Mobile app version of saymnc.com
Login or Join
Learn then Earn

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

1009 stocks found forming CLOSED NEAR HIGH

Company Close Range
AC Immune SA 2.15 2.04 to 2.15
ADMA Biologics Inc 17.80 16.99 to 17.84
Adobe Inc. 362.09 354.00 to 362.65
ADTRAN, Inc. 9.17 8.72 to 9.18
Alico, Inc. 34.87 34.00 to 34.87
Amazon.com, Inc. 228.84 220.82 to 229.14
Ambarella, Inc. 71.94 66.27 to 72.00
Amdocs Limited 88.27 86.89 to 88.46
American Airlines Group, Inc. 13.55 12.58 to 13.58
American Resources Corporation 1.78 1.41 to 1.78
ANGI Homeservices Inc. 18.25 17.16 to 18.28
AquaBounty Technologies, Inc. 0.75 0.72 to 0.75
Arch Capital Group Ltd. 21.60 21.26 to 21.62
Array BioPharma Inc. 9.07 8.41 to 9.07
Arsanis, Inc. 0.48 0.47 to 0.48
Assertio Therapeutics, Inc. 0.79 0.76 to 0.79
AtriCure, Inc. 37.66 35.95 to 37.71
Aurora Mobile Limited 10.38 9.50 to 10.38
BancFirst Corporation 132.90 126.01 to 133.00
Bank of the James Financial Group, Inc. 14.98 14.48 to 14.98
Bank OZK 52.22 50.00 to 52.33
Bankwell Financial Group, Inc. 41.67 40.10 to 41.77
Bridgeline Digital, Inc. 1.40 1.35 to 1.40
Bridgewater Bancshares, Inc. 16.50 15.35 to 16.53
Brighthouse Financial, Inc. 19.74 19.33 to 19.75
Brookline Bancorp, Inc. 11.16 10.68 to 11.18
Business First Bancshares, Inc. 25.42 24.29 to 25.46
Capital Bancorp, Inc. 34.48 32.81 to 34.48
CarGurus, Inc. 34.18 32.31 to 34.24
Cass Information Systems, Inc 43.45 41.98 to 43.47
Cellectar Biosciences, Inc. 4.88 4.48 to 4.89
China SXT Pharmaceuticals, Inc. 1.57 1.53 to 1.57
Citizens & Northern Corp 20.49 19.60 to 20.49
ClearBridge Large Cap Growth ESG ETF 80.42 79.00 to 80.50
Columbia Banking System, Inc. 26.97 25.41 to 27.03
Columbia Financial, Inc. 15.35 14.43 to 15.36
Community Trust Bancorp, Inc. 58.64 56.18 to 58.74
Consolidated Water Co. Ltd. 33.56 32.71 to 33.64
Creative Realities, Inc. 2.59 2.26 to 2.59
Crocs, Inc. 86.56 83.69 to 86.75
CVB Financial Corporation 20.28 19.32 to 20.29
Cyclacel Pharmaceuticals, Inc. 5.39 5.20 to 5.39
Datasea Inc. 1.91 1.85 to 1.91
Dawson Geophysical Company 1.53 1.45 to 1.53
Deswell Industries, Inc. 3.46 3.39 to 3.46
DexCom, Inc. 82.26 80.47 to 82.36
Dime Community Bancshares, Inc. 30.11 28.51 to 30.14
Dorchester Minerals, L.P. 24.85 24.17 to 24.87
EchoStar Corporation 29.62 27.40 to 29.69
Enterprise Financial Services Corporation 60.51 56.38 to 60.64
Epsilon Energy Ltd. 6.06 5.68 to 6.06
Ericsson 7.93 7.77 to 7.94
Escalade, Incorporated 13.40 12.36 to 13.43
Establishment Labs Holdings Inc. 43.64 39.78 to 43.69
Euronet Worldwide, Inc. 98.32 93.54 to 98.52
Extreme Networks, Inc. 20.67 20.00 to 20.70
Fidelity D & D Bancorp, Inc. 47.49 44.00 to 47.49
Fidelity Nasdaq Composite Index Tracking Stock 84.69 83.06 to 84.89
Fifth Third Bancorp 44.79 43.11 to 44.81
First Bancorp 54.53 51.69 to 54.65
First Busey Corporation 24.17 23.22 to 24.22
First Capital, Inc. 38.98 36.79 to 39.05
First Mid-Illinois Bancshares, Inc. 40.14 38.32 to 40.18
