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

960 stocks found forming CLOSED NEAR HIGH

Company Close Range
ACADIA Pharmaceuticals Inc. 26.94 26.36 to 26.99
Addus HomeCare Corporation 110.98 107.10 to 111.07
Adobe Inc. 335.99 329.50 to 336.40
Akamai Technologies, Inc. 88.74 85.54 to 88.86
Align Technology, Inc. 167.66 160.11 to 168.04
Allot Ltd. 11.40 10.35 to 11.41
Alpha and Omega Semiconductor Limited 22.61 21.36 to 22.63
AMCI Acquisition Corp. 7.29 6.40 to 7.29
Ameris Bancorp 76.20 74.85 to 76.24
Amgen Inc. 330.17 318.32 to 330.94
Anika Therapeutics Inc. 9.66 9.47 to 9.67
ArcBest Corporation 86.51 82.66 to 86.65
Astec Industries, Inc. 47.56 45.75 to 47.59
AtriCure, Inc. 41.44 39.98 to 41.54
BancFirst Corporation 108.52 105.62 to 108.73
Banner Corporation 64.22 63.24 to 64.37
Barrett Business Services, Inc. 37.52 36.82 to 37.60
Barrick Gold Corporation 38.04 36.00 to 38.06
Bel Fuse Inc. 164.09 147.12 to 164.49
Bel Fuse Inc. 184.00 166.41 to 184.23
Biogen Inc. 182.61 174.30 to 182.97
BIO-key International, Inc. 0.64 0.59 to 0.64
Bionano Genomics, Inc. 1.62 1.58 to 1.62
Blink Charging Co. 0.81 0.73 to 0.81
Bridgewater Bancshares, Inc. 17.93 17.62 to 17.94
Caesarstone Ltd. 1.91 1.77 to 1.91
Calamos Convertible and High Income Fund 11.66 11.45 to 11.66
Calamos Convertible Opportunities and Income Fund 10.93 10.49 to 10.94
Calamos Dynamic Convertible & Income Fund 21.92 21.41 to 21.92
Calamos Global Dynamic Income Fund 7.60 7.50 to 7.61
Calamos Strategic Total Return Fund 19.46 19.22 to 19.48
Camden National Corporation 44.90 43.54 to 44.93
Cardlytics, Inc. 1.32 1.16 to 1.32
CareTrust REIT, Inc. 36.66 35.84 to 36.72
Clarus Corporation 3.49 3.37 to 3.49
CLPS Incorporation 0.94 0.92 to 0.94
Coastal Financial Corporation 118.03 113.15 to 118.06
Codexis, Inc. 1.72 1.63 to 1.72
Coherent, Inc. 193.92 176.99 to 194.23
Columbus McKinnon Corporation 19.39 17.94 to 19.41
Commerce Bancshares, Inc. 53.81 52.97 to 53.84
Construction Partners, Inc. 115.33 107.98 to 115.55
CyberArk Software Ltd. 449.93 440.65 to 450.22
Daktronics, Inc. 20.68 19.42 to 20.70
Denali Therapeutics Inc. 17.21 16.00 to 17.25
Digital Turbine, Inc. 5.11 4.89 to 5.12
Diodes Incorporated 54.84 52.08 to 54.94
Domo, Inc. 8.40 8.06 to 8.40
Donegal Group, Inc. 17.50 17.30 to 17.50
East West Bancorp, Inc. 117.69 115.52 to 117.72
Editas Medicine, Inc. 2.15 2.00 to 2.15
Elbit Systems Ltd. 640.07 624.35 to 641.22
Entegris, Inc. 99.56 94.01 to 99.80
Equinix, Inc. 788.06 769.63 to 789.99
Erie Indemnity Company 285.51 277.24 to 285.97
EuroDry Ltd. 12.90 12.58 to 12.90
Euronet Worldwide, Inc. 76.62 75.00 to 76.76
Fifth Third Bancorp 49.79 48.75 to 49.89
First Interstate BancSystem, Inc. 37.09 35.75 to 37.15
First Merchants Corporation 38.34 37.71 to 38.37
First Trust China AlphaDEX Fund 30.33 29.77 to 30.33
First Trust Cloud Computing ETF 130.41 128.10 to 130.47
First Trust Dorsey Wright Focus 5 ETF 66.07 65.01 to 66.13
First Trust Dorsey Wright Momentum & Value ETF 37.10 36.69 to 37.11
First Trust DorseyWright DALI 1 ETF 30.11 29.79 to 30.11
