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

1154 stocks found forming CLOSED NEAR HIGH

Company Close Range
Acacia Research Corporation 4.60 4.52 to 4.61
ACADIA Pharmaceuticals Inc. 14.92 14.49 to 14.93
Achieve Life Sciences, Inc. 5.00 4.90 to 5.01
ACI Worldwide, Inc. 52.66 51.77 to 52.72
Aclaris Therapeutics, Inc. 1.18 1.16 to 1.18
Addus HomeCare Corporation 130.63 128.48 to 130.66
AdvisorShares Sabretooth ETF 45.98 43.76 to 45.98
Akebia Therapeutics, Inc. 1.32 1.27 to 1.32
Alector, Inc. 4.80 4.52 to 4.81
Alkermes plc 28.91 27.29 to 28.93
Allegiant Travel Company 58.37 56.36 to 58.39
Alliant Energy Corporation 59.67 58.98 to 59.75
Allogene Therapeutics, Inc. 2.65 2.54 to 2.65
Alpha and Omega Semiconductor Limited 38.56 35.71 to 38.62
American Woodmark Corporation 92.29 90.63 to 92.36
Ames National Corporation 17.70 17.27 to 17.70
Amicus Therapeutics, Inc. 10.50 10.03 to 10.50
Amphastar Pharmaceuticals, Inc. 47.57 46.27 to 47.61
Apogee Enterprises, Inc. 78.22 77.05 to 78.29
Aqua Metals, Inc. 0.17 0.16 to 0.17
Arrowhead Pharmaceuticals, Inc. 18.44 17.52 to 18.47
Asia Pacific Wire & Cable Corporation Limited 1.59 1.57 to 1.59
Assembly Biosciences, Inc. 17.46 16.03 to 17.46
Astec Industries, Inc. 31.94 30.60 to 31.97
Astrotech Corporation 8.20 8.02 to 8.21
Atlantic American Corporation 1.69 1.67 to 1.69
Atossa Genetics Inc. 1.44 1.37 to 1.44
Axsome Therapeutics, Inc. 87.56 82.97 to 87.59
Balchem Corporation 172.21 170.45 to 172.58
BancFirst Corporation 106.59 103.64 to 106.82
Bankwell Financial Group, Inc. 30.36 30.00 to 30.36
BeyondSpring, Inc. 2.49 2.35 to 2.49
BioLineRx Ltd. 0.49 0.45 to 0.49
BJ's Restaurants, Inc. 34.11 32.84 to 34.15
Blackbaud, Inc. 83.52 82.32 to 83.55
BlackLine, Inc. 56.04 54.61 to 56.11
Bloomin' Brands, Inc. 15.88 15.29 to 15.91
bluebird bio, Inc. 0.51 0.49 to 0.51
Blueprint Medicines Corporation 88.81 86.45 to 88.98
Brighthouse Financial, Inc. 46.16 45.27 to 46.20
Brighthouse Financial, Inc. 24.95 24.65 to 24.98
Brookline Bancorp, Inc. 10.21 9.84 to 10.22
C.H. Robinson Worldwide, Inc. 110.17 108.47 to 110.36
Caesarstone Ltd. 4.54 4.19 to 4.54
Calamos Convertible Opportunities and Income Fund 12.01 11.89 to 12.01
Casella Waste Systems, Inc. 101.01 98.81 to 101.04
Castor Maritime Inc. 4.09 3.96 to 4.10
Catalyst Pharmaceuticals, Inc. 20.20 19.92 to 20.24
Celcuity Inc. 15.16 14.42 to 15.19
Celldex Therapeutics, Inc. 31.32 29.55 to 31.35
Cimpress N.V 81.84 80.53 to 82.01
Cirrus Logic, Inc. 119.71 117.59 to 119.93
Cisco Systems, Inc. 54.25 53.52 to 54.33
Clearfield, Inc. 36.00 35.06 to 36.00
Coca-Cola Consolidated, Inc. 1282.91 1267.00 to 1285.93
Cognizant Technology Solutions Corporation 75.94 74.54 to 76.08
Coherent, Inc. 104.62 100.00 to 104.67
Cohu, Inc. 25.47 24.43 to 25.49
Columbia Banking System, Inc. 26.90 26.05 to 26.95
Consolidated Water Co. Ltd. 25.21 24.57 to 25.26
Construction Partners, Inc. 73.54 70.52 to 73.56
CRA International,Inc. 189.41 183.51 to 189.41
Cracker Barrel Old Country Store, Inc. 44.54 42.91 to 44.56
Crocs, Inc. 139.55 136.23 to 139.75
CSW Industrials, Inc. 389.65 374.96 to 390.53
Dave & Buster's Entertainment, Inc. 33.17 32.07 to 33.18
Digi International Inc. 29.56 28.11 to 29.63
Dime Community Bancshares, Inc. 29.56 28.22 to 29.56
Duluth Holdings Inc. 3.84 3.79 to 3.84
DXP Enterprises, Inc. 54.69 52.88 to 54.80
Dynavax Technologies Corporation 10.43 10.16 to 10.44
East West Bancorp, Inc. 88.33 85.68 to 88.44
Eastside Distilling, Inc. 0.54 0.51 to 0.54
Editas Medicine, Inc. 3.19 2.92 to 3.19
Energous Corporation 0.60 0.56 to 0.60
Entera Bio Ltd. 1.86 1.75 to 1.86
Equity Bancshares, Inc. 41.43 40.52 to 41.46