First Trust China AlphaDEX Fund 28.07 27.74 to 28.07
First Trust Cloud Computing ETF 122.06 118.98 to 122.18
First Trust Dorsey Wright Focus 5 ETF 61.71 60.73 to 61.84
First Trust Emerging Markets AlphaDEX Fund 26.76 26.26 to 26.81
First Trust Emerging Markets Small Cap AlphaDEX Fund 43.71 42.86 to 43.71
First Trust Indxx Global Natural Resources Income ETF 14.84 14.63 to 14.86
First Trust IPOX Europe Equity Opportunities ETF 32.39 31.92 to 32.39
First Trust Mid Cap Value AlphaDEX Fund 56.15 54.56 to 56.22
First Trust Multi Cap Value AlphaDEX Fund 87.92 85.74 to 87.95
First Trust Multi-Asset Diversified Income Index Fund 16.21 16.02 to 16.23
First Trust NASDAQ ABA Community Bank Index Fund 58.48 56.12 to 58.52
First Trust Nasdaq Bank ETF 35.29 34.33 to 35.35
First Trust NASDAQ Clean Edge Green Energy Index Fund 38.05 36.35 to 38.09
First Trust Nasdaq Oil & Gas ETF 28.26 27.95 to 28.32
First Trust Nasdaq Transportation ETF 34.87 33.75 to 34.87
First Trust RiverFront Dynamic Developed International ETF 77.20 76.30 to 77.28
First US Bancshares, Inc. 12.44 11.80 to 12.44
First Western Financial, Inc. 22.99 21.48 to 23.00
FirstCash, Inc. 144.38 138.34 to 144.63
Flex Ltd. 51.92 49.36 to 51.99
Flushing Financial Corporation 13.41 12.75 to 13.43
Fox Factory Holding Corp. 30.35 28.44 to 30.38
Franklin Electric Co., Inc. 99.60 96.19 to 99.80
Gentex Corporation 28.16 27.44 to 28.18
GigaMedia Limited 1.50 1.46 to 1.50
Gladstone Land Corporation 19.31 19.09 to 19.33
Global X Autonomous & Electric Vehicles ETF 26.14 25.36 to 26.19
Global X DAX Germany ETF 45.43 44.87 to 45.53
Global X E-commerce ETF 34.02 33.26 to 34.10
Global X FinTech ETF 33.99 32.74 to 34.05
Global X Millennials Thematic ETF 50.07 49.07 to 50.15
Global X NASDAQ-100 Covered Call ETF 16.65 16.46 to 16.67
Global X S&P 500 Catholic Values ETF 78.56 77.64 to 78.75
Green Plains, Inc. 8.93 8.16 to 8.93
Guaranty Bancshares, Inc. 48.50 45.88 to 48.60
Hamilton Lane Incorporated 156.75 150.09 to 157.01
HarborOne Bancorp, Inc. 12.69 12.14 to 12.69
Hasbro, Inc. 81.85 79.67 to 82.05
Healthcare Services Group, Inc. 15.78 15.33 to 15.80
HealthStream, Inc. 27.74 26.51 to 27.77
Heritage Financial Corporation 24.40 23.19 to 24.44
Home Bancorp, Inc. 56.12 54.32 to 56.22
Home Federal Bancorp, Inc. of Louisiana 13.40 13.03 to 13.40
Huron Consulting Group Inc. 138.73 135.99 to 139.02
Independent Bank Corp. 70.94 66.84 to 70.98
Invesco BuyBack Achievers ETF 131.31 129.04 to 131.37
Invesco DWA Basic Materials Momentum ETF 102.74 100.78 to 102.94
Invesco DWA Developed Markets Momentum ETF 46.57 46.09 to 46.68
Invesco DWA Emerging Markets Momentum ETF 23.32 22.89 to 23.32
Invesco DWA SmallCap Momentum ETF 89.32 86.83 to 89.53
Invesco FTSE RAFI US 1500 Small-Mid ETF 44.51 43.08 to 44.59
Invesco Global Water ETF 45.74 45.02 to 45.82
Invesco High Yield Equity Dividend Achievers ETF 21.70 21.20 to 21.75
Invesco International BuyBack Achievers ETF 52.84 52.19 to 52.95
Invesco International Dividend Achievers ETF 21.51 21.27 to 21.56