First Trust Large Cap Growth AlphaDEX Fund 166.21 163.67 to 166.36
First Trust Mid Cap Core AlphaDEX Fund 131.60 129.44 to 131.60
First Trust Mid Cap Growth AlphaDEX Fund 96.10 93.95 to 96.10
First Trust Multi Cap Growth AlphaDEX Fund 169.04 166.39 to 169.22
First Trust NASDAQ ABA Community Bank Index Fund 58.05 57.34 to 58.11
First Trust Nasdaq Artificial Intelligence and Robotics ETF 55.03 53.99 to 55.06
First Trust Nasdaq Bank ETF 39.41 38.97 to 39.48
First Trust Nasdaq Pharmaceuticals ETF 33.49 32.92 to 33.56
First Trust Nasdaq Semiconductor ETF 144.21 139.70 to 144.30
First Trust NASDAQ Technology Dividend Index Fund 99.94 98.07 to 99.97
First Trust Nasdaq Transportation ETF 40.10 39.64 to 40.17
First Trust NASDAQ-100 Equal Weighted Index Fund 145.69 142.93 to 145.69
First Trust NASDAQ-100- Technology Index Fund 241.57 236.02 to 241.95
First Trust RBA American Industrial Renaissance ETF 105.70 102.24 to 105.72
First Trust Rising Dividend Achievers ETF 72.39 71.51 to 72.45
First Trust Small Cap Core AlphaDEX Fund 117.95 116.06 to 117.95
First Trust Small Cap Value AlphaDEX Fund 58.75 57.89 to 58.75
First Trust SSI Strategic Convertible Securities ETF 45.10 44.30 to 45.13
Fox Factory Holding Corp. 18.16 16.99 to 18.18
Fulgent Genetics, Inc. 25.99 25.07 to 26.00
Gentherm Inc 38.51 37.14 to 38.58
G-III Apparel Group, LTD. 29.98 28.67 to 29.98
Glacier Bancorp, Inc. 47.24 45.56 to 47.31
Global X E-commerce ETF 33.94 33.40 to 33.95
Global X Internet of Things ETF 38.71 37.87 to 38.72
Global X Millennials Thematic ETF 48.17 47.40 to 48.22
Global X Robotics & Artificial Intelligence ETF 37.93 37.42 to 37.97
Green Brick Partners, Inc. 64.40 62.47 to 64.50
Guardant Health, Inc. 112.33 101.92 to 112.44
Gyrodyne , LLC 9.24 9.01 to 9.26
Hancock Whitney Corporation 66.88 65.64 to 66.99
Hanmi Financial Corporation 27.66 27.01 to 27.71
Hasbro, Inc. 87.24 84.01 to 87.38
Healthcare Services Group, Inc. 18.87 17.85 to 18.89
Helen of Troy Limited 21.76 20.65 to 21.78
Home BancShares, Inc. 28.52 27.83 to 28.52
Hope Bancorp, Inc. 11.33 11.06 to 11.34
Hub Group, Inc. 45.34 43.96 to 45.36
Huntington Bancshares Incorporated 18.31 17.85 to 18.35
ICU Medical, Inc. 150.78 142.29 to 151.06
IDEXX Laboratories, Inc. 706.83 675.90 to 707.53
Illumina, Inc. 147.27 140.90 to 147.50
Independent Bank Corp. 75.12 73.54 to 75.19
Inogen, Inc 6.79 6.60 to 6.80
Insight Enterprises, Inc. 87.89 85.00 to 87.99
Insmed, Inc. 175.07 170.94 to 175.40
Invesco DWA Basic Materials Momentum ETF 119.03 117.18 to 119.08
Invesco DWA Consumer Cyclicals Momentum ETF 108.61 106.22 to 108.61
Invesco DWA Healthcare Momentum ETF 49.40 48.68 to 49.52
Invesco DWA Industrials Momentum ETF 185.55 179.82 to 185.66
Invesco DWA Momentum ETF 122.38 119.56 to 122.39
Invesco DWA SmallCap Momentum ETF 98.23 96.56 to 98.23
Invesco DWA Technology Momentum ETF 82.05 79.21 to 82.08
Invesco FTSE RAFI US 1500 Small-Mid ETF 47.55 46.69 to 47.57
Invesco High Yield Equity Dividend Achievers ETF 21.02 20.69 to 21.05