Esquire Financial Holdings, Inc. 63.69 61.81 to 63.70
ESSA Bancorp, Inc. 18.89 18.37 to 18.89
Exact Sciences Corporation 70.96 69.17 to 70.99
ExlService Holdings, Inc. 39.48 38.73 to 39.50
Exponent, Inc. 112.78 110.56 to 112.91
Fanhua Inc. 1.87 1.68 to 1.87
Farmers & Merchants Bancorp, Inc. 27.42 26.03 to 27.42
Farmers National Banc Corp. 14.77 14.26 to 14.80
FAT Brands Inc. 4.98 4.78 to 4.98
Ferroglobe PLC 4.53 4.41 to 4.54
FibroGen, Inc 0.36 0.34 to 0.36
Fidelity D & D Bancorp, Inc. 50.68 48.60 to 50.68
Fifth Third Bancorp 43.84 42.95 to 43.94
Financial Institutions, Inc. 25.51 24.68 to 25.51
First Bank 14.99 14.56 to 15.00
First Business Financial Services, Inc. 43.69 42.01 to 43.69
First Capital, Inc. 35.78 34.40 to 35.78
First Foundation Inc. 7.20 6.85 to 7.21
First Guaranty Bancshares, Inc. 10.57 10.35 to 10.57
First Northwest Bancorp 10.44 9.89 to 10.46
First Trust Dorsey Wright Dynamic Focus 5 ETF 36.55 36.04 to 36.62
First Trust Dorsey Wright Focus 5 ETF 59.39 58.72 to 59.46
First Trust Dorsey Wright Momentum & Value ETF 31.31 30.92 to 31.31
First Trust Large Cap Growth AlphaDEX Fund 134.75 133.11 to 134.75
First Trust Mid Cap Core AlphaDEX Fund 117.61 115.94 to 117.82
First Trust Mid Cap Growth AlphaDEX Fund 80.86 79.58 to 80.88
First Trust Mid Cap Value AlphaDEX Fund 54.39 53.62 to 54.39
First Trust Multi Cap Growth AlphaDEX Fund 135.77 134.34 to 135.77
First Trust RBA American Industrial Renaissance ETF 76.15 74.57 to 76.31
First Trust Rising Dividend Achievers ETF 60.11 59.29 to 60.24
First Trust Small Cap Core AlphaDEX Fund 99.15 96.89 to 99.15
First Trust Small Cap Growth AlphaDEX Fund 74.42 73.16 to 74.42
First Trust Small Cap US Equity Select ETF 29.75 29.28 to 29.75
First Trust SMID Cap Rising Dividend Achievers ETF 36.77 36.17 to 36.79
First Trust SSI Strategic Convertible Securities ETF 36.08 35.66 to 36.08
Fluent, Inc. 3.03 2.73 to 3.03
Flushing Financial Corporation 14.80 14.00 to 14.83
Fortress Biotech, Inc. 5.14 5.00 to 5.14
Franklin Electric Co., Inc. 105.31 103.19 to 105.50
frontdoor, inc. 49.59 48.60 to 49.70
FS Bancorp, Inc. 43.44 41.84 to 43.47
FuelCell Energy, Inc. 0.35 0.32 to 0.35
Galectin Therapeutics Inc. 2.70 2.59 to 2.70
GDS Holdings Limited 21.48 20.01 to 21.52
Genprex, Inc. 0.34 0.33 to 0.34
Gibraltar Industries, Inc. 67.13 64.25 to 67.29
Glen Burnie Bancorp 5.54 5.43 to 5.54
Global X Autonomous & Electric Vehicles ETF 23.44 23.12 to 23.48
Global X E-commerce ETF 27.83 27.32 to 27.86
Global X FinTech ETF 28.71 28.16 to 28.74
Global X Internet of Things ETF 35.06 34.44 to 35.06
Global X Robotics & Artificial Intelligence ETF 32.20 31.87 to 32.23
Global X Social Media ETF 43.64 42.43 to 43.64
Golar LNG Limited 38.96 37.59 to 39.04
GoPro, Inc. 1.29 1.26 to 1.29
Green Brick Partners, Inc. 79.39 77.01 to 79.45
Greenland Acquisition Corporation 0.15 0.14 to 0.15
Grupo Financiero Galicia S.A. 49.77 47.43 to 49.82
Guaranty Bancshares, Inc. 33.72 32.89 to 33.72
Gyrodyne , LLC 8.00 7.70 to 8.00
Harmonic Inc. 13.67 13.46 to 13.69
Harvard Bioscience, Inc. 2.53 2.32 to 2.53
Hawaiian Holdings, Inc. 18.00 17.29 to 18.00
Hawthorn Bancshares, Inc. 24.23 22.83 to 24.23
Healthcare Services Group, Inc. 10.18 9.98 to 10.18
Heartland Express, Inc. 11.61 11.38 to 11.62
Heron Therapeutics, Inc. 1.84 1.43 to 1.84
Hingham Institution for Savings 251.53 241.23 to 251.66
Home Bancorp, Inc. 44.17 42.77 to 44.17
Hooker Furniture Corporation 16.49 16.12 to 16.51
IES Holdings, Inc. 219.79 211.00 to 220.04
Immersion Corporation 8.50 8.25 to 8.52
INmune Bio Inc. 5.14 4.97 to 5.15
Inovio Pharmaceuticals, Inc. 5.75 5.39 to 5.76
Insmed, Inc. 74.56 71.54 to 74.59