Invesco KBW Bank ETF 76.20 74.01 to 76.34
Invesco KBW High Dividend Yield Financial ETF 14.11 13.80 to 14.13
Invesco KBW Regional Banking ETF 62.55 61.24 to 62.65
Invesco Nasdaq Internet ETF 53.93 53.00 to 54.04
Invesco S&P SmallCap Consumer Staples ETF 35.88 35.23 to 35.88
Invesco S&P SmallCap Financials ETF 58.65 57.82 to 58.73
Invesco S&P SmallCap Health Care ETF 41.42 40.23 to 41.51
Invesco S&P SmallCap Utilities & Communication Services ETF 56.96 55.87 to 57.05
Invesco Strategic US ETF 53.82 53.18 to 53.94
Investar Holding Corporation 23.42 22.35 to 23.42
iShares Asia 50 ETF 85.84 84.51 to 85.99
iShares Core MSCI Total International Stock ETF 80.98 79.93 to 81.07
iShares ESG MSCI EAFE ETF 92.62 91.55 to 92.74
iShares ESG MSCI EM ETF 41.11 40.54 to 41.13
iShares ESG MSCI USA ETF 141.08 139.28 to 141.35
iShares MSCI ACWI ex US Index Fund 63.68 62.90 to 63.77
iShares MSCI ACWI Index Fund 134.22 132.46 to 134.39
iShares MSCI All Country Asia ex Japan Index Fund 87.18 86.04 to 87.27
iShares MSCI Brazil Small-Cap ETF 12.86 12.46 to 12.87
iShares MSCI China ETF 61.57 60.68 to 61.65
iShares MSCI EAFE Small-Cap ETF 76.58 75.33 to 76.68
iShares MSCI Emerging Markets Asia ETF 86.89 85.74 to 86.98
iShares MSCI Emerging Markets ex China ETF 64.70 63.81 to 64.74
iShares MSCI Europe Small-Cap ETF 68.48 67.30 to 68.53
iShares MSCI Global Impact ETF 82.44 81.22 to 82.48
iShares MSCI New Zealand ETF 45.78 45.01 to 45.88
iShares S&P Global Clean Energy Index Fund 14.67 14.23 to 14.68
iShares S&P Global Timber & Forestry Index Fund 76.80 75.26 to 76.81
iShares S&P Small-Cap 600 Growth ETF 141.82 137.55 to 142.16
iShares Select Dividend ETF 142.18 139.82 to 142.42
J & J Snack Foods Corp. 115.97 113.30 to 116.13
Kala Pharmaceuticals, Inc. 9.21 8.53 to 9.23
Kazia Therapeutics Limited 7.71 7.31 to 7.71
Kearny Financial 6.48 6.08 to 6.49
Key Tronic Corporation 2.92 2.70 to 2.92
Laureate Education, Inc. 26.92 26.26 to 26.93
LEAP THERAPEUTICS, INC. 0.30 0.27 to 0.30
Liberty Global plc 11.68 11.49 to 11.69
Liberty Global plc 11.80 11.52 to 11.80
Liberty Media Corporation 92.46 90.53 to 92.46
LivaNova PLC 55.90 53.40 to 55.99
LKQ Corporation 31.84 30.74 to 31.84
Logitech International S.A. 103.09 100.55 to 103.31
Mannatech, Incorporated 8.33 8.12 to 8.33
MannKind Corporation 4.11 3.95 to 4.12
Marine Petroleum Trust 4.66 4.30 to 4.66
Materialise NV 5.25 5.00 to 5.26
McGrath RentCorp 124.02 117.83 to 124.27
Medalist Diversified REIT, Inc. 12.24 12.00 to 12.24
Melco Resorts & Entertainment Limited 9.18 8.87 to 9.20
Mercantile Bank Corporation 49.50 47.19 to 49.62
Merit Medical Systems, Inc. 89.45 86.66 to 89.57
Meta Financial Group, Inc. 78.74 75.01 to 78.85
Methanex Corporation 36.04 33.77 to 36.04
Mid Penn Bancorp 29.90 28.60 to 29.96
Middlesex Water Company 54.56 52.86 to 54.67
Midland States Bancorp, Inc. 18.48 17.32 to 18.51
MidWestOne Financial Group, Inc. 30.29 28.68 to 30.32
Millicom International Cellular S.A. 47.19 46.00 to 47.26
MIND C.T.I. Ltd. 1.16 1.13 to 1.16
