• 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; 201.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
ABM Industries Inc 07-30-2021 47.02 46.82 47.60 46.27 46.49 1849058 -1.13 % NYSE
American Campus Communities Inc 07-30-2021 50.13 50.24 51.00 50.14 50.31 637720 0.36 % NYSE
Aluminum Corp of China Ltd 07-30-2021 14.92 15.15 15.34 15.08 15.11 114808 1.27 % NYSE
Accenture Plc 07-30-2021 318.35 317.70 319.18 316.89 317.68 2305397 -0.21 % NYSE
Agree Realty Corp 07-30-2021 74.68 74.73 75.79 74.73 75.15 353225 0.63 % NYSE
Adit Edtech Acquisition Corp 07-30-2021 9.68 9.68 9.69 9.67 9.68 13068 0.00 % NYSE
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
Ameren Corp 07-30-2021 84.26 84.26 84.96 83.81 83.92 939680 -0.40 % NYSE
Aenza S.A.A. 07-30-2021 1.79 1.77 1.79 1.71 1.74 28125 -2.79 % NYSE
American Financial Group 07-30-2021 126.94 126.34 127.67 126.17 126.48 323435 -0.36 % NYSE
Avangrid Inc 07-30-2021 52.54 52.57 52.84 51.97 52.14 387932 -0.76 % NYSE
Apartment Income REIT Corp 07-30-2021 51.96 52.34 53.96 52.11 52.64 844353 1.31 % NYSE
Great Ajax Corp 07-30-2021 13.05 12.97 13.14 12.56 12.68 161822 -2.84 % NYSE
Allete Inc 07-30-2021 71.37 71.06 71.73 70.29 70.31 235528 -1.49 % NYSE
Amtek Inc 07-30-2021 138.59 138.56 139.69 138.38 139.05 945649 0.33 % NYSE
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
Alpine Total Dynamic Dividend 07-30-2021 10.28 10.28 10.32 10.26 10.30 277420 0.19 % NYSE
Algonquin Pwr & Util 07-30-2021 15.77 15.80 15.98 15.75 15.97 5292406 1.27 % NYSE
Alexandria Real Estate Equities 07-30-2021 199.75 200.41 203.16 200.41 201.34 937544 0.80 % NYSE
Showing 1 to 20 records out of 272