Integrated Media Technology Limited 1.24 1.17 to 1.24
Intellia Therapeutics, Inc. 18.58 17.34 to 18.60
Inter Parfums, Inc. 124.13 122.25 to 124.30
InterDigital, Inc. 155.32 151.94 to 155.64
Interface, Inc. 18.99 18.58 to 19.01
Invesco DWA Emerging Markets Momentum ETF 20.51 20.24 to 20.51
Invesco DWA Healthcare Momentum ETF 45.89 44.90 to 45.89
Invesco DWA Industrials Momentum ETF 157.69 154.83 to 157.71
Invesco DWA Momentum ETF 106.22 105.15 to 106.22
Invesco DWA SmallCap Momentum ETF 93.13 90.81 to 93.25
Invesco DWA Technology Momentum ETF 66.74 66.00 to 66.74
Invesco DWA Utilities Momentum ETF 39.44 38.94 to 39.47
Invesco FTSE RAFI US 1500 Small-Mid ETF 41.63 40.96 to 41.68
Invesco Nasdaq Internet ETF 44.06 43.62 to 44.14
Invesco S&P SmallCap Consumer Discretionary ETF 106.95 105.81 to 106.99
Invesco S&P SmallCap Consumer Staples ETF 37.62 37.21 to 37.62
Invesco S&P SmallCap Health Care ETF 44.43 43.61 to 44.43
Invesco S&P SmallCap Information Technology ETF 48.37 47.46 to 48.40
Invesco S&P SmallCap Utilities & Communication Services ETF 58.96 58.35 to 58.98
Investar Holding Corporation 19.71 19.00 to 19.71
Investors Title Company 228.33 223.12 to 228.33
Ironwood Pharmaceuticals, Inc. 4.26 4.06 to 4.26
iShares ESG MSCI EM ETF 36.82 36.40 to 36.87
iShares MSCI All Country Asia ex Japan Index Fund 79.57 78.51 to 79.68
iShares MSCI Brazil Small-Cap ETF 12.06 11.88 to 12.06
iShares MSCI Emerging Markets Asia ETF 79.76 78.77 to 79.95
iShares Nasdaq Biotechnology Index Fund 145.59 142.78 to 145.66
iShares S&P Global Clean Energy Index Fund 13.71 13.53 to 13.73
iShares S&P Small-Cap 600 Growth ETF 138.88 136.19 to 138.96
James River Group Holdings, Ltd. 6.45 6.27 to 6.46
Janus Henderson Small Cap Growth Alpha ETF 65.38 64.58 to 65.39
Janus Henderson Small/Mid Cap Growth Alpha ETF 73.12 71.88 to 73.16
Kazia Therapeutics Limited 0.41 0.39 to 0.41
Kearny Financial 6.75 6.51 to 6.76
Key Tronic Corporation 5.86 5.55 to 5.86
Kimball Electronics, Inc. 17.65 17.14 to 17.67
Kirkland's, Inc. 2.06 1.99 to 2.06
Kodiak Sciences Inc 2.84 2.66 to 2.84
Lamar Advertising Company 133.74 132.09 to 133.82
Landmark Bancorp Inc. 20.49 20.25 to 20.50
Lands' End, Inc. 17.06 15.92 to 17.09
Landstar System, Inc. 187.78 183.24 to 188.03
Lantheus Holdings, Inc. 112.19 108.25 to 112.25
Lantronix, Inc. 4.01 3.78 to 4.01
LCNB Corporation 14.73 14.51 to 14.73
LendingTree, Inc. 60.24 56.90 to 60.28
Lexicon Pharmaceuticals, Inc. 1.74 1.67 to 1.74
Liberty Media Corporation 39.42 39.00 to 39.49
Ligand Pharmaceuticals Incorporated 102.94 100.02 to 103.03
Limbach Holdings, Inc. 82.11 79.62 to 82.31
Limoneira Co 27.35 26.83 to 27.39
Lincoln Educational Services Corporation 12.04 11.84 to 12.06
Lincoln Electric Holdings, Inc. 194.33 187.87 to 194.64
Live Oak Bancshares, Inc. 47.25 45.60 to 47.34
Logitech International S.A. 86.28 84.66 to 86.34
Loncar Cancer Immunotherapy ETF 14.92 14.34 to 14.92
LSI Industries Inc. 16.73 16.45 to 16.76
Luna Innovations Incorporated 1.90 1.70 to 1.90
MacroGenics, Inc. 4.14 3.68 to 4.15
Maiden Holdings, Ltd. 1.73 1.66 to 1.73
Manhattan Associates, Inc. 299.50 294.94 to 299.67
MannKind Corporation 6.48 6.32 to 6.49
Marten Transport, Ltd. 16.94 16.61 to 16.97
Materialise NV 5.09 4.97 to 5.09
Mercantile Bank Corporation 43.91 41.91 to 43.98
Mereo BioPharma Group plc 4.34 4.07 to 4.34
MicroStrategy Incorporated 212.59 187.41 to 212.81
Microvision, Inc. 1.29 1.18 to 1.29
Mid Penn Bancorp 30.48 29.53 to 30.48
Middlefield Banc Corp. 28.99 28.34 to 29.00
MidWestOne Financial Group, Inc. 28.30 27.18 to 28.33
MIND C.T.I. Ltd. 1.98 1.95 to 1.98
Monro, Inc. 26.91 26.55 to 26.91
