• 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 30-Days Low; 1441.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aarons Holdings Company 09-17-2021 26.39 26.48 27.21 26.18 26.93 990195 2.05 % NYSE
Arcosa Inc 09-17-2021 49.77 50.50 50.77 49.72 50.25 924319 0.96 % NYSE
American Equity Investment Life 09-17-2021 28.84 28.96 30.03 28.96 29.55 2519156 2.46 % NYSE
American Financial Group Inc 5.875% 09-17-2021 27.55 27.41 27.64 27.36 27.48 6084 -0.25 % NYSE
Argan Inc 09-17-2021 43.59 43.34 44.28 42.82 43.93 188516 0.78 % NYSE
Allete Inc 09-17-2021 61.53 61.72 62.00 60.78 60.82 843005 -1.15 % NYSE
Algonquin Power & Utilities Corp 6.20% Fixed-To 09-17-2021 27.71 27.71 27.82 27.68 27.71 9447 0.00 % NYSE
Atmos Energy Corp 09-17-2021 89.76 89.40 89.98 89.06 89.09 1174834 -0.75 % NYSE
Avista Corp 09-17-2021 39.89 40.10 40.43 39.77 39.92 1044097 0.08 % NYSE
Axos Financial Inc 09-17-2021 45.21 45.53 45.95 45.03 45.74 655309 1.17 % NYSE
Axis Capital Holdings 09-17-2021 46.53 46.53 47.00 45.72 45.99 1439658 -1.16 % NYSE
Barnes Group 09-17-2021 43.64 43.74 43.74 42.93 43.31 664277 -0.76 % NYSE
Bhp Billiton Plc 09-17-2021 54.85 52.60 52.85 51.43 52.14 5268974 -4.94 % NYSE
Brink's Company 09-17-2021 72.65 72.79 72.92 70.90 71.84 793493 -1.11 % NYSE
Bright Scholar Education Holdings Ltd 09-17-2021 2.98 3.00 3.00 2.60 2.60 83801 -12.75 % NYSE
Blackrock 2022 Global Income Opportunity Trust 09-17-2021 5.16 5.16 5.17 5.13 5.16 46896 0.00 % NYSE
Biglari Holdings Inc 09-17-2021 159.12 160.25 160.25 156.00 157.81 12935 -0.82 % NYSE
Berkshire Hills Bancorp 09-17-2021 24.01 24.21 24.71 23.94 24.71 1845648 2.92 % NYSE
Bhp Billiton Ltd 09-17-2021 58.10 55.79 56.11 54.78 55.53 6129657 -4.42 % NYSE
Big Lots 09-17-2021 47.38 47.64 48.17 47.50 47.68 1362132 0.63 % NYSE
Showing 1 to 20 records out of 259