• 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; 1441.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aarons Holdings Company 09-27-2021 27.52 27.76 29.31 27.52 28.85 168107 4.83 % NYSE
Arcosa Inc 09-27-2021 48.88 49.20 51.28 49.09 50.64 190756 3.60 % NYSE
Aurora Cannabis Inc 09-27-2021 5.95 6.00 6.50 5.88 6.38 11331435 7.23 % NYSE
Aurora Cannabis Inc 09-27-2021 5.95 6.00 6.50 5.88 6.38 11331435 7.23 % NASDAQ
American Campus Communities Inc 09-27-2021 49.81 49.90 50.68 49.63 49.63 887232 -0.36 % NYSE
Acco Brands Corp 09-27-2021 8.84 8.94 9.34 8.80 9.18 369651 3.85 % NYSE
Accel Entertainment Inc 09-27-2021 11.83 11.92 12.15 11.90 12.02 100258 1.61 % NYSE
Aecom Technology Corp 09-27-2021 67.00 67.15 67.59 66.62 66.76 530912 -0.36 % NYSE
ADT Inc 09-27-2021 8.16 8.16 8.50 8.11 8.32 2474064 1.96 % NYSE
Adams Diversified Equity Fund 09-27-2021 20.37 20.35 20.37 20.28 20.32 137073 -0.25 % NYSE
Ameren Corp 09-27-2021 83.56 83.65 84.26 82.09 82.20 1068497 -1.63 % NYSE
Aegon Funding Company Llc 5.10% 09-27-2021 26.77 26.71 26.77 26.66 26.68 30702 -0.34 % NYSE
American Equity Investment Life 09-27-2021 29.21 29.44 30.60 29.44 30.00 287247 2.70 % NYSE
The Aes Corp 09-27-2021 23.44 23.35 23.93 23.32 23.44 3741861 0.00 % NYSE
Aeva Technologies Inc 09-27-2021 8.65 8.59 8.75 8.30 8.57 1158969 -0.92 % NYSE
American Financial Group 09-27-2021 132.40 129.09 131.47 129.06 130.56 346074 -1.39 % NYSE
American Financial Group Inc 5.875% 09-27-2021 27.44 27.43 27.52 27.17 27.52 56312 0.29 % NYSE
Aflac Inc 09-27-2021 52.63 53.14 53.90 52.71 53.39 2519769 1.44 % NYSE
Alpine Global Dynamic Dividend Fund 09-27-2021 11.98 11.98 12.03 11.91 12.03 25240 0.42 % NYSE
Assured Guaranty Ltd 09-27-2021 47.14 47.43 47.96 47.14 47.20 824302 0.13 % NYSE
Showing 1 to 20 records out of 755