MVB Financial Corp. 19.37 18.81 to 19.37
Nathan's Famous, Inc. 84.06 79.68 to 84.06
Navient Corporation 20.43 20.14 to 20.48
Newmark Group, Inc. 14.67 14.28 to 14.70
Newtek Business Services Corp. 12.96 12.42 to 12.96
Nicholas Financial, Inc. 6.19 6.06 to 6.20
Nortech Systems Incorporated 12.99 12.33 to 12.99
Northfield Bancorp, Inc. 11.68 11.24 to 11.70
Northrim BanCorp Inc 69.97 67.09 to 70.00
Northwest Pipe Company 44.81 43.21 to 44.88
Norwood Financial Corp. 28.78 27.64 to 28.78
Ohio Valley Banc Corp. 23.73 22.50 to 23.73
Omega Flex, Inc. 49.65 48.00 to 49.74
OP Bancorp 12.99 12.25 to 13.00
OraSure Technologies, Inc. 4.10 4.02 to 4.11
Orthofix Medical Inc. 15.58 15.00 to 15.60
OSI Systems, Inc. 148.03 146.29 to 148.33
Ovid Therapeutics Inc. 1.15 1.03 to 1.15
P.A.M. Transportation Services, Inc. 17.82 17.40 to 17.82
Pangaea Logistics Solutions Ltd. 6.73 6.59 to 6.73
Park-Ohio Holdings Corp. 29.60 28.93 to 29.66
Patrick Industries, Inc. 141.45 139.04 to 141.60
Patterson Companies, Inc. 20.64 20.20 to 20.66
PAVmed Inc. 0.04 0.01 to 0.04
Penns Woods Bancorp, Inc. 24.83 24.45 to 24.83
Pieris Pharmaceuticals, Inc. 16.55 16.12 to 16.55
Pintec Technology Holdings Limited 0.98 0.88 to 0.98
Playa Hotels & Resorts N.V. 8.29 8.15 to 8.30
Plexus Corp. 136.95 133.86 to 137.06
Plumas Bancorp 39.30 37.76 to 39.30
Powell Industries, Inc. 262.97 246.65 to 263.50
Preformed Line Products Company 123.83 121.11 to 123.83
Primo Water Corporation 25.85 25.17 to 25.89
Primoris Services Corporation 61.47 58.97 to 61.57
Principal U.S. Small-Cap Multi-Factor Index ETF 52.01 51.03 to 52.01
ProShares Equities for Rising Rates ETF 59.66 58.60 to 59.66
ProShares Ultra Nasdaq Biotechnology 63.73 61.54 to 63.86
Pulse Biosciences, Inc 17.08 15.29 to 17.12
Puma Biotechnology Inc 2.85 2.72 to 2.85
Qorvo, Inc. 101.83 99.75 to 101.93
Rambus, Inc. 44.05 41.88 to 44.12
Rand Capital Corporation 17.13 16.58 to 17.13
Regeneron Pharmaceuticals, Inc. 1015.67 996.28 to 1017.74
ReTo Eco-Solutions, Inc. 1.18 1.15 to 1.18
RGC Resources Inc. 21.02 20.24 to 21.02
Rigel Pharmaceuticals, Inc. 15.43 14.97 to 15.45
Rimini Street, Inc. 1.93 1.89 to 1.93
Rocky Brands, Inc. 29.93 29.40 to 30.00
Ross Stores, Inc. 143.36 141.35 to 143.39
Rush Enterprises, Inc. 51.60 49.91 to 51.64
Rush Enterprises, Inc. 46.28 45.60 to 46.29
Saia, Inc. 463.37 434.71 to 464.13
Seacoast Banking Corporation of Florida 26.63 25.79 to 26.69
Seagate Technology PLC 109.81 107.94 to 109.89
SenesTech, Inc. 2.31 2.21 to 2.31
Shoe Carnival, Inc. 39.13 38.37 to 39.22
Silicom Ltd 13.74 13.57 to 13.75
Sinclair Broadcast Group, Inc. 17.68 16.71 to 17.71
SkyWest, Inc. 91.32 88.68 to 91.49
SmartFinancial, Inc. 29.58 28.48 to 29.59
Solar Senior Capital Ltd. 14.92 14.48 to 14.94
Southern Missouri Bancorp, Inc. 58.63 56.88 to 58.63
Sprouts Farmers Market, Inc. 116.12 113.47 to 116.24
SS&C Technologies Holdings, Inc. 75.44 74.06 to 75.55
Sterling Construction Company Inc 157.10 154.11 to 157.37
Summit Therapeutics plc 19.95 18.27 to 19.98
Sutro Biopharma, Inc. 3.79 3.35 to 3.79
Synopsys, Inc. 539.92 530.00 to 541.23
Synthesis Energy Systems, Inc. 0.63 0.57 to 0.63
Tactile Systems Technology, Inc. 14.16 13.93 to 14.17
Taitron Components Incorporated 2.91 2.86 to 2.91
Tandy Leather Factory, Inc. 4.35 4.30 to 4.35
Teradyne, Inc. 131.91 128.30 to 132.23
TFS Financial Corporation 12.94 12.63 to 12.95
TG Therapeutics, Inc. 22.18 21.65 to 22.22
The Carlyle Group L.P. 48.27 46.70 to 48.30
The Cheesecake Factory Incorporated 39.57 38.50 to 39.63
The First Bancshares, Inc. 32.47 31.40 to 32.52
The Hackett Group, Inc. 25.69 25.33 to 25.71
The York Water Company 36.26 35.59 to 36.26