Monarch Casino & Resort, Inc. 104.99 102.51 to 105.14
National Vision Holdings, Inc. 24.83 23.78 to 24.85
NeoGenomics, Inc. 6.61 6.24 to 6.61
NetScout Systems, Inc. 23.51 22.75 to 23.56
NICE Ltd 142.50 136.82 to 142.54
NMI Holdings Inc 40.35 39.32 to 40.42
Nortech Systems Incorporated 8.86 8.71 to 8.86
Northeast Bancorp 108.28 103.10 to 108.45
Northfield Bancorp, Inc. 11.74 11.14 to 11.76
Northrim BanCorp Inc 93.05 87.90 to 93.20
Northwest Bancshares, Inc. 12.64 12.06 to 12.66
Norwood Financial Corp. 25.65 24.80 to 25.65
Novanta Inc. 122.97 116.54 to 123.22
NuCana plc 3.44 3.10 to 3.44
Old National Bancorp 22.72 21.60 to 22.76
Old Second Bancorp, Inc. 18.39 17.68 to 18.42
OneSpan Inc. 14.56 14.07 to 14.57
Pacific Premier Bancorp Inc 24.31 22.94 to 24.36
Pangaea Logistics Solutions Ltd. 5.29 5.06 to 5.29
Parke Bancorp, Inc. 22.25 21.31 to 22.28
Patriot National Bancorp Inc. 1.72 1.54 to 1.72
Patterson-UTI Energy, Inc. 5.81 5.39 to 5.82
Pegasystems Inc. 52.93 50.78 to 53.05
Phunware, Inc. 2.73 2.58 to 2.73
Pintec Technology Holdings Limited 1.02 0.98 to 1.02
Plug Power, Inc. 1.68 1.54 to 1.68
Plumas Bancorp 43.71 42.62 to 43.77
PotlatchDeltic Corporation 43.79 42.28 to 43.87
Preferred Bank 94.77 91.65 to 94.87
Preformed Line Products Company 193.39 184.50 to 193.60
Principal U.S. Small-Cap Multi-Factor Index ETF 55.59 53.74 to 55.71
Progress Software Corporation 46.70 44.90 to 46.79
Provident Bancorp, Inc. 12.87 12.48 to 12.90
Pulmatrix, Inc. 4.89 4.45 to 4.89
Pure Cycle Corporation 10.64 10.09 to 10.66
QCR Holdings, Inc. 78.96 75.75 to 79.08
Rave Restaurant Group, Inc. 3.35 3.10 to 3.35
Red Rock Resorts, Inc. 61.44 59.69 to 61.59
Rhinebeck Bancorp, Inc. 13.75 12.93 to 13.75
Royal Gold, Inc. 177.44 173.27 to 177.78
Ryanair Holdings plc 66.72 65.54 to 66.75
Sanmina Corporation 115.48 111.00 to 115.71
Scholastic Corporation 25.41 24.71 to 25.45
SCYNEXIS, Inc. 0.82 0.80 to 0.82
Seacoast Banking Corporation of Florida 30.97 29.09 to 31.03
Seanergy Maritime Holdings Corp 7.81 7.58 to 7.82
Shore Bancshares Inc 16.79 16.00 to 16.82
SIGA Technologies Inc. 9.13 8.64 to 9.13
Silicon Motion Technology Corporation 76.43 73.58 to 76.46
Silvercrest Asset Management Group Inc. 16.78 16.22 to 16.81
Simulations Plus, Inc. 14.57 13.75 to 14.57
Sirius XM Holdings Inc. 23.44 22.37 to 23.49
SolarEdge Technologies, Inc. 34.30 30.00 to 34.36
Southern First Bancshares, Inc. 44.94 42.96 to 45.00
Sphere 3D Corp. 0.59 0.51 to 0.59
Sprott Focus Trust, Inc. 8.12 7.97 to 8.12
Steel Dynamics, Inc. 132.68 126.23 to 132.84
Stock Yards Bancorp, Inc. 81.55 76.54 to 81.67
StoneCo Ltd. 15.35 14.90 to 15.38
Strategy Shares Nasdaq 7HANDL Index ETF 21.91 21.69 to 21.95
Stratus Properties Inc. 19.48 17.80 to 19.50
Tesla, Inc. 340.01 319.69 to 340.25
Texas Roadhouse, Inc. 177.33 174.18 to 177.59
TG Therapeutics, Inc. 29.44 28.50 to 29.49
The Andersons, Inc. 40.95 38.13 to 41.04
The Bancorp, Inc. 72.73 67.58 to 72.87
The Descartes Systems Group Inc. 101.37 98.94 to 101.49
