• 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; 1534.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Aarons Holdings Company 10-26-2021 31.04 29.95 30.05 24.00 24.24 1346984 -21.91 % NYSE
ABM Industries Inc 10-26-2021 45.37 45.49 45.49 43.83 43.88 256759 -3.28 % NYSE
Alliance Data Systems Corp 10-26-2021 97.92 98.75 98.75 93.88 94.25 793079 -3.75 % NYSE
Alliance National Municipal 10-26-2021 14.80 14.81 14.81 14.64 14.65 105374 -1.01 % NYSE
Armstrong Flooring Inc 10-26-2021 2.93 2.91 2.98 2.82 2.83 78260 -3.41 % NYSE
Alaska Air Group 10-26-2021 53.94 54.81 55.30 54.04 54.27 1586683 0.61 % NYSE
Allstate Corp 10-26-2021 129.00 129.12 129.99 128.31 128.32 1179640 -0.53 % NYSE
Allison Transmission Holdings 10-26-2021 34.69 34.68 34.74 33.47 33.50 922668 -3.43 % NYSE
Assetmark Financial Holdings Inc 10-26-2021 25.88 25.89 26.77 25.87 26.40 149354 2.01 % NYSE
American Tower Corp 10-26-2021 284.58 286.00 289.56 285.40 286.94 1742890 0.83 % NYSE
Ampco-Pittsburgh Corp 10-26-2021 4.86 4.90 5.00 4.83 4.94 239905 1.65 % NYSE
Artisan Partners Asset Mgmt 10-26-2021 50.86 51.26 51.69 50.82 51.23 654295 0.73 % NYSE
Associated Banc-Corp 10-26-2021 22.94 22.89 23.06 22.64 22.95 1194614 0.04 % NYSE
Ardmore Shipping Corp 10-26-2021 4.07 3.90 4.04 3.90 3.95 199580 -2.95 % NYSE
Adtalem Global Education Inc 10-26-2021 37.53 37.52 37.85 36.98 37.19 254663 -0.91 % NYSE
Allegheny Technologies Inc 10-26-2021 15.19 15.27 15.69 15.06 15.13 1906738 -0.39 % NYSE
Altice USA Inc Cl A 10-26-2021 18.04 18.00 18.09 17.46 17.59 4568424 -2.49 % NYSE
Audacy Inc 10-26-2021 3.38 3.37 3.41 3.33 3.35 310464 -0.89 % NYSE
Avantor Inc 10-26-2021 37.90 38.11 38.15 37.38 37.70 2756256 -0.53 % NYSE
Avery Dennison Corp 10-26-2021 218.02 218.59 218.75 211.24 211.90 727981 -2.81 % NYSE
Showing 1 to 20 records out of 289