• Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
  • Welcome Guest!
  • Login Signup

Exchange:ALL; Filtered : by formula:New 52-week High; 201.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
American Campus Communities Inc 07-30-2021 50.13 50.24 51.00 50.14 50.31 637720 0.36 % NYSE
Accenture Plc 07-30-2021 318.35 317.70 319.18 316.89 317.68 2305397 -0.21 % NYSE
Global Min Vol Ishares Edge MSCI ETF 07-30-2021 104.88 104.73 104.99 104.64 104.79 53976 -0.09 % AMEX
Adobe Systems Inc 07-30-2021 621.70 619.02 622.79 617.28 621.63 1403621 -0.01 % NASDAQ
Agree Realty Corp 07-30-2021 74.68 74.73 75.79 74.73 75.15 353225 0.63 % NYSE
Automatic Data Procs 07-30-2021 208.83 208.41 210.31 208.41 209.63 1533800 0.38 % NASDAQ
Aegon N.V. Perp Cap Secs Floating Rate [Ne] 07-30-2021 25.85 25.79 26.00 25.77 25.94 8807 0.35 % NYSE
Aehr Test Systems 07-30-2021 5.54 5.41 5.74 5.30 5.62 1357296 1.44 % NASDAQ
Great Ajax Corp 07-30-2021 13.05 12.97 13.14 12.56 12.68 161822 -2.84 % NYSE
Pacer Lunt Large Cap Alternator ETF 07-30-2021 42.75 42.78 42.96 42.68 42.68 25956 -0.16 % AMEX
American Homes 4 Rent 07-30-2021 42.03 42.13 42.60 41.96 42.00 1587342 -0.07 % NYSE
American Tower Corp 07-30-2021 283.00 284.69 286.63 282.73 282.80 1762184 -0.07 % NYSE
Amer Natl Insurance 07-30-2021 160.41 160.69 165.00 158.00 164.97 63060 2.84 % NASDAQ
Alexandria Real Estate Equities 07-30-2021 199.75 200.41 203.16 200.41 201.34 937544 0.80 % NYSE
Avalonbay Communities 07-30-2021 229.91 230.99 232.72 227.75 227.83 784051 -0.90 % NYSE
Avantor Inc 07-30-2021 37.22 37.28 38.00 36.64 37.57 5638124 0.94 % NYSE
American States Water Company 07-30-2021 88.25 88.48 89.70 88.29 88.31 422463 0.07 % NYSE
Autozone 07-30-2021 1625.91 1623.86 1631.00 1614.01 1623.56 132154 -0.14 % NYSE
JPM Betabuilders MSCI U.S. REIT ETF 07-30-2021 100.31 100.31 101.83 100.31 100.54 367049 0.23 % AMEX
Biohaven Pharmaceutical Holding Ltd 07-30-2021 126.14 125.65 132.91 124.58 126.01 922681 -0.10 % NYSE
Showing 1 to 20 records out of 192