Timberland Bancorp, Inc. 30.02 29.00 to 30.02
Tonix Pharmaceuticals Holding Corp. 0.15 0.14 to 0.15
Tractor Supply Company 303.37 297.91 to 304.06
Transcat, Inc. 126.51 121.17 to 126.66
Tucows Inc. 19.57 18.92 to 19.57
Twin Disc, Incorporated 12.32 11.86 to 12.35
Ultragenyx Pharmaceutical Inc. 55.10 53.52 to 55.11
uniQure N.V. 5.65 5.23 to 5.66
United Continental Holdings, Inc. 61.80 59.71 to 61.93
United Security Bancshares 8.55 8.21 to 8.55
United States Lime & Minerals, Inc. 101.81 98.20 to 101.84
Unity Bancorp, Inc. 35.13 33.39 to 35.13
Universal Logistics Holdings, Inc. 44.67 43.29 to 44.70
UroGen Pharma Ltd. 12.60 11.58 to 12.63
Valley National Bancorp 25.08 24.64 to 25.11
Value Line, Inc. 48.56 46.74 to 48.59
VanEck Vectors Biotech ETF 177.93 175.67 to 178.10
Vanguard Russell 2000 ETF 89.49 87.68 to 89.62
Vanguard Russell 2000 Growth ETF 208.70 204.08 to 208.70
Vanguard Russell 2000 Value ETF 146.59 143.80 to 146.61
Verra Mobility Corporation 27.54 26.65 to 27.59
Veru Inc. 0.87 0.80 to 0.87
VictoryShares US Small Cap High Div Volatility Wtd ETF 58.91 57.95 to 58.93
Virco Manufacturing Corporation 15.02 13.83 to 15.04
VirTra, Inc. 6.31 5.98 to 6.32
VSE Corporation 89.53 85.37 to 89.65
Waterstone Financial, Inc. 14.17 13.57 to 14.17
WD-40 Company 260.59 257.08 to 261.00
West Bancorporation 19.38 18.99 to 19.38
Winmark Corporation 367.84 359.51 to 367.84
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 51.27 50.29 to 51.35
YY Inc. 36.53 34.91 to 36.58
Zillow Group, Inc. 62.75 60.49 to 62.81
Zillow Group, Inc. 60.82 58.74 to 60.86
3M Company 134.75 133.10 to 134.86
AAR Corp. 61.51 59.36 to 61.54
Abercrombie & Fitch Company 149.75 142.95 to 149.80
ABM Industries Incorporated 53.39 52.16 to 53.47
Acuity Brands, Inc. 308.00 301.79 to 308.04
AECOM 105.82 103.93 to 105.89
Alamo Group, Inc. 177.01 172.48 to 177.42
Allegion plc 147.30 144.63 to 147.40
American Water Works 138.87 136.66 to 138.99
AMERIPRISE FINANCIAL SERVICES, INC. 502.50 493.18 to 502.97
Amphenol Corporation 65.56 64.30 to 65.72
Antero Midstream Partners LP 15.61 15.42 to 15.62
Apollo Global Management, LLC 140.21 138.02 to 140.30
Applied Industrial Technologies, Inc. 226.18 220.99 to 226.53
Aramark 38.11 37.61 to 38.12
Arcus Biosciences, Inc. 18.37 16.88 to 18.40
Arista Networks, Inc. 416.93 409.95 to 417.71
Armada Hoffler Properties, Inc. 10.91 10.77 to 10.93
ASGN Incorporated 96.41 94.56 to 96.61
Ashland Global Holdings Inc. 85.75 84.67 to 85.93
AT&T Inc. 25.44 25.16 to 25.44
Avanos Medical, Inc. 22.57 22.13 to 22.59
Azul S.A. 3.24 2.97 to 3.24
Banc of California, Inc. 14.49 14.00 to 14.50
BanColombia S.A. 32.35 31.81 to 32.36
Barclays PLC 12.45 12.21 to 12.48
Belden Inc 120.51 116.25 to 120.55
Benchmark Electronics, Inc. 44.47 43.20 to 44.50
Blackrock Enhanced Equity Dividend Trust 8.81 8.68 to 8.81
BlueLinx Holdings Inc. 109.25 106.27 to 109.30
Boeing Company (The) 151.02 146.30 to 151.12
Boise Cascade, L.L.C. 142.37 138.72 to 142.67
Braemar Hotels & Resorts Inc. 3.18 3.05 to 3.18
BrightSphere Investment Group plc 26.04 24.78 to 26.06
Brookfield Business Partners L.P. 23.31 22.72 to 23.31
Buckle, Inc. (The) 42.35 41.15 to 42.44
CABCO Series 2004-101 Trust 20.87 20.64 to 20.88
Cactus, Inc. 62.97 61.87 to 63.04
Cadence Bancorporation 32.34 31.36 to 32.41
CAE Inc 18.44 18.20 to 18.45
California Water Service Group Holding 52.38 51.53 to 52.44
Calix, Inc 38.22 36.77 to 38.29
Camping World Holdings, Inc. 23.26 22.28 to 23.26
Canadian Imperial Bank of Commerce 60.96 59.68 to 61.10
Canadian Pacific Railway Limited 82.06 81.06 to 82.14
Carlisle Companies Incorporated 470.25 458.97 to 471.22
