• 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 10-Days High; 179.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aarons Holdings Company 06-18-2021 34.82 34.72 35.46 33.96 34.66 539676 -0.46 % NYSE
Abbvie Inc 06-18-2021 114.90 113.64 114.20 113.05 113.12 7415414 -1.55 % NYSE
Acres Commercial Realty Corp 06-18-2021 16.87 16.70 17.08 16.36 17.02 116239 0.89 % NYSE
Ares Commercial Real Estate Cor 06-18-2021 16.31 15.30 15.39 14.45 14.45 6224337 -11.40 % NYSE
ADT Inc 06-18-2021 11.60 11.45 11.49 10.87 10.90 4168406 -6.03 % NYSE
Aegon N.V. Perp Cap Secs Floating Rate [Ne] 06-18-2021 25.55 25.56 25.58 25.55 25.56 4481 0.04 % NYSE
Aegon Funding Company Llc 5.10% 06-18-2021 26.79 26.76 26.85 26.71 26.85 54688 0.22 % NYSE
American Financial Group 06-18-2021 121.88 120.16 121.67 119.63 120.99 1254646 -0.73 % NYSE
Alpine Global Dynamic Dividend Fund 06-18-2021 12.13 12.03 12.11 11.86 11.86 60600 -2.23 % NYSE
Avangrid Inc 06-18-2021 53.27 52.93 53.10 51.22 51.24 1636619 -3.81 % NYSE
C3.Ai Inc Cl A 06-18-2021 59.90 59.49 60.50 58.32 59.18 2593100 -1.20 % NYSE
Aerojet Rocketdyne Holdings 06-18-2021 48.86 48.52 48.70 48.44 48.63 1463630 -0.47 % NYSE
Great Ajax Corp 7.25% Convertible Senior Notes 06-18-2021 26.00 25.81 25.86 25.68 25.82 4218 -0.71 % NYSE
Alexander and Baldwin Inc 06-18-2021 19.25 18.91 19.01 18.49 18.73 571255 -2.70 % NYSE
Antero Midstream Corp 06-18-2021 10.09 10.00 10.16 9.89 9.97 4145716 -1.19 % NYSE
America Movil A ADR 06-18-2021 15.24 15.87 15.87 15.05 15.09 50307 -0.98 % NYSE
Alpine Total Dynamic Dividend 06-18-2021 10.20 10.17 10.17 10.04 10.05 253907 -1.47 % NYSE
Algonquin Power & Utilities Corp 6.20% Fixed-To 06-18-2021 28.17 28.22 28.22 27.98 28.16 9659 -0.04 % NYSE
Evoqua Water Technologies Corp 06-18-2021 32.64 31.91 32.47 31.64 31.91 2443951 -2.24 % NYSE
Antero Resources Corp 06-18-2021 13.13 13.01 13.58 12.81 13.21 11334165 0.61 % NYSE
Showing 1 to 20 records out of 398