Invesco KBW Bank ETF 88.63 87.42 to 88.84
Invesco KBW Premium Yield Equity REIT ETF 15.78 15.50 to 15.79
Invesco KBW Regional Banking ETF 64.14 63.31 to 64.14
Invesco S&P SmallCap Consumer Staples ETF 31.03 30.62 to 31.03
Invesco S&P SmallCap Financials ETF 58.97 58.38 to 58.97
Invesco S&P SmallCap Health Care ETF 45.42 44.40 to 45.42
Invesco S&P SmallCap Industrials ETF 157.39 154.45 to 157.39
Invesco S&P SmallCap Information Technology ETF 59.80 58.18 to 59.80
Invesco S&P SmallCap Materials ETF 88.10 86.24 to 88.10
Ionis Pharmaceuticals, Inc. 81.49 78.00 to 81.54
iShares Exponential Technologies ETF 71.89 71.06 to 71.95
iShares MSCI Global Gold Miners ETF 79.10 76.53 to 79.18
iShares Nasdaq Biotechnology Index Fund 171.24 159.51 to 171.34
iShares PHLX SOX Semiconductor Sector Index Fund 328.38 318.57 to 329.15
iShares S&P Small-Cap 600 Growth ETF 146.22 143.76 to 146.27
iShares Select Dividend ETF 145.05 143.44 to 145.15
JAKKS Pacific, Inc. 17.43 17.02 to 17.46
Janus Henderson Small Cap Growth Alpha ETF 75.99 74.74 to 75.99
Janus Henderson Small/Mid Cap Growth Alpha ETF 84.92 83.23 to 84.97
Kforce, Inc. 32.59 31.43 to 32.60
Kratos Defense & Security Solutions, Inc. 91.93 86.70 to 92.03
Lamar Advertising Company 127.28 123.21 to 127.49
LeMaitre Vascular, Inc. 83.51 81.66 to 83.63
Lincoln Educational Services Corporation 24.87 24.23 to 24.90
Lincoln Electric Holdings, Inc. 251.71 243.93 to 251.97
Littelfuse, Inc. 278.59 264.13 to 278.75
LivaNova PLC 64.12 62.76 to 64.23
Live Ventures Incorporated 18.73 16.48 to 18.73
LivePerson, Inc. 4.17 4.05 to 4.18
LKQ Corporation 31.52 30.97 to 31.59
Marriott International 321.86 309.60 to 322.60
Match Group, Inc. 32.73 32.13 to 32.77
Mattel, Inc. 21.27 20.36 to 21.29
Matthews International Corporation 26.89 25.89 to 26.95
Mercury Systems Inc 84.25 80.46 to 84.33
Microsoft Corporation 478.51 469.75 to 478.74
Middlefield Banc Corp. 34.87 34.27 to 34.93
Middlesex Water Company 50.94 49.84 to 50.99
MongoDB, Inc. 435.86 418.94 to 436.42
Motorcar Parts of America, Inc. 12.71 12.09 to 12.73
MYR Group, Inc. 235.44 220.76 to 236.01
Nano Dimension Ltd. 1.69 1.59 to 1.69
NAPCO Security Technologies, Inc. 42.18 40.56 to 42.21
Nasdaq, Inc. 100.69 98.20 to 100.85
Natera, Inc. 248.74 237.42 to 249.15
National Energy Services Reunited Corp. 16.59 16.10 to 16.60
NBT Bancorp Inc. 42.86 41.74 to 42.90
NetScout Systems, Inc. 27.64 26.74 to 27.66
Newmark Group, Inc. 17.58 16.94 to 17.62
News Corporation 30.10 29.70 to 30.13
News Corporation 26.46 26.03 to 26.51
Nordson Corporation 252.00 245.00 to 252.25
Northeast Bancorp 107.59 104.56 to 107.76
Novanta Inc. 124.69 110.20 to 124.93
Old National Bancorp 23.24 22.70 to 23.29
OptimizeRx Corporation 13.32 12.67 to 13.35
Orthofix Medical Inc. 15.60 15.13 to 15.63
Oxbridge Re Holdings Limited 0.20 0.14 to 0.20
Patrick Industries, Inc. 112.79 108.30 to 112.96
Peoples Bancorp Inc. 30.92 30.43 to 30.98
Pintec Technology Holdings Limited 1.04 0.96 to 1.04
Plexus Corp. 157.13 149.73 to 157.42
Preformed Line Products Company 232.39 212.86 to 232.58
