• 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 30-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
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
Abbott Laboratories 09-24-2021 125.30 124.81 125.48 124.27 124.37 3045173 -0.74 % NYSE
Albertsons Companies Inc Cl A 09-24-2021 31.78 31.55 32.07 31.32 31.34 880241 -1.38 % NYSE
Aptus Collared Income Opportunity ETF 09-24-2021 30.67 30.62 30.74 30.62 30.71 59234 0.13 % AMEX
American Conservative Values ETF 09-24-2021 33.07 32.96 33.05 32.92 33.04 3074 -0.09 % AMEX
ACWI Ishares MSCI ETF 09-24-2021 103.23 102.56 103.05 102.56 102.95 1413671 -0.27 % NASDAQ
Global Min Vol Ishares Edge MSCI ETF 09-24-2021 105.44 104.94 105.48 104.94 105.20 80177 -0.23 % AMEX
Automatic Data Procs 09-24-2021 201.38 200.94 202.88 200.72 202.22 884143 0.42 % NASDAQ
Autodesk Inc 09-24-2021 292.16 290.49 295.33 290.49 294.67 1065560 0.86 % NASDAQ
American Electric Power Company 09-24-2021 50.02 50.15 50.28 49.71 50.03 4474 0.02 % NASDAQ
FT Active Factor Large Cap ETF 09-24-2021 26.20 26.21 26.21 26.21 26.21 34 0.04 % AMEX
Apartment Income REIT Corp 09-24-2021 50.06 49.85 50.43 49.81 49.86 480368 -0.40 % NYSE
Albemarle Corp 09-24-2021 229.15 227.88 229.66 224.72 226.40 704167 -1.20 % NYSE
Alcon Inc 09-24-2021 85.81 84.78 85.28 84.59 85.10 393205 -0.83 % NYSE
Showing 1 to 20 records out of 979