• 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 20-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
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
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
Avangrid Inc 09-27-2021 50.70 50.75 51.09 49.79 49.85 501930 -1.68 % NYSE
Argan Inc 09-27-2021 44.10 44.10 45.31 44.10 44.77 27360 1.52 % NYSE
Allete Inc 09-27-2021 59.43 59.25 60.47 59.21 59.78 167804 0.59 % NYSE
Alpine Total Dynamic Dividend 09-27-2021 9.92 9.93 9.96 9.91 9.91 162952 -0.10 % NYSE
Smith A.O. Corp 09-27-2021 64.06 64.06 65.12 63.92 64.54 966259 0.75 % NYSE
Api Group Corp 09-27-2021 20.80 20.71 21.39 20.71 21.03 936761 1.11 % NYSE
Algonquin Power & Utilities Corp 6.20% Fixed-To 09-27-2021 27.80 27.80 27.92 27.74 27.87 10824 0.25 % NYSE
Alexandria Real Estate Equities 09-27-2021 195.38 195.61 196.38 192.09 192.16 535682 -1.65 % NYSE
Arrow Electronics 09-27-2021 113.65 113.56 115.89 113.11 115.47 715261 1.60 % NYSE
Atmos Energy Corp 09-27-2021 88.21 88.34 89.67 87.46 87.57 743734 -0.73 % NYSE
Showing 1 to 20 records out of 432