The Hackett Group, Inc. 21.09 20.17 to 21.13
The Intergroup Corporation 13.88 13.02 to 13.88
The Kraft Heinz Company 28.06 27.62 to 28.10
The RMR Group Inc. 17.13 16.17 to 17.14
TherapeuticsMD, Inc. 1.10 1.05 to 1.10
Theravance Biopharma, Inc. 13.91 13.65 to 13.93
Transcat, Inc. 90.43 85.04 to 90.59
Travelzoo 10.11 9.51 to 10.12
TriCo Bancshares 44.88 42.54 to 44.98
TrueCar, Inc. 2.03 1.89 to 2.03
U.S. Global Investors, Inc. 2.46 2.39 to 2.46
Union Bankshares, Inc. 27.20 25.90 to 27.20
Universal Logistics Holdings, Inc. 27.14 24.36 to 27.20
Vanguard Global ex-U.S. Real Estate ETF 47.86 47.20 to 47.89
Vanguard International High Dividend Yield ETF 85.49 84.53 to 85.61
Vanguard Russell 1000 ETF 293.37 289.50 to 293.82
Vanguard Russell 2000 Value ETF 153.00 147.38 to 153.14
Vanguard Russell 3000 ETF 285.10 281.46 to 285.71
Vanguard Total International Stock ETF 72.35 71.43 to 72.46
Verra Mobility Corporation 25.54 24.61 to 25.57
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 66.91 66.21 to 67.04
VictoryShares US Small Cap High Div Volatility Wtd ETF 59.90 58.09 to 60.03
Viper Energy Partners LP 38.99 37.24 to 39.01
Visteon Corporation 125.38 120.53 to 125.68
vTv Therapeutics Inc. 16.00 14.55 to 16.00
Washington Trust Bancorp, Inc. 29.71 28.30 to 29.78
Willdan Group, Inc. 111.11 104.04 to 111.24
WisdomTree China ex-State-Owned Enterprises Fund 40.21 39.69 to 40.22
WisdomTree U.S. Quality Dividend Growth Fund 87.82 86.92 to 88.00
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 51.14 49.32 to 51.25
Xcel Brands, Inc 1.31 1.18 to 1.31
Zillow Group, Inc. 87.44 81.54 to 87.55
Zillow Group, Inc. 83.92 77.92 to 84.02
Alaska Air Group, Inc. 59.50 55.31 to 59.53
Alexander's, Inc. 229.81 223.74 to 230.34
Allegion plc 172.24 167.13 to 172.66
AllianceBernstein Holding L.P. 40.20 39.45 to 40.24
AllianzGI Convertible & Income Fund II 13.33 13.16 to 13.34
AllianzGI Diversified Income & Convertible Fund 22.70 22.30 to 22.74
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.93 12.70 to 12.94
AMC Entertainment Holdings, Inc. 2.95 2.85 to 2.95
American Midstream Partners, LP 34.73 34.13 to 34.73
American Vanguard Corporation 5.44 5.05 to 5.44
Anheuser-Busch Inbev SA 63.86 63.11 to 63.90
Apollo Commercial Real Estate Finance 10.39 10.13 to 10.40
Apple Hospitality REIT, Inc. 12.87 12.44 to 12.90
Aptiv PLC 78.43 74.15 to 78.44
Artisan Partners Asset Management Inc. 46.72 45.14 to 46.78
Assured Guaranty Ltd. 82.51 81.34 to 82.58
Avanos Medical, Inc. 11.71 11.25 to 11.72
BalckRock Taxable Municipal Bond Trust 16.27 16.03 to 16.27
Banco De Chile 29.02 28.66 to 29.05
Banco Santander Chile 24.19 23.73 to 24.20
Bank Of Montreal 114.73 112.58 to 114.80
Bank of Nova Scotia (The) 57.63 56.55 to 57.70
Black Hills Corporation 61.04 60.01 to 61.13
Black Stone Minerals, L.P. 12.35 12.12 to 12.37
Blackrock Enhanced Equity Dividend Trust 9.00 8.86 to 9.02
BlackRock Long-Term Municipal Advantage Trust 8.97 8.87 to 8.99
BlackRock Municipal Income Trust 9.66 9.56 to 9.66