Carter's, Inc. 61.83 60.64 to 61.87
CBL & Associates Properties, Inc. 26.06 25.42 to 26.08
CBRE Group, Inc. 121.93 120.15 to 122.13
Cedar Fair, L.P. 38.04 36.27 to 38.04
Century Communities, Inc. 96.94 95.97 to 97.16
Chatham Lodging Trust (REIT) 8.43 8.24 to 8.44
Cheetah Mobile Inc. 4.65 4.43 to 4.65
China Fund, Inc. (The) 13.39 13.08 to 13.41
Church & Dwight Company, Inc. 101.61 100.12 to 101.66
Clean Harbors, Inc. 258.55 254.82 to 258.58
Community Health Systems, Inc. 5.43 5.22 to 5.43
Community Healthcare Trust Incorporated 16.68 16.01 to 16.69
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 6.29 6.18 to 6.30
Copa Holdings, S.A. 95.69 93.99 to 95.70
Crane Co. 158.73 155.45 to 158.79
CRH PLC 91.70 90.12 to 91.80
Cross Timbers Royalty Trust 10.80 10.42 to 10.80
Curtiss-Wright Corporation 346.92 341.09 to 347.64
Deluxe Corporation 19.27 18.76 to 19.29
Deutsche Bank AG 17.77 17.55 to 17.80
Digital Realty Trust, Inc. 160.73 158.86 to 160.80
Dine Brands Global, Inc. 31.30 29.87 to 31.35
Dolby Laboratories 74.06 73.10 to 74.16
Dominion Energy, Inc. 56.22 55.42 to 56.29
Donaldson Company, Inc. 73.82 72.38 to 73.92
Dorian LPG Ltd. 35.29 34.51 to 35.37
Douglas Dynamics, Inc. 26.49 25.96 to 26.52
Ducommun Incorporated 64.73 63.70 to 64.73
Dycom Industries, Inc. 189.02 186.20 to 189.09
Eastman Kodak Company 4.87 4.75 to 4.88
Eaton Corporation, PLC 341.39 335.90 to 341.98
El Paso Electric Company 23.61 22.90 to 23.61
Eldorado Gold Corporation 17.51 16.96 to 17.55
Element Solutions Inc. 25.98 25.61 to 26.02
Eli Lilly and Company 932.06 911.18 to 932.24
EMCOR Group, Inc. 450.45 441.80 to 450.55
Encompass Health Corporation 95.97 94.16 to 96.20
Energizer Holdings, Inc. 31.71 31.09 to 31.72
Energizer Holdings, Inc. 34.85 34.17 to 34.85
Enersys 103.00 101.48 to 103.08
EnLink Midstream, LLC 14.76 14.57 to 14.77
Enviva Partners, LP 0.42 0.41 to 0.42
Equus Total Return, Inc. 1.40 1.36 to 1.40
ESCO Technologies Inc. 124.85 120.29 to 124.89
Evercore Inc. 265.61 254.10 to 266.21
Fair Isaac Corporation 2031.00 1991.20 to 2031.00
FB Financial Corporation 47.53 46.02 to 47.60
Federal Agricultural Mortgage Corporation 185.22 183.12 to 185.36
First American Corporation (The) 64.56 63.54 to 64.61
Flowserve Corporation 55.10 53.80 to 55.18
Fluor Corporation 51.06 49.81 to 51.17
Franklin Covey Company 40.85 40.18 to 40.89
Gates Industrial Corporation plc 17.70 17.43 to 17.74
Generac Holdlings Inc. 173.59 164.90 to 173.90
General Dynamics Corporation 299.44 294.29 to 299.77
Genesco Inc. 27.50 26.66 to 27.52
Genpact Limited 38.96 38.44 to 38.99
Georgia Power Company 24.49 24.19 to 24.49
Gildan Activewear, Inc. 47.66 46.62 to 47.72
Global Medical REIT Inc. 9.34 9.20 to 9.35
Global Payments Inc. 100.61 98.71 to 100.70
Gorman-Rupp Company (The) 38.92 38.07 to 39.01
Graco Inc. 86.30 85.05 to 86.45
Graham Corporation 30.92 29.08 to 30.92
Graphic Packaging Holding Company 29.11 28.48 to 29.17
Griffon Corporation 68.09 66.71 to 68.17
Guess?, Inc. 19.43 19.06 to 19.46
Hamilton Beach Brands Holding Company 30.85 29.75 to 30.91
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 34.06 33.25 to 34.08
Harley-Davidson, Inc. 34.78 33.76 to 34.83
Haverty Furniture Companies, Inc. 25.61 25.30 to 25.66
Heico Corporation 264.72 259.68 to 264.94
Heico Corporation 205.93 202.18 to 206.07
Helmerich & Payne, Inc. 36.43 34.93 to 36.49
Hess Midstream Partners LP 36.16 35.67 to 36.16
Hexcel Corporation 60.47 58.69 to 60.57
Highwoods Properties, Inc. 33.61 33.22 to 33.68
Honda Motor Company, Ltd. 31.69 31.37 to 31.76
Houlihan Lokey, Inc. 167.48 164.92 to 167.87
Hubbell Inc 456.57 443.36 to 457.00