Principal U.S. Small-Cap Multi-Factor Index ETF 59.71 58.50 to 59.73
Pro-Dex, Inc. 40.96 38.71 to 41.00
ProShares Ultra Nasdaq Biotechnology 81.38 78.52 to 81.39
QuinStreet, Inc. 15.27 14.50 to 15.27
Recon Technology, Ltd. 1.62 1.54 to 1.62
Regency Centers Corporation 69.62 68.11 to 69.67
Royal Gold, Inc. 244.40 231.22 to 244.86
Rush Enterprises, Inc. 56.63 55.30 to 56.65
Shenandoah Telecommunications Co 11.57 11.22 to 11.59
Silgan Holdings Inc. 41.92 41.33 to 42.00
Silicon Laboratories, Inc. 148.50 135.25 to 148.50
Simmons First National Corporation 19.22 18.88 to 19.25
Sirius International Insurance Group, Ltd. 7.31 6.68 to 7.32
Sirius XM Holdings Inc. 21.62 20.87 to 21.65
Sol-Gel Technologies Ltd. 45.96 44.75 to 45.96
South State Corporation 97.12 95.13 to 97.16
Southside Bancshares, Inc. 30.88 30.46 to 30.92
SPS Commerce, Inc. 91.47 89.55 to 91.64
SS&C Technologies Holdings, Inc. 88.69 87.22 to 88.83
SSR Mining Inc. 22.57 21.61 to 22.61
Stitch Fix, Inc. 5.20 4.79 to 5.20
Surgery Partners, Inc. 15.60 15.17 to 15.61
Sutro Biopharma, Inc. 11.52 10.78 to 11.52
Synaptics Incorporated 86.89 79.28 to 87.00
Synchronoss Technologies, Inc. 8.65 8.53 to 8.66
Synopsys, Inc. 508.77 494.05 to 509.47
Tactile Systems Technology, Inc. 30.50 29.62 to 30.55
TAT Technologies Ltd. 51.87 49.61 to 51.99
TDH Holdings, Inc. 1.00 0.95 to 1.00
The Carlyle Group L.P. 65.65 63.88 to 65.75
The Goodyear Tire & Rubber Company 9.26 8.67 to 9.28
TriCo Bancshares 48.06 46.98 to 48.16
Trimble Inc. 81.55 78.62 to 81.58
trivago N.V. 2.86 2.79 to 2.86
Trupanion, Inc. 36.50 34.46 to 36.57
UMB Financial Corporation 121.43 118.41 to 121.54
United Bankshares, Inc. 39.30 38.30 to 39.37
VanEck Vectors Biotech ETF 194.81 189.78 to 194.81
Vanguard Russell 2000 ETF 103.52 101.67 to 103.58
Vanguard Russell 2000 Growth ETF 246.46 242.15 to 246.53
Vanguard Russell 2000 Value ETF 165.74 162.86 to 165.74
Varonis Systems, Inc. 33.30 32.31 to 33.34
ViaSat, Inc. 43.48 38.02 to 43.51
VictoryShares US 500 Enhanced Volatility Wtd ETF 75.72 74.68 to 75.76
VictoryShares US Small Cap High Div Volatility Wtd ETF 60.02 59.36 to 60.04
Visteon Corporation 103.62 98.00 to 103.67
Washington Federal, Inc. 33.03 32.20 to 33.07
WesBanco, Inc. 34.44 33.51 to 34.50
Willdan Group, Inc. 113.85 105.12 to 114.12
Wintrust Financial Corporation 147.63 144.66 to 147.73
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 51.24 50.35 to 51.29
XTL Biopharmaceuticals Ltd. 0.69 0.64 to 0.69
Zebra Technologies Corporation 257.61 251.31 to 258.08
3M Company 166.21 161.82 to 166.53
AbbVie Inc. 223.92 219.55 to 224.20
Aberdeen Global Dynamic Dividend Fund 12.27 11.84 to 12.27
Acadia Realty Trust 20.89 20.51 to 20.92
Accenture plc 275.93 262.09 to 275.99
Acushnet Holdings Corp. 86.78 83.61 to 86.80
AdvanSix Inc. 17.82 16.42 to 17.84
Affiliated Managers Group, Inc. 310.31 300.80 to 310.32
AGCO Corporation 109.84 105.78 to 110.06
Agnico Eagle Mines Limited 180.64 175.30 to 180.75
Albany International Corporation 54.80 53.88 to 54.92