Blackrock MuniHoldings Fund, Inc. 11.13 11.02 to 11.14
BorgWarner Inc. 43.13 42.06 to 43.16
Boston Beer Company, Inc. (The) 223.64 217.74 to 224.10
Boyd Gaming Corporation 85.66 83.50 to 85.68
BP p.l.c. 34.74 34.04 to 34.75
Braemar Hotels & Resorts Inc. 2.25 2.09 to 2.25
Braskem S.A. 3.18 3.01 to 3.18
Brookfield Asset Management Inc 61.06 59.07 to 61.10
Brown Forman Corporation 31.26 30.57 to 31.27
BRT Apartments Corp. 15.97 15.55 to 16.00
Bunge Limited 87.11 83.43 to 87.16
Byline Bancorp, Inc. 28.93 27.69 to 28.99
Cable One, Inc. 163.78 153.02 to 164.15
California Resources Corporation 49.91 48.20 to 49.97
Cango Inc. 4.90 4.70 to 4.90
Capital Trust, Inc. 19.52 18.80 to 19.55
Carnival Corporation 28.68 27.09 to 28.75
Cementos Pacasmayo S.A.A. 6.43 6.25 to 6.43
Centrais Electricas Brasileiras S.A.- Eletrobras 8.53 8.30 to 8.53
China Fund, Inc. (The) 16.87 16.58 to 16.90
Citizens Financial Group, Inc. 50.77 48.68 to 50.78
Clear Channel Outdoor Holdings, Inc. 1.28 1.20 to 1.28
Clearwater Paper Corporation 22.22 21.49 to 22.22
CMS Energy Corporation 23.08 22.78 to 23.11
CMS Energy Corporation 23.75 23.47 to 23.75
Cohen & Steers Inc 76.27 71.68 to 76.42
Cohen & Steers REIT and Preferred and Income Fund, 22.47 22.08 to 22.47
Comp En De Mn Cemig ADS 1.98 1.92 to 1.98
Comp En De Mn Cemig ADS 2.75 2.52 to 2.75
Companhia Paranaense de Energia (COPEL) 9.01 8.73 to 9.03
Compania Cervecerias Unidas, S.A. 12.33 12.07 to 12.36
Contura Energy, Inc. 23.81 23.47 to 23.84
Copa Holdings, S.A. 117.06 113.58 to 117.22
CPB Inc. 30.77 29.44 to 30.81
CRH PLC 113.33 110.57 to 113.57
Cross Timbers Royalty Trust 8.79 8.69 to 8.81
Cullen/Frost Bankers, Inc. 130.97 127.01 to 131.01
Deckers Outdoor Corporation 109.10 104.90 to 109.16
Diamondrock Hospitality Company 8.46 8.13 to 8.48
Diebold Nixdorf Incorporated 63.09 61.59 to 63.21
Dillard's, Inc. 533.72 509.78 to 535.01
Dolby Laboratories 75.62 73.08 to 75.66
Dreyfus Strategic Municipal Bond Fund, Inc. 5.61 5.53 to 5.62
Dreyfus Strategic Municipals, Inc. 5.95 5.84 to 5.95
Ducommun Incorporated 92.84 89.90 to 93.04
Eagle Point Credit Company Inc. 7.04 6.86 to 7.04
EastGroup Properties, Inc. 169.50 165.53 to 169.88
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 8.82 8.71 to 8.84
Ecopetrol S.A. 9.19 8.91 to 9.20
Edison International 55.60 54.20 to 55.73
ENI S.p.A. 35.93 35.37 to 35.94
Ennis, Inc. 18.70 18.10 to 18.71
Equinor ASA 25.17 24.86 to 25.21
Essent Group Ltd. 63.90 62.23 to 64.02
Exxon Mobil Corporation 111.28 109.60 to 111.41
Fidelity National Information Services, Inc. 71.76 69.93 to 71.90
First Commonwealth Financial Corporation 17.73 16.87 to 17.75
First Trust Senior Floating Rate Income Fund II 10.16 10.04 to 10.17
Franklin Resources, Inc. 25.39 24.58 to 25.39
Gabelli Utility Trust (The) 6.01 5.91 to 6.02
GAMCO Natural Resources, Gold & Income Tust 6.65 6.54 to 6.65
GATX Corporation 166.45 160.38 to 166.62
Herbalife Nutrition Ltd. 9.74 9.28 to 9.76
Honda Motor Company, Ltd. 34.61 34.02 to 34.66