Huntington Ingalls Industries, Inc. 259.39 253.04 to 259.60
IDACORP, Inc. 101.09 99.92 to 101.32
Illinois Tool Works Inc. 260.59 257.39 to 260.92
Independence Realty Trust, Inc. 19.19 18.82 to 19.20
Ingersoll-Rand plc (Ireland) 100.76 98.52 to 100.87
Insperity, Inc. 87.55 86.40 to 87.60
Installed Building Products, Inc. 238.67 231.82 to 238.92
Intercontinental Hotels Group 112.26 111.02 to 112.50
Interpublic Group of Companies, Inc. (The) 31.39 31.05 to 31.45
Intrepid Potash, Inc 23.93 23.62 to 23.97
Jefferies Financial Group Inc. 64.24 63.04 to 64.33
JELD-WEN Holding, Inc. 15.16 14.69 to 15.19
Jones Lang LaSalle Incorporated 264.66 257.71 to 265.22
KAR Auction Services, Inc 15.88 15.55 to 15.91
KBR, Inc. 69.09 67.81 to 69.16
Kennametal Inc. 25.40 24.85 to 25.41
Kilroy Realty Corporation 38.88 38.14 to 38.89
Kimco Realty Corporation 23.18 22.93 to 23.22
Kinder Morgan, Inc. 24.70 23.86 to 24.70
Kirby Corporation 125.02 121.26 to 125.06
KKR & Co. Inc. 135.59 134.08 to 135.90
Ladder Capital Corp 11.15 11.03 to 11.15
LATAM Airlines Group S.A. 26.29 25.81 to 26.30
LCI Industries 117.42 114.49 to 117.62
Leidos Holdings, Inc. 167.20 165.24 to 167.51
Lexington Realty Trust 9.61 9.51 to 9.62
Lindsay Corporation 122.12 119.45 to 122.30
Luxfer Holdings PLC 13.00 12.63 to 13.02
Marcus & Millichap, Inc. 36.77 35.67 to 36.78
Marcus Corporation (The) 15.92 15.48 to 15.92
Martin Marietta Materials, Inc. 544.90 532.78 to 545.97
Mastercard Incorporated 502.26 496.47 to 502.92
Matson, Inc. 137.05 134.43 to 137.35
Maximus, Inc. 90.10 88.66 to 90.11
MDU Resources Group, Inc. 28.58 27.59 to 28.60
Miller Industries, Inc. 62.99 60.45 to 63.06
Mistras Group Inc 11.52 11.00 to 11.53
Mizuho Financial Group, Inc. 4.26 4.20 to 4.27
Moelis & Company 68.98 66.92 to 69.01
MOGU Inc. 2.11 2.01 to 2.11
Moog Inc. 201.20 194.87 to 201.63
Moog Inc. 198.68 194.57 to 198.68
MRC Global Inc. 12.91 12.74 to 12.92
Mueller Water Products Inc 22.73 21.83 to 22.74
Nabors Industries Ltd. 79.96 75.32 to 80.09
National Presto Industries, Inc. 71.10 69.80 to 71.24
Natural Grocers by Vitamin Cottage, Inc. 26.67 26.04 to 26.68
Nelnet, Inc. 112.66 111.29 to 112.66
NextEra Energy, Inc. 81.86 80.39 to 81.88
NL Industries, Inc. 8.04 7.82 to 8.04
Norfolk Souther Corporation 250.17 245.89 to 250.56
NorthWestern Corporation 55.11 54.49 to 55.16
NRG Energy, Inc. 89.75 85.63 to 89.84
Oceaneering International, Inc. 26.18 25.73 to 26.24
Oil States International, Inc. 4.90 4.74 to 4.91
ONEOK, Inc. 96.61 94.67 to 96.64
Oshkosh Corporation 103.96 99.51 to 103.96
OUTFRONT Media Inc. 18.41 17.98 to 18.44
Oxford Industries, Inc. 76.49 74.29 to 76.63
Panhandle Royalty Company 3.52 3.42 to 3.52
Park Electrochemical Corporation 13.48 13.18 to 13.48
Park Hotels & Resorts Inc. 14.52 14.18 to 14.55
Performance Food Group Company 81.24 79.77 to 81.32
Permian Basin Royalty Trust 12.11 11.35 to 12.12
Phoenix New Media Limited 3.16 2.71 to 3.16
Planet Fitness, Inc. 80.91 79.69 to 81.00
Portland General Electric Company 46.48 45.97 to 46.52
Prestige Consumer Healthcare Inc. 69.58 68.41 to 69.59
Progressive Corporation (The) 254.09 251.47 to 254.17
Prologis, Inc. 120.24 118.15 to 120.42
Q2 Holdings, Inc. 82.14 79.73 to 82.16
Quanta Services, Inc. 309.42 303.45 to 310.06
QVC, Inc. 13.79 13.60 to 13.79
Qwest Corporation 17.14 16.64 to 17.14
Raymond James Financial, Inc. 129.95 126.72 to 129.96
Rayonier Advanced Materials Inc. 8.95 8.69 to 8.97
RE/MAX Holdings, Inc. 11.96 11.39 to 11.96
Reliance Steel & Aluminum Co. 290.95 284.63 to 291.46
Resideo Technologies, Inc. 20.50 19.92 to 20.52
Restaurant Brands International Inc. 70.81 69.60 to 70.98