Alexandria Real Estate Equities, Inc. 52.39 49.47 to 52.44
AllianzGI Convertible & Income Fund 15.61 15.40 to 15.63
American Homes 4 Rent 32.40 31.39 to 32.41
American Midstream Partners, LP 34.85 34.42 to 34.88
American Vanguard Corporation 3.91 3.76 to 3.91
Amphenol Corporation 141.38 130.62 to 141.41
AMTEK, Inc. 214.16 208.95 to 214.60
AngloGold Ashanti Limited 93.67 88.95 to 93.85
Apple Hospitality REIT, Inc. 12.29 11.88 to 12.31
Aptiv PLC 82.61 79.84 to 82.68
Ares Commercial Real Estate Corporation 4.69 4.57 to 4.69
Associated Banc-Corp 26.87 26.21 to 26.88
Atkore International Group Inc. 68.76 65.70 to 68.76
Autoliv, Inc. 125.17 122.36 to 125.22
Avista Corporation 38.95 38.30 to 38.97
Badger Meter, Inc. 181.83 174.61 to 182.23
Banc of California, Inc. 20.12 19.60 to 20.13
Barnes Group, Inc. 47.74 45.71 to 47.75
Beazer Homes USA, Inc. 20.67 20.07 to 20.71
Benchmark Electronics, Inc. 45.33 43.01 to 45.37
Best Buy Co., Inc. 72.17 68.50 to 72.22
Blackrock Global 11.52 11.39 to 11.52
Blackrock Health Sciences Trust 41.51 40.80 to 41.58
BorgWarner Inc. 47.89 46.78 to 47.94
Boston Properties, Inc. 68.10 66.79 to 68.25
Braemar Hotels & Resorts Inc. 2.91 2.78 to 2.91
Brink's Company (The) 120.24 118.45 to 120.28
Brixmor Property Group Inc. 25.96 25.48 to 25.99
Brunswick Corporation 83.65 78.55 to 83.77
BWX Technologies, Inc. 195.30 188.00 to 195.50
CAE Inc 32.28 31.85 to 32.34
CAI International, Inc. 28.38 26.23 to 28.42
Caleres, Inc. 13.08 12.25 to 13.11
California Water Service Group Holding 43.33 42.49 to 43.33
Calix, Inc 54.98 53.09 to 55.01
Canadian National Railway Company 100.60 98.82 to 100.82
Canadian Pacific Railway Limited 73.46 72.50 to 73.62
Cannae Holdings, Inc. 16.12 15.77 to 16.13
Carriage Services, Inc. 42.50 41.63 to 42.57
Cars.com Inc. 12.58 12.02 to 12.59
CBRE Group, Inc. 166.92 161.66 to 167.05
Century Communities, Inc. 59.60 58.00 to 59.68
Chatham Lodging Trust (REIT) 6.95 6.69 to 6.95
Chemours Company (The) 13.28 12.69 to 13.31
Christopher & Banks Corporation 24.49 24.09 to 24.53
Ciena Corporation 254.33 221.12 to 254.82
Citizens Financial Group, Inc. 62.14 60.71 to 62.15
Clearway Energy, Inc. 33.58 32.98 to 33.64
CMS Energy Corporation 70.38 69.52 to 70.47
CNX Resources Corporation 36.27 35.63 to 36.29
Coeur Mining, Inc. 19.63 18.62 to 19.65
Columbia Seligman Premium Technology Growth Fund, Inc 38.42 37.73 to 38.50
Comfort Systems USA, Inc. 1035.11 952.74 to 1035.11
Community Bank System, Inc. 60.16 58.26 to 60.19
Community Healthcare Trust Incorporated 16.64 16.27 to 16.64
Comstock Resources, Inc. 22.90 22.08 to 22.93
Cousins Properties Incorporated 26.51 25.50 to 26.57
CTS Corporation 45.52 43.68 to 45.60
Cummins Inc. 546.76 533.92 to 547.43
Darden Restaurants, Inc. 200.25 192.54 to 200.67
Diamondrock Hospitality Company 9.22 8.99 to 9.23
Diebold Nixdorf Incorporated 66.76 63.96 to 66.87
Dolby Laboratories 64.66 63.30 to 64.79
Donaldson Company, Inc. 92.16 90.27 to 92.37
Donnelley Financial Solutions, Inc. 50.13 47.26 to 50.21
Douglas Dynamics, Inc. 35.10 33.54 to 35.12