Honeywell International Inc. 222.83 218.68 to 223.08
Host Hotels & Resorts, Inc. 16.91 16.21 to 16.93
Houlihan Lokey, Inc. 197.69 192.35 to 197.76
HP Inc. 27.74 26.67 to 27.75
Hudbay Minerals Inc. 11.78 11.21 to 11.79
IDEX Corporation 168.56 163.29 to 168.82
Illinois Tool Works Inc. 269.41 262.00 to 269.82
Imax Corporation 27.05 26.17 to 27.07
Infosys Limited 17.34 16.98 to 17.38
Ingevity Corporation 57.79 54.38 to 57.92
Inspire Medical Systems, Inc. 95.99 91.73 to 96.07
Invesco Municipal Income Opportunities Trust 5.60 5.52 to 5.61
Invesco Quality Municipal Income Trust 9.42 9.30 to 9.42
Invitation Homes Inc. 31.26 30.78 to 31.32
Jabil Inc. 209.84 204.76 to 210.32
Japan Smaller Capitalization Fund Inc 10.51 10.25 to 10.53
Jefferies Financial Group Inc. 62.54 59.26 to 62.65
John Hancock Hedged Equity & Income Fund 10.78 10.62 to 10.80
KAR Auction Services, Inc 29.17 28.33 to 29.19
KBR, Inc. 51.06 49.87 to 51.07
KKR Real Estate Finance Trust Inc. 9.53 9.12 to 9.53
Koninklijke Philips N.V. 28.34 27.68 to 28.37
Korn Ferry 76.46 73.49 to 76.53
KT Corporation 20.69 20.37 to 20.69
Lamb Weston Holdings, Inc. 56.99 54.94 to 57.03
LATAM Airlines Group S.A. 48.04 46.00 to 48.11
Lazard Ltd. 55.99 53.16 to 56.00
Lear Corporation 108.57 103.21 to 108.57
LightInTheBox Holding Co., Ltd. 1.24 1.16 to 1.24
Lsb Industries Inc. 8.19 7.79 to 8.20
M&T Bank Corporation 199.74 193.31 to 200.16
Macy's Inc 13.58 12.94 to 13.58
Madison Covered Call & Equity Strategy Fund 6.25 6.17 to 6.25
Magna International, Inc. 46.08 44.30 to 46.19
Maiden Holdings, Ltd. 15.24 15.05 to 15.25
ManpowerGroup 44.42 41.99 to 44.42
Marathon Petroleum Corporation 170.88 165.08 to 171.08
MDU Resources Group, Inc. 16.68 16.39 to 16.68
Mexico Equity and Income Fund, Inc. (The) 11.30 11.10 to 11.30
MFS Municipal Income Trust 5.13 5.05 to 5.13
MGIC Investment Corporation 28.15 27.65 to 28.20
MGM Resorts International 38.06 36.36 to 38.12
Mitsubishi UFJ Financial Group Inc 15.60 15.41 to 15.63
Mizuho Financial Group, Inc. 6.60 6.50 to 6.61
MOGU Inc. 2.22 2.16 to 2.22
Morgan Stanley China A Share Fund Inc. 15.12 14.89 to 15.12
MSC Industrial Direct Company, Inc. 90.83 87.18 to 90.95
Mueller Industries, Inc. 94.35 91.14 to 94.47
MuniVest Fund, Inc. 6.59 6.52 to 6.59
National Bank Holdings Corporation 39.31 37.87 to 39.34
NewJersey Resources Corporation 47.91 47.19 to 48.01
NiSource, Inc 42.94 42.33 to 42.97
Noah Holdings Ltd. 12.55 11.94 to 12.58
Northwest Natural Holding Company 42.07 40.97 to 42.15
Nuveen Multi-Market Income Fund 6.32 6.25 to 6.32
Nuveen New York AMT-Free Quality Municipal 9.45 9.33 to 9.46
OFG Bancorp 44.81 42.88 to 44.88
ONE Gas, Inc. 76.99 74.84 to 77.17
PAR Technology Corporation 54.61 51.57 to 54.62
Paycom Software, Inc. 233.89 224.51 to 234.28
PennyMac Mortgage Investment Trust 12.36 11.95 to 12.39
Performance Food Group Company 101.91 99.73 to 101.95
Permian Basin Royalty Trust 16.45 15.73 to 16.45
Permianville Royalty Trust 1.98 1.96 to 1.98
