| Company | Close | Range |
|
Analog Devices, Inc.
| 243.46 | 241.43 to 244.13 |
|
Arsanis, Inc.
| 0.60 | 0.58 to 0.60 |
|
Avnet, Inc.
| 55.83 | 55.31 to 56.01 |
|
B. Riley Financial, Inc.
| 4.75 | 4.50 to 4.75 |
|
Beasley Broadcast Group, Inc.
| 4.22 | 4.06 to 4.22 |
|
Brainstorm Cell Therapeutics Inc.
| 1.20 | 1.17 to 1.20 |
|
CB Financial Services, Inc.
| 28.61 | 28.38 to 28.62 |
|
Cisco Systems, Inc.
| 67.82 | 67.20 to 68.03 |
|
Energy Recovery, Inc.
| 13.12 | 12.94 to 13.16 |
|
EZCORP, Inc.
| 14.20 | 14.00 to 14.26 |
|
Farmers National Banc Corp.
| 14.20 | 14.01 to 14.22 |
|
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 36.45 | 36.23 to 36.45 |
|
First Trust Developed Markets Ex-US AlphaDEX Fund
| 69.28 | 68.76 to 69.49 |
|
First Trust Emerging Markets Local Currency Bond ETF
| 28.72 | 28.58 to 28.86 |
|
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 41.10 | 40.75 to 41.29 |
|
First Trust Large Cap Value AlphaDEX Fund
| 80.40 | 79.87 to 80.48 |
|
First Trust Mid Cap Value AlphaDEX Fund
| 53.75 | 53.25 to 53.75 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 91.43 | 90.67 to 91.57 |
|
First Trust TCW Opportunistic Fixed Income ETF
| 43.47 | 43.19 to 43.52 |
|
First Trust United Kingdom AlphaDEX Fund
| 46.41 | 46.16 to 46.45 |
|
Foresight Autonomous Holdings Ltd.
| 0.49 | 0.47 to 0.49 |
|
G-III Apparel Group, LTD.
| 23.94 | 23.36 to 24.03 |
|
Gladstone Commercial Corporation
| 20.25 | 20.13 to 20.29 |
|
Gladstone Investment Corporation
| 14.12 | 14.04 to 14.20 |
|
Great Elm Capital Corp.
| 10.98 | 10.89 to 11.00 |
|
Hawthorn Bancshares, Inc.
| 29.14 | 28.95 to 29.23 |
|
Icahn Enterprises L.P.
| 9.37 | 9.25 to 9.40 |
|
Insteel Industries, Inc.
| 39.44 | 38.77 to 39.59 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 21.23 | 21.12 to 21.32 |
|
iShares PHLX SOX Semiconductor Sector Index Fund
| 243.83 | 240.35 to 244.74 |
|
Itron, Inc.
| 135.34 | 134.26 to 135.86 |
|
Lincoln Electric Holdings, Inc.
| 222.82 | 220.11 to 223.43 |
|
Mattel, Inc.
| 19.94 | 19.74 to 20.00 |
|
McGrath RentCorp
| 119.42 | 118.63 to 119.75 |
|
MGE Energy Inc.
| 86.58 | 85.77 to 86.83 |
|
NuCana plc
| 0.05 | 0.04 to 0.05 |
|
OFS Capital Corporation
| 8.61 | 8.55 to 8.65 |
|
Penn National Gaming, Inc.
| 17.75 | 17.47 to 17.80 |
|
Photronics, Inc.
| 19.30 | 18.98 to 19.38 |
|
PotlatchDeltic Corporation
| 40.50 | 40.18 to 40.64 |
|
RCI Hospitality Holdings, Inc.
| 40.01 | 39.44 to 40.14 |
|
Regulus Therapeutics Inc.
| 8.16 | 8.07 to 8.18 |
|
Ross Stores, Inc.
| 131.17 | 129.55 to 131.24 |
|
Seacoast Banking Corporation of Florida
| 29.49 | 29.16 to 29.60 |
|
The Chefs' Warehouse, Inc.
| 65.76 | 64.30 to 65.83 |
|
The Lovesac Company
| 18.08 | 17.80 to 18.17 |
|
Vanguard Russell 1000 Growth ETF
| 110.27 | 109.58 to 110.52 |
|
VictoryShares US Large Cap High Div Volatility Wtd ETF
| 67.79 | 67.44 to 67.86 |
|
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 57.67 | 57.20 to 57.67 |
|
Willamette Valley Vineyards, Inc.