Douglas Emmett, Inc. 11.54 11.09 to 11.55
Dreyfus High Yield Strategies Fund 2.52 2.48 to 2.52
Ducommun Incorporated 101.04 99.39 to 101.04
DXC Technology Company 14.65 13.89 to 14.65
Eastman Chemical Company 68.32 64.47 to 68.38
Eaton Corporation, PLC 333.04 315.76 to 333.07
Elastic N.V. 75.61 73.78 to 75.69
Element Solutions Inc. 27.56 26.44 to 27.56
Embotelladora Andina S.A. 23.22 22.99 to 23.22
Embotelladora Andina S.A. 28.72 27.66 to 28.72
Endeavour Silver Corporation 10.58 9.78 to 10.60
Energizer Holdings, Inc. 17.16 16.73 to 17.19
Enersys 158.12 150.90 to 158.22
EPAM Systems, Inc. 218.38 205.84 to 218.44
Equity Residential 62.41 60.55 to 62.56
ESCO Technologies Inc. 206.51 197.61 to 206.62
Evergy, Inc. 73.10 72.17 to 73.14
Evertec, Inc. 29.85 29.18 to 29.89
Fabrinet 479.17 438.41 to 479.38
FactSet Research Systems Inc. 292.79 283.15 to 293.37
Farmland Partners Inc. 10.07 9.86 to 10.07
FB Financial Corporation 57.32 56.31 to 57.39
Federal Realty Investment Trust 100.92 98.66 to 101.10
FedEx Corporation 307.93 297.13 to 308.10
First Majestic Silver Corp. 18.72 16.98 to 18.73
Flowers Foods, Inc. 10.79 10.23 to 10.81
Flowserve Corporation 72.80 71.30 to 72.89
Forestar Group Inc 25.26 24.39 to 25.28
Fortive Corporation 55.45 53.41 to 55.56
Fortress Transportation and Infrastructure Investors LLC 239.52 225.40 to 239.72
Four Corners Property Trust, Inc. 23.49 23.12 to 23.51
Franco-Nevada Corporation 219.56 211.61 to 219.56
Franklin Covey Company 17.98 17.10 to 18.02
Franklin Resources, Inc. 25.12 24.50 to 25.16
Fresenius Medical Care Corporation 23.67 23.41 to 23.69
Gabelli Equity Trust, Inc. (The) 6.18 6.08 to 6.18
Garrett Motion Inc. 18.14 17.59 to 18.16
Gates Industrial Corporation plc 23.00 22.09 to 23.05
GATX Corporation 175.17 172.00 to 175.19
Globant S.A. 70.08 66.08 to 70.08
Globus Medical, Inc. 93.29 90.71 to 93.45
Graphic Packaging Holding Company 15.63 15.14 to 15.65
Greif Bros. Corporation 70.67 68.92 to 70.82
Greif Bros. Corporation 77.95 74.20 to 77.95
Griffon Corporation 76.30 73.39 to 76.39
Guidewire Software, Inc. 187.98 183.62 to 188.08
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 32.54 31.46 to 32.56
Harley-Davidson, Inc. 21.30 20.38 to 21.30
Healthcare Realty Trust Incorporated 17.18 16.90 to 17.22
Hecla Mining Company 22.26 19.80 to 22.28
Highwoods Properties, Inc. 26.61 25.85 to 26.61
Hilltop Holdings Inc. 34.54 33.88 to 34.54
Hilton Grand Vacations Inc. 46.40 44.77 to 46.41
Hilton Worldwide Holdings Inc. 293.28 285.11 to 293.88
HNI Corporation 43.35 42.21 to 43.40
Houlihan Lokey, Inc. 185.03 180.41 to 185.40
Hyatt Hotels Corporation 167.62 162.33 to 167.80
Hyster-Yale Materials Handling, Inc. 32.71 31.06 to 32.72
IDT Corporation 51.48 50.26 to 51.50
Illinois Tool Works Inc. 254.15 247.55 to 254.20
Ingersoll-Rand plc (Ireland) 83.43 81.09 to 83.47
Intercontinental Hotels Group 139.30 134.52 to 139.36
International Business Machines Corporation 302.46 294.15 to 303.04
International Flavors & Fragrances, Inc. 68.87 66.20 to 68.90
