• 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 52-week High; 179.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Abbvie Inc 06-22-2021 114.73 114.48 115.28 113.88 114.70 4359877 -0.03 % NYSE
Ares Commercial Real Estate Cor 06-22-2021 14.78 14.78 15.03 14.69 14.97 871026 1.29 % NYSE
American Financial Group 06-22-2021 123.81 123.20 124.04 122.31 123.91 466516 0.08 % NYSE
Alpine Global Dynamic Dividend Fund 06-22-2021 12.00 11.96 12.08 11.91 11.94 61883 -0.50 % NYSE
Antero Midstream Corp 06-22-2021 10.30 10.33 10.33 10.05 10.17 2156953 -1.26 % NYSE
Alpine Total Dynamic Dividend 06-22-2021 10.15 10.09 10.14 10.09 10.09 245966 -0.59 % NYSE
Antero Resources Corp 06-22-2021 13.72 13.66 13.85 13.40 13.80 4093052 0.58 % NYSE
Arrow Electronics 06-22-2021 112.33 111.93 112.45 111.11 111.77 488530 -0.50 % NYSE
Athene Holding Ltd 06-22-2021 63.65 63.70 63.71 62.79 63.36 755583 -0.46 % NYSE
Avalonbay Communities 06-22-2021 212.09 212.18 212.33 210.19 211.58 790403 -0.24 % NYSE
BCE Inc 06-22-2021 49.53 49.40 49.72 49.17 49.67 1660554 0.28 % NYSE
Bonanza Creek Energy Inc 06-22-2021 48.46 48.14 48.68 47.35 48.49 533598 0.06 % NYSE
Brandywine Realty Trust 06-22-2021 14.44 14.46 14.57 14.13 14.13 1461228 -2.15 % NYSE
Blackrock International 06-22-2021 6.50 6.50 6.51 6.48 6.50 226265 0.00 % NYSE
Blackrock Investment Quality Municipal 06-22-2021 18.07 18.05 18.21 18.03 18.17 46621 0.55 % NYSE
Bank of Montreal 06-22-2021 103.61 103.40 104.14 102.84 104.03 431287 0.41 % NYSE
Bristol-Myers Squibb Company 06-22-2021 66.82 66.75 66.79 65.70 65.93 9458715 -1.33 % NYSE
BP Midstream Partners LP 06-22-2021 15.02 15.02 15.09 14.81 14.93 247335 -0.60 % NYSE
Brf-Brasil Foods S.A. 06-22-2021 5.71 5.67 5.80 5.63 5.75 2185943 0.70 % NYSE
John Hancock Bank and Thrift Fund 06-22-2021 37.79 37.82 38.06 37.22 37.86 40934 0.19 % NYSE
Showing 1 to 20 records out of 139