• 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 Low; 201.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Alcoa Corp 07-30-2021 39.36 39.15 40.65 38.96 40.14 8141056 1.98 % NYSE
Amerisourcebergen Corp 07-30-2021 122.70 122.81 123.23 122.01 122.17 780751 -0.43 % NYSE
Arcosa Inc 07-30-2021 55.10 55.00 55.88 54.53 54.75 162980 -0.64 % NYSE
Aurora Cannabis Inc 07-30-2021 7.11 6.90 7.20 6.84 7.01 3880497 -1.41 % NASDAQ
Aurora Cannabis Inc 07-30-2021 7.11 6.90 7.20 6.84 7.01 3880497 -1.41 % NYSE
Aecom Technology Corp 07-30-2021 63.50 63.03 63.66 62.74 62.96 562328 -0.85 % NYSE
Allianzgi Diversified Income & 07-30-2021 34.35 34.22 34.29 34.00 34.22 31163 -0.38 % NYSE
Archer Daniels Midland 07-30-2021 59.60 59.77 60.53 59.63 59.71 3611961 0.18 % NYSE
Adient Plc 07-30-2021 42.03 41.53 43.11 41.53 42.13 402249 0.24 % NYSE
Alliance Data Systems Corp 07-30-2021 97.37 95.10 96.73 92.87 93.25 1157838 -4.23 % NYSE
The Aes Corp 07-30-2021 24.27 23.89 24.21 23.64 23.69 5208863 -2.39 % NYSE
Alliance National Municipal 07-30-2021 15.17 15.17 15.18 15.16 15.17 26568 0.00 % NYSE
American Financial Group Inc 5.875% 07-30-2021 27.82 27.80 27.94 27.73 27.94 6055 0.43 % NYSE
Armstrong Flooring Inc 07-30-2021 4.44 4.38 4.42 4.28 4.32 81218 -2.70 % NYSE
Apollo Senior Floating Rate Fund Inc 07-30-2021 15.63 15.63 15.67 15.52 15.52 67638 -0.70 % NYSE
First Majestic Silver 07-30-2021 13.73 13.58 13.83 13.46 13.71 2735320 -0.15 % NYSE
African Gold Acquisition Corp Cl A 07-30-2021 9.68 9.68 9.69 9.66 9.67 2733 -0.10 % NYSE
Playags Inc 07-30-2021 7.71 7.62 7.79 7.54 7.75 225028 0.52 % NYSE
Agiliti Inc 07-30-2021 19.87 19.85 20.05 19.16 19.59 228357 -1.41 % NYSE
Ashford Hospitality Trust Inc 07-30-2021 17.80 17.55 17.62 16.14 16.19 2895733 -9.04 % NYSE
Showing 1 to 20 records out of 884