• 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 High; 1534.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
Asbury Automotive Group Inc 10-26-2021 223.46 228.50 228.50 207.36 208.80 310989 -6.56 % 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
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
Blue Apron Holdings Inc 10-26-2021 8.28 8.29 8.36 7.97 8.03 570768 -3.02 % 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
Brookfield Finance Inc 4.50% 10-26-2021 25.34 25.42 25.42 25.26 25.30 101531 -0.16 % NYSE
Credicorp Ltd 10-26-2021 131.48 131.72 131.86 128.49 128.93 849223 -1.94 % NYSE
Bright Horizons Family Solutions Inc 10-26-2021 163.25 163.01 163.98 160.87 161.11 133007 -1.31 % NYSE
Saul Centers 10-26-2021 46.15 46.10 46.51 45.68 45.68 20902 -1.02 % NYSE
Baker Hughes A Ge Co. Cl A 10-26-2021 25.16 25.31 26.06 25.26 25.69 13011758 2.11 % NYSE
Banco Latinoamericano DE Comercio 10-26-2021 19.14 19.11 19.21 18.88 18.89 135403 -1.31 % NYSE
Bluescape Opportunities Acquisition Cl A 10-26-2021 9.81 9.82 9.82 9.80 9.80 19059 -0.10 % NYSE
Brown & Brown 10-26-2021 66.46 66.35 66.94 63.45 63.90 2303223 -3.85 % NYSE
Saba Capital Income & Opportunities Fund 10-26-2021 4.71 4.66 4.70 4.65 4.69 217371 -0.42 % NYSE
Compania Mina Buenaventura S.A. ADR 10-26-2021 8.97 9.00 9.00 8.57 8.64 2313885 -3.68 % NYSE
Showing 1 to 20 records out of 180