| 3.23 | 3.20 to 3.23 |
|
WisdomTree U.S. SmallCap Quality Dividend Growth Fund
| 48.72 | 48.36 to 48.77 |
|
Yatra Online, Inc.
| 0.97 | 0.95 to 0.97 |
|
A.O Smith Corporation
| 68.85 | 68.22 to 69.14 |
|
Accenture plc
| 279.99 | 276.95 to 280.94 |
|
Adient plc
| 22.99 | 22.50 to 23.08 |
|
Adtalem Global Education Inc.
| 118.77 | 116.75 to 119.38 |
|
Advent Claymore Convertible Securities and Income Fund
| 12.31 | 12.22 to 12.34 |
|
Albany International Corporation
| 69.53 | 68.61 to 69.71 |
|
Altria Group
| 58.13 | 57.53 to 58.33 |
|
American Realty Investors, Inc.
| 14.15 | 13.96 to 14.20 |
|
Armstrong World Industries Inc
| 167.95 | 166.77 to 168.50 |
|
Artisan Partners Asset Management Inc.
| 46.82 | 46.25 to 46.99 |
|
Barings BDC, Inc.
| 9.52 | 9.44 to 9.54 |
|
Belden Inc
| 122.23 | 120.92 to 122.53 |
|
BHP Group Limited
| 51.92 | 51.53 to 52.10 |
|
Blackrock Global
| 12.51 | 12.41 to 12.54 |
|
Blackrock MuniAssets Fund, Inc.
| 10.40 | 10.34 to 10.41 |
|
Blackrock MuniHoldings New York Quality Fund, Inc.
| 9.75 | 9.70 to 9.76 |
|
Blackrock MuniYield New York Quality Fund, Inc.
| 9.46 | 9.41 to 9.46 |
|
Camping World Holdings, Inc.
| 18.08 | 17.79 to 18.11 |
|
Capital One Financial Corporation
| 220.84 | 218.86 to 221.31 |
|
Church & Dwight Company, Inc.
| 97.07 | 96.12 to 97.32 |
|
Cigna Corporation
| 303.06 | 301.00 to 304.36 |
|
Cohen & Steers Select Preferred and Income Fund, Inc.
| 20.38 | 20.25 to 20.40 |
|
Coty Inc.
| 5.03 | 4.90 to 5.05 |
|
CrossAmerica Partners LP
| 20.75 | 20.58 to 20.75 |
|
Dana Incorporated
| 17.13 | 16.76 to 17.17 |
|
Dick's Sporting Goods Inc
| 208.85 | 205.29 to 209.72 |
|
Diebold Nixdorf Incorporated
| 59.91 | 58.83 to 60.00 |
|
Donaldson Company, Inc.
| 70.25 | 69.50 to 70.56 |
|
Dover Corporation
| 188.90 | 186.00 to 189.21 |
|
Eagle Point Credit Company Inc.
| 24.75 | 24.60 to 24.84 |
|
Eaton Vance Senior Floating-Rate Fund
| 12.17 | 12.09 to 12.17 |
|
Eaton Vance Senior Income Trust
| 5.65 | 5.62 to 5.65 |
|
Eaton Vance Tax Advantaged Dividend Income Fund
| 24.31 | 24.13 to 24.31 |
|
Eaton Vance Tax-Managed Buy-Write Income Fund
| 14.55 | 14.47 to 14.58 |
|
Emerson Electric Company
| 139.90 | 138.91 to 140.07 |
|
EnPro Industries
| 203.96 | 201.36 to 204.24 |
|
Enterprise Products Partners L.P.
| 31.87 | 31.60 to 31.88 |
|
EOG Resources, Inc.
| 122.60 | 121.17 to 123.00 |
|
Evercore Inc.
| 292.63 | 286.35 to 294.02 |
|
First Trust
| 12.28 | 12.21 to 12.32 |
|
Foot Locker, Inc.
| 25.08 | 24.83 to 25.10 |
|
Franklin Resources, Inc.
| 24.85 | 24.68 to 24.92 |
|
Franklin Universal Trust
| 7.73 | 7.57 to 7.74 |
|
Fresenius Medical Care Corporation
| 27.15 | 27.01 to 27.20 |
|
FS KKR Capital Corp.