Petroleo Brasileiro S.A.- Petrobras 12.33 12.01 to 12.36
Petroleo Brasileiro S.A.- Petrobras 11.42 11.14 to 11.44
Pimco Municipal Income Fund II 7.20 7.11 to 7.20
PIMCO New York Municipal Income Fund 6.81 6.74 to 6.82
PJT Partners Inc. 180.73 174.93 to 180.97
PLDT Inc. 23.05 22.65 to 23.07
PNC Financial Services Group, Inc. (The) 201.69 194.72 to 202.07
POSCO 55.76 54.14 to 55.85
PPlus Trust 23.59 23.29 to 23.59
PROS Holdings, Inc. 15.83 14.97 to 15.84
Pure Storage, Inc. 58.33 55.47 to 58.37
Putnam Managed Municipal Income Trust 5.86 5.80 to 5.87
Reliance Steel & Aluminum Co. 294.54 286.11 to 295.01
ResMed Inc. 293.73 288.21 to 293.81
Ringcentral, Inc. 30.87 29.03 to 30.90
Rio Tinto Plc 62.69 61.13 to 62.82
Royal Caribbean Cruises Ltd. 344.67 325.70 to 345.14
Royce Global Value Trust, Inc. 12.61 12.39 to 12.63
Royce Micro-Cap Trust, Inc. 10.11 9.78 to 10.12
Sabine Royalty Trust 72.66 71.00 to 72.76
SailPoint Technologies Holdings, Inc. 20.50 19.49 to 20.50
Sasol Ltd. 6.29 6.10 to 6.29
Schlumberger N.V. 35.61 33.94 to 35.69
Scudder Municiple Income Trust 8.72 8.60 to 8.72
Sea Limited 185.53 178.89 to 185.68
Sempra Energy 82.90 81.20 to 83.02
SITE Centers Corp. 12.20 11.92 to 12.21
SiteOne Landscape Supply, Inc. 147.22 137.75 to 147.45
Snap-On Incorporated 333.03 323.44 to 333.22
Southern Copper Corporation 97.54 93.74 to 97.61
Special Opportunities Fund Inc. 15.65 15.37 to 15.65
Spire Inc. 77.86 76.30 to 78.05
St. Joe Company (The) 51.35 49.01 to 51.39
Stantec Inc 110.79 108.38 to 110.89
State Street Corporation 115.48 112.56 to 115.65
STERIS plc 251.87 247.77 to 252.46
Summit Hotel Properties, Inc. 5.41 5.10 to 5.42
Suncor Energy Inc. 39.99 39.14 to 40.00
Sunstone Hotel Investors, Inc. 9.57 9.17 to 9.59
Talos Energy, Inc. 9.38 8.71 to 9.38
Teleflex Incorporated 129.42 125.80 to 129.68
Telefonica Brasil S.A. 12.63 12.37 to 12.66
Templeton Dragon Fund, Inc. 11.16 10.72 to 11.16
Teradata Corporation 21.41 20.76 to 21.42
Tetra Technologies, Inc. 4.47 4.24 to 4.48
The AES Corporation 13.49 13.03 to 13.52
Toyota Motor Corp Ltd Ord 201.37 198.50 to 201.80
Transcontinental Realty Investors, Inc. 48.00 46.50 to 48.00
Treehouse Foods, Inc. 19.73 17.81 to 19.73
U.S. Bancorp 48.28 46.39 to 48.36
UBS AG 40.38 39.81 to 40.42
Unisys Corporation 4.19 3.87 to 4.20
Valero Energy Corporation 145.37 140.13 to 145.70
Veeva Systems Inc. 290.86 280.97 to 291.26
Vishay Intertechnology, Inc. 15.58 14.66 to 15.59
Voya Asia Pacific High Dividend Equity Income Fund 7.16 7.03 to 7.17
W&T Offshore, Inc. 1.80 1.73 to 1.80
Webster Financial Corporation 61.48 58.40 to 61.49
WESCO International, Inc. 222.20 209.53 to 222.42
West Pharmaceutical Services, Inc. 247.85 242.72 to 248.41
Western Asset/Claymore U.S Treasury Inflation Prot Secs Fd 2 8.91 8.77 to 8.91
Wolverine World Wide, Inc. 30.72 28.71 to 30.78
Woori Bank 54.79 53.19 to 54.80
Workiva Inc. 79.98 76.29 to 80.17
Xenia Hotels & Resorts, Inc. 14.09 13.45 to 14.12
Zimmer Biomet Holdings, Inc. 107.71 104.85 to 107.77
Back to top | Use Dark Theme