 0.73 % NYSE
Adient Plc 05-06-2021 47.00 46.25 48.32 45.07 48.28 769916 2.72 % NYSE
ADT Inc 05-06-2021 9.21 8.39 9.51 8.24 9.51 6344075 3.26 % NYSE
Alliance National Municipal 05-06-2021 14.67 14.65 14.68 14.60 14.65 22512 -0.14 % NYSE
Armstrong Flooring Inc 05-06-2021 5.55 5.69 5.71 5.34 5.61 112617 1.08 % NYSE
Agco Corp 05-06-2021 152.12 151.65 156.62 151.47 156.52 587719 2.89 % NYSE
Assured Guaranty Ltd 05-06-2021 51.34 51.50 52.28 50.34 51.09 508400 -0.49 % NYSE
Adecoagro S.A. 05-06-2021 9.33 9.50 9.50 9.25 9.40 454997 0.75 % NYSE
Albany International Corp 05-06-2021 90.06 90.35 90.59 89.00 90.42 101338 0.40 % NYSE
Applied Industrial Technologies 05-06-2021 102.00 101.66 103.34 101.31 103.34 127467 1.31 % NYSE
Arthur J. Gallagher & Company 05-06-2021 147.46 148.00 149.40 147.59 148.84 1073712 0.94 % NYSE
Showing 1 to 20 records out of 419