| 21.81 | 21.56 to 21.83 |
|
Gabelli Multi-Media Trust Inc. (The)
| 4.31 | 4.28 to 4.31 |
|
Georgia Power Company
| 21.22 | 21.10 to 21.32 |
|
Graco Inc.
| 87.16 | 86.28 to 87.65 |
|
Greif Bros. Corporation
| 66.60 | 66.07 to 66.87 |
|
Griffon Corporation
| 78.40 | 77.69 to 78.73 |
|
Guggenheim Strategic Opportunities Fund
| 15.09 | 15.00 to 15.09 |
|
Home Depot, Inc. (The)
| 370.11 | 366.45 to 371.29 |
|
Hubbell Inc
| 415.08 | 412.78 to 417.25 |
|
Intercontinental Hotels Group
| 120.17 | 119.58 to 120.58 |
|
International Paper Company
| 52.12 | 51.68 to 52.27 |
|
Interpublic Group of Companies, Inc. (The)
| 24.73 | 24.59 to 24.82 |
|
J.M. Smucker Company (The)
| 104.71 | 103.57 to 104.74 |
|
Johnson & Johnson
| 156.82 | 155.52 to 157.47 |
|
KB Home
| 55.32 | 54.38 to 55.55 |
|
Kenon Holdings Ltd.
| 44.53 | 44.05 to 44.60 |
|
KeyCorp
| 18.36 | 18.17 to 18.39 |
|
Kronos Worldwide Inc
| 6.43 | 6.30 to 6.46 |
|
LATAM Airlines Group S.A.
| 41.60 | 41.11 to 41.67 |
|
Lear Corporation
| 107.18 | 105.72 to 107.51 |
|
Liberty All-Star Growth Fund, Inc.
| 5.52 | 5.48 to 5.52 |
|
Manulife Financial Corp
| 30.48 | 30.31 to 30.63 |
|
McCormick & Company, Incorporated
| 71.96 | 70.69 to 72.02 |
|
McCormick & Company, Incorporated
| 71.38 | 70.74 to 71.38 |
|
Mistras Group Inc
| 8.10 | 8.00 to 8.12 |
|
Mizuho Financial Group, Inc.
| 5.49 | 5.46 to 5.51 |
|
Mueller Industries, Inc.
| 85.87 | 85.14 to 86.14 |
|
Mueller Water Products Inc
| 25.08 | 24.84 to 25.15 |
|
Nike, Inc.
| 72.25 | 71.03 to 72.58 |
|
Nordic American Tankers Limited
| 2.73 | 2.68 to 2.74 |
|
Nuveen Missouri Quality Municipal Income Fund
| 10.70 | 10.60 to 10.72 |
|
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.09 | 11.04 to 11.11 |
|
Nuveen Real Asset Income and Growth Fund
| 13.44 | 13.34 to 13.45 |
|
NVR, Inc.
| 7592.20 | 7491.75 to 7609.75 |
|
Omnicom Group Inc.
| 72.65 | 72.20 to 72.95 |
|
Ormat Technologies, Inc.
| 87.54 | 86.68 to 87.82 |
|
Park Hotels & Resorts Inc.
| 11.18 | 11.02 to 11.22 |
|
Parker-Hannifin Corporation
| 712.09 | 707.60 to 715.00 |
|
Penske Automotive Group, Inc.
| 183.02 | 181.41 to 183.81 |
|
Pentair plc.
| 106.74 | 105.86 to 106.95 |
|
PGIM Short Duration High Yield Fund, Inc.
| 14.18 | 14.07 to 14.19 |
|
Philip Morris International Inc
| 180.75 | 179.40 to 181.50 |
|
PIMCO California Municipal Income Fund
| 8.61 | 8.56 to 8.62 |
|
PIMCO California Municipal Income Fund III
| 6.19 | 6.15 to 6.19 |
|
PIMCO Municipal Income Fund
| 7.84 | 7.80 to 7.86 |
|
PIMCO Municipal Income Fund III
| 6.75 | 6.70 to 6.75 |
|
PNC Financial Services Group, Inc. (The)
| 197.39 | 195.98 to 198.07 |
|
PPG Industries, Inc.
| 116.36 | 115.02 to 116.60 |
|
Redwood Trust, Inc.