• 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 High; 1534.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Arlington Asset Investment Corp 10-26-2021 3.84 3.83 3.89 3.82 3.88 191438 1.04 % NYSE
Asbury Automotive Group Inc 10-26-2021 223.46 228.50 228.50 207.36 208.80 310989 -6.56 % NYSE
American Campus Communities Inc 10-26-2021 51.64 50.71 53.03 50.43 52.70 1232060 2.05 % NYSE
Adit Edtech Acquisition Corp 10-26-2021 9.75 9.74 9.77 9.73 9.73 19608 -0.20 % NYSE
American Financial Group Inc 5.875% 10-26-2021 27.20 27.24 27.26 27.12 27.23 11544 0.11 % NYSE
Alamos Gold Inc 10-26-2021 8.14 8.06 8.18 7.99 8.16 2484641 0.25 % NYSE
Apartment Investment and Management 10-26-2021 7.36 7.38 7.55 7.33 7.52 1763248 2.17 % NYSE
Acadia Realty Trust 10-26-2021 22.58 22.63 22.74 22.49 22.56 668726 -0.09 % NYSE
Alexander's Inc 10-26-2021 286.40 285.80 286.53 284.75 285.04 6864 -0.47 % NYSE
Amn Healthcare Services Inc 10-26-2021 96.89 97.00 98.59 95.29 97.00 316347 0.11 % NYSE
Arista Networks Inc 10-26-2021 386.04 397.17 407.80 395.64 403.59 719597 4.55 % NYSE
Air Products and Chemicals 10-26-2021 293.92 294.50 295.99 293.72 294.38 460345 0.16 % NYSE
Blue Apron Holdings Inc 10-26-2021 8.28 8.29 8.36 7.97 8.03 570768 -3.02 % NYSE
Argo Grp Itl Snr NTS 10-26-2021 25.98 25.82 25.87 25.82 25.84 3899 -0.55 % NYSE
ASA Gold and Precious Metals 10-26-2021 21.49 21.55 21.55 21.16 21.18 87855 -1.44 % NYSE
Ashland Global Holdings Inc 10-26-2021 97.20 97.27 98.23 96.71 97.20 308397 0.00 % NYSE
Anglogold Ashanti Ltd ADR 10-26-2021 19.53 19.46 19.57 19.26 19.56 2025674 0.15 % NYSE
Yamana Gold 10-26-2021 4.37 4.35 4.38 4.30 4.37 7633121 0.00 % NYSE
Axalta Coating Systems Ltd 10-26-2021 32.42 32.50 32.92 31.50 31.66 4264127 -2.34 % NYSE
Brookfield Asset Management Inc 10-26-2021 61.50 61.91 61.97 61.10 61.26 1258083 -0.39 % NYSE
Showing 1 to 20 records out of 237