Invitation Homes Inc. 28.10 27.35 to 28.15
J. Jill, Inc. 14.47 13.68 to 14.49
Jefferies Financial Group Inc. 66.26 64.16 to 66.32
KeyCorp 21.57 21.13 to 21.61
Kinross Gold Corporation 30.39 29.30 to 30.43
Kite Realty Group Trust 23.94 23.49 to 23.96
Koninklijke Philips N.V. 28.70 28.10 to 28.72
Korea Fund, Inc. (The) 39.82 39.01 to 39.82
Lazard Ltd. 50.89 48.88 to 50.92
La-Z-Boy Incorporated 37.91 37.09 to 38.00
LCI Industries 126.44 122.53 to 126.56
Leidos Holdings, Inc. 197.50 194.65 to 197.93
Lennox International, Inc. 519.85 490.78 to 520.42
Lexington Realty Trust 50.05 49.25 to 50.12
Liberty All-Star Equity Fund 6.37 6.30 to 6.37
Lincoln National Corporation 46.46 45.38 to 46.57
Lindsay Corporation 124.23 120.26 to 124.27
LTC Properties, Inc. 35.40 34.75 to 35.43
Luxfer Holdings PLC 13.97 13.61 to 13.98
Macerich Company (The) 18.89 18.39 to 18.89
Manitowoc Company, Inc. (The) 13.31 12.49 to 13.32
Manulife Financial Corp 37.40 36.73 to 37.46
Marine Products Corporation 9.17 8.87 to 9.19
MasTec, Inc. 236.35 222.51 to 236.48
Mastercard Incorporated 580.23 567.78 to 581.37
Materion Corporation 134.64 129.41 to 134.69
Matson, Inc. 129.21 126.25 to 129.39
MaxLinear, Inc 19.57 18.18 to 19.61
Medical Properties Trust, Inc. 5.31 5.05 to 5.32
Medtronic plc 100.30 97.33 to 100.54
Meritage Corporation 67.37 65.70 to 67.43
Mohawk Industries, Inc. 112.13 109.45 to 112.25
Moody's Corporation 532.90 524.25 to 534.19
Mueller Water Products Inc 24.71 23.69 to 24.76
MV Oil Trust 1.35 1.27 to 1.35
Myers Industries, Inc. 19.14 18.34 to 19.16
National Bank Holdings Corporation 39.51 38.58 to 39.57
National Presto Industries, Inc. 110.74 107.45 to 110.74
National Retail Properties 40.35 39.72 to 40.43
Newmont Mining Corporation 109.20 103.66 to 109.30
Nike, Inc. 65.34 63.41 to 65.43
Norfolk Souther Corporation 291.15 287.38 to 291.39
NorthWestern Corporation 64.97 64.03 to 65.02
Novartis AG 142.27 139.09 to 142.58
Nuveen S&P 500 Dynamic Overwrite Fund 18.17 17.96 to 18.17
OFG Bancorp 41.60 40.91 to 41.64
OGE Energy Corp 42.59 41.94 to 42.66
Oil-Dri Corporation Of America 49.12 47.51 to 49.13
Omnicom Group Inc. 79.63 77.83 to 79.71
Orchid Island Capital, Inc. 7.50 7.35 to 7.51
Orion Engineered Carbons S.A 5.79 5.43 to 5.79
Oshkosh Corporation 145.47 135.29 to 145.61
Osisko Gold Royalties Ltd 36.85 35.75 to 36.85
OUTFRONT Media Inc. 24.24 23.78 to 24.24
Oxford Industries, Inc. 37.79 35.31 to 37.87
Palo Alto Networks, Inc. 185.84 181.45 to 186.05
Pearson, Plc 14.16 14.02 to 14.19
Pebblebrook Hotel Trust 11.83 11.04 to 11.83
Penske Automotive Group, Inc. 162.34 158.66 to 162.58
Permian Basin Royalty Trust 17.86 17.08 to 17.88
Phoenix New Media Limited 1.89 1.79 to 1.89
Piedmont Office Realty Trust, Inc. 8.46 8.18 to 8.48
Pinnacle West Capital Corporation 89.25 87.71 to 89.27
PJT Partners Inc. 181.43 174.93 to 181.51
Portland General Electric Company 48.72 47.91 to 48.76
Post Holdings, Inc. 98.60 96.25 to 98.71
Prosperity Bancshares, Inc. 70.96 69.57 to 71.07
Proto Labs, Inc. 54.04 51.80 to 54.10
