• 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; 204.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Agilent Technologies 09-24-2021 172.77 172.09 173.08 171.19 172.40 1041758 -0.21 % NYSE
Alcoa Corp 09-24-2021 48.56 47.86 49.07 47.75 48.49 5160391 -0.14 % NYSE
Arlington Asset Investment Corp 09-24-2021 3.77 3.75 3.79 3.75 3.77 48694 0.00 % NYSE
American Assets Trust 09-24-2021 38.89 38.54 39.12 38.50 38.57 173238 -0.82 % NYSE
Alliancebernstein Holding LP 09-24-2021 51.97 52.00 52.24 51.71 52.18 127310 0.40 % NYSE
Abb Ltd 09-24-2021 35.68 34.90 35.13 34.86 34.93 1212684 -2.10 % NYSE
Abbvie Inc 09-24-2021 107.36 106.87 108.05 106.44 107.06 5835557 -0.28 % NYSE
Amerisourcebergen Corp 09-24-2021 122.55 122.63 123.04 121.93 122.30 416241 -0.20 % NYSE
Asbury Automotive Group Inc 09-24-2021 191.00 190.81 197.21 189.97 196.03 133077 2.63 % NYSE
ABM Industries Inc 09-24-2021 44.90 44.68 45.13 44.50 44.81 190041 -0.20 % NYSE
Arbor Realty Trust 09-24-2021 18.35 18.30 18.42 18.23 18.37 680381 0.11 % NYSE
Abbott Laboratories 09-24-2021 125.30 124.81 125.48 124.27 124.37 3045173 -0.74 % NYSE
Acco Brands Corp 09-24-2021 9.00 8.96 9.03 8.84 8.84 249886 -1.78 % NYSE
Albertsons Companies Inc Cl A 09-24-2021 31.78 31.55 32.07 31.32 31.34 880241 -1.38 % NYSE
Aecom Technology Corp 09-24-2021 66.50 66.12 67.17 65.87 67.00 800071 0.75 % NYSE
Acres Commercial Realty Corp 09-24-2021 15.75 15.73 16.19 15.66 16.07 32339 2.03 % NYSE
Ares Commercial Real Estate Cor 09-24-2021 15.56 15.50 15.61 15.47 15.52 264808 -0.26 % NYSE
Adient Plc 09-24-2021 40.14 39.96 41.18 39.68 40.71 690502 1.42 % NYSE
ADT Inc 09-24-2021 8.19 8.18 8.33 8.10 8.16 1701248 -0.37 % NYSE
Aegon N.V. 09-24-2021 4.76 4.83 4.88 4.83 4.86 1015191 2.10 % NYSE
Showing 1 to 20 records out of 730