• 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 20-Days High; 204.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Agilent Technologies 09-17-2021 173.28 173.91 177.36 172.80 173.94 2400704 0.38 % NYSE
Alcoa Corp 09-17-2021 49.40 49.18 49.77 47.46 48.82 10405853 -1.17 % NYSE
GS Physical Gold ETF 09-17-2021 17.44 17.43 17.46 17.39 17.42 246355 -0.11 % AMEX
Alliancebernstein Holding LP 09-17-2021 51.77 51.68 52.18 51.50 52.06 138978 0.56 % NYSE
Abb Ltd 09-17-2021 36.60 36.46 36.56 35.54 35.64 2259471 -2.62 % NYSE
Abbvie Inc 09-17-2021 108.08 107.50 108.25 107.10 107.73 13495054 -0.32 % NYSE
Amerisourcebergen Corp 09-17-2021 124.23 123.78 124.93 122.98 123.47 1696537 -0.61 % NYSE
Absolute Core Strategy ETF 09-17-2021 27.25 27.03 27.07 27.03 27.07 818 -0.66 % AMEX
Asbury Automotive Group Inc 09-17-2021 180.12 181.81 186.00 180.75 181.93 398688 1.00 % NYSE
Arca Biopharma Inc 09-17-2021 3.04 3.04 3.10 2.97 3.10 129752 1.97 % NASDAQ
ABM Industries Inc 09-17-2021 45.90 45.78 45.90 44.71 45.07 1195059 -1.81 % NYSE
Abbott Laboratories 09-17-2021 127.44 126.78 127.80 126.45 126.79 10006579 -0.51 % NYSE
Acco Brands Corp 09-17-2021 8.91 8.93 8.94 8.75 8.91 1067529 0.00 % NYSE
Acer Therapeutics Inc 09-17-2021 2.47 2.48 2.56 2.45 2.45 45694 -0.81 % NASDAQ
Albertsons Companies Inc Cl A 09-17-2021 30.25 30.12 30.50 29.80 30.10 5588500 -0.50 % NYSE
Aptus Collared Income Opportunity ETF 09-17-2021 30.78 30.67 30.68 30.53 30.59 46459 -0.62 % AMEX
Acres Commercial Realty Corp 09-17-2021 16.02 15.91 15.96 15.72 15.72 110560 -1.87 % NYSE
Ares Commercial Real Estate Cor 09-17-2021 15.55 15.53 15.65 15.35 15.38 1571485 -1.09 % NYSE
American Conservative Values ETF 09-17-2021 33.17 33.18 33.18 32.85 32.90 14904 -0.81 % AMEX
Global Multifactor Ishares Edge MSCI ETF 09-17-2021 38.82 38.65 38.65 38.31 38.39 7344 -1.11 % AMEX
Showing 1 to 20 records out of 1424