Quaker Chemical Corporation 145.90 140.22 to 146.04
Regal Beloit Corporation 475.70 458.29 to 476.37
Regions Financial Corporation 28.71 27.98 to 28.76
Ringcentral, Inc. 28.80 27.57 to 28.84
Rockwell Automation, Inc. 413.36 396.85 to 413.99
Rogers Corporation 96.34 92.49 to 96.40
Roper Technologies, Inc. 436.54 430.00 to 437.38
Royal Caribbean Cruises Ltd. 297.75 282.02 to 297.98
Royce Micro-Cap Trust, Inc. 11.05 10.80 to 11.07
Royce Value Trust, Inc. 16.61 16.32 to 16.65
SailPoint Technologies Holdings, Inc. 19.62 18.92 to 19.64
Seabridge Gold, Inc. 31.97 31.12 to 31.99
Sensata Technologies Holding plc 35.97 34.93 to 36.01
Shopify Inc. 168.53 160.34 to 168.92
Shutterstock, Inc. 19.30 18.67 to 19.34
Simpson Manufacturing Company, Inc. 170.21 165.55 to 170.22
Snap Inc. 8.80 8.18 to 8.80
Sonic Automotive, Inc. 63.45 61.50 to 63.53
Southwest Gas Holdings, Inc. 80.98 78.77 to 81.11
Spectrum Brands Holdings, Inc. 62.49 59.72 to 62.55
Sprint Corporation 15.17 14.74 to 15.20
Stag Industrial, Inc. 37.31 36.52 to 37.35
Standard Motor Products, Inc. 38.23 36.72 to 38.29
Standex International Corporation 237.45 226.87 to 237.79
Stanley Black & Decker, Inc. 80.76 74.16 to 80.82
Stanley Black & Decker, Inc. 28.47 28.09 to 28.47
Stryker Corporation 366.39 349.00 to 367.04
Studio City International Holdings Limited 3.49 3.42 to 3.49
Sturm, Ruger & Company, Inc. 35.06 33.72 to 35.06
Sun Communities, Inc. 122.85 120.56 to 122.87
Synchrony Financial 88.47 86.05 to 88.53
Tanger Factory Outlet Centers, Inc. 34.05 33.07 to 34.13
Taylor Morrison Home Corporation 59.09 57.24 to 59.13
Tejon Ranch Co 15.90 15.65 to 15.93
Tekla World Healthcare Fund 12.83 12.65 to 12.86
Templeton Emerging Markets Fund 17.88 17.52 to 17.88
Tennant Company 76.96 74.88 to 76.98
Teradata Corporation 31.09 30.37 to 31.13
Textron Inc. 90.09 88.49 to 90.12
The Cooper Companies, Inc. 84.32 82.93 to 84.48
Tilly's, Inc. 2.00 1.95 to 2.00
Timken Company (The) 90.95 87.64 to 91.00
Titan International, Inc. 8.42 8.00 to 8.43
Tootsie Roll Industries, Inc. 36.04 35.11 to 36.11
TRI Pointe Group, Inc. 31.69 30.87 to 31.74
Tronox Limited 5.00 4.63 to 5.01
Twilio Inc. 139.33 132.60 to 139.58
U.S. Bancorp 56.08 55.22 to 56.20
UDR, Inc. 37.11 35.91 to 37.19
Under Armour, Inc. 5.69 5.30 to 5.69
United Parcel Service, Inc. 105.23 101.68 to 105.24
Urban Edge Properties 19.04 18.56 to 19.08
VALE S.A. 14.17 13.42 to 14.18
Vishay Intertechnology, Inc. 16.56 15.46 to 16.56
Vishay Precision Group, Inc. 41.34 38.51 to 41.38
Vornado Realty Trust 34.33 33.30 to 34.39
Walker & Dunlop, Inc. 60.69 58.96 to 60.75
Watts Water Technologies, Inc. 284.39 275.26 to 284.39
Western Alliance Bancorporation 88.54 86.38 to 88.64
Western Asset Emerging Markets Debt Fund Inc 10.85 10.74 to 10.85
Western Union Company (The) 9.69 9.40 to 9.70
Whitestone REIT 14.01 13.68 to 14.01
Worthington Industries, Inc. 52.55 51.71 to 52.61
Xenia Hotels & Resorts, Inc. 14.78 14.20 to 14.79
Xylem Inc. 141.33 136.55 to 141.53
YETI Holdings, Inc. 47.72 46.02 to 47.79
Back to top | Use Dark Theme