REV Group, Inc. 28.17 26.60 to 28.18
Rexford Industrial Realty, Inc. 47.34 46.61 to 47.43
Ringcentral, Inc. 32.72 31.34 to 32.75
Rogers Corporation 104.37 102.16 to 104.47
Roper Technologies, Inc. 551.55 539.22 to 552.31
Royal Bank Of Canada 123.79 121.75 to 123.95
Royce Micro-Cap Trust, Inc. 9.63 9.43 to 9.64
RPC, Inc. 7.03 6.77 to 7.04
RPM International Inc. 133.04 130.89 to 133.20
Ryder System, Inc. 150.72 147.20 to 150.95
San Juan Basin Royalty Trust 4.17 3.86 to 4.17
Saul Centers, Inc. 40.65 40.20 to 40.65
Scorpio Tankers Inc. 70.89 70.00 to 71.02
Scotts Miracle-Gro Company (The) 86.37 84.66 to 86.50
Seadrill Limited 38.35 37.51 to 38.36
Sealed Air Corporation 35.12 34.59 to 35.16
Select Medical Holdings Corporation 33.70 33.20 to 33.74
Seritage Growth Properties 4.34 4.20 to 4.35
Service Corporation International 75.60 74.30 to 75.65
SiteOne Landscape Supply, Inc. 148.32 141.88 to 148.36
SJW Group 57.45 56.40 to 57.53
Snap-On Incorporated 291.81 287.44 to 292.12
Southwest Gas Holdings, Inc. 74.33 72.83 to 74.51
Spectrum Brands Holdings, Inc. 90.60 89.23 to 90.61
Spire Inc. 64.87 64.00 to 64.97
Spirit Aerosystems Holdings, Inc. 31.46 30.75 to 31.50
St. Joe Company (The) 59.25 57.93 to 59.39
Stanley Black & Decker, Inc. 107.96 106.00 to 108.06
Stantec Inc 84.92 82.78 to 84.94
Stewart Information Services Corporation 69.21 67.50 to 69.25
Stoneridge, Inc. 10.06 9.79 to 10.07
Sunlands Online Education Group 8.56 7.31 to 8.56
Sunstone Hotel Investors, Inc. 10.39 10.03 to 10.41
Synovus Financial Corp. 45.81 44.41 to 45.90
Takeda Pharmaceutical Company Limited 14.30 14.11 to 14.31
Targa Resources, Inc. 165.76 162.03 to 166.07
Target Corporation 158.46 156.43 to 158.83
Terex Corporation 55.48 53.09 to 55.52
Textron Inc. 87.96 86.35 to 88.08
The Travelers Companies, Inc. 236.58 233.49 to 236.89
Thermon Group Holdings, Inc. 28.80 28.20 to 28.83
Thor Industries, Inc. 109.82 105.15 to 109.84
Tilly's, Inc. 4.54 4.33 to 4.55
Titan International, Inc. 7.24 7.00 to 7.25
Toro Company (The) 83.57 82.08 to 83.58
Tortoise Pipeline & Energy Fund, Inc. 44.83 44.23 to 44.83
Transcontinental Realty Investors, Inc. 28.12 27.37 to 28.12
Transocean Ltd. 4.30 4.18 to 4.31
Tronox Limited 14.75 14.18 to 14.78
Turning Point Brands, Inc. 42.14 41.35 to 42.21
Tutor Perini Corporation 26.73 25.73 to 26.75
U.S. Physical Therapy, Inc. 80.29 77.27 to 80.35
Unifirst Corporation 188.61 184.56 to 188.83
United Parcel Service, Inc. 134.60 133.10 to 134.90
United States Cellular Corporation 56.10 55.12 to 56.13
Universal Technical Institute Inc 15.87 15.51 to 15.89
US Foods Holding Corp. 61.29 60.40 to 61.34
V.F. Corporation 20.33 19.91 to 20.37
Vail Resorts, Inc. 172.80 169.99 to 173.00
VALE S.A. 11.08 10.86 to 11.08
Ventas, Inc. 62.95 61.96 to 63.02
Viad Corp 35.74 34.94 to 35.82
Vince Holding Corp. 2.00 1.98 to 2.00
Vishay Intertechnology, Inc. 18.21 17.65 to 18.21
Vishay Precision Group, Inc. 24.83 23.74 to 24.87
Vistra Energy Corp. 125.29 114.50 to 125.31
Walker & Dunlop, Inc. 110.36 107.90 to 110.51
Wayfair Inc. 54.35 52.89 to 54.45
Webster Financial Corporation 47.86 46.31 to 47.94
WEC Energy Group, Inc. 95.45 94.00 to 95.57
Western Alliance Bancorporation 88.69 86.23 to 88.88
Westinghouse Air Brake Technologies Corporation 187.95 183.70 to 188.04
Williams Companies, Inc. (The) 50.48 49.30 to 50.53
Winnebago Industries, Inc. 58.14 56.25 to 58.22
Wipro Limited 6.37 6.28 to 6.38
Xinyuan Real Estate Co Ltd 4.34 3.74 to 4.34
XPO Logistics, Inc. 115.54 112.25 to 115.80
Xylem Inc. 136.86 134.27 to 137.06
ZTO Express (Cayman) Inc. 25.99 25.45 to 26.05
Zymeworks Inc. 13.20 12.61 to 13.23
Back to top | Use Dark Theme