• 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; 179.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aarons Holdings Company 06-22-2021 34.97 34.75 34.75 33.18 33.43 273893 -4.40 % NYSE
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
ADT Inc 06-22-2021 11.27 11.24 11.36 11.01 11.32 3473720 0.44 % 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
Great Ajax Corp 7.25% Convertible Senior Notes 06-22-2021 26.14 26.19 26.30 26.09 26.29 2141 0.57 % NYSE
Alexander and Baldwin Inc 06-22-2021 19.05 19.01 19.05 18.78 18.98 181837 -0.37 % NYSE
Antero Midstream Corp 06-22-2021 10.30 10.33 10.33 10.05 10.17 2156953 -1.26 % NYSE
America Movil A ADR 06-22-2021 15.28 15.42 15.42 15.16 15.30 17814 0.13 % NYSE
Alpine Total Dynamic Dividend 06-22-2021 10.15 10.09 10.14 10.09 10.09 245966 -0.59 % NYSE
Algonquin Power & Utilities Corp 6.20% Fixed-To 06-22-2021 28.18 28.14 28.20 28.09 28.14 13137 -0.14 % NYSE
Evoqua Water Technologies Corp 06-22-2021 32.39 32.25 32.79 32.10 32.68 663511 0.90 % 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
Asana Inc Cl A 06-22-2021 59.57 55.60 58.35 54.69 56.00 5448795 -5.99 % NYSE
Ardmore Shipping Corp 06-22-2021 3.87 3.89 4.25 3.81 4.17 717664 7.75 % 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
Showing 1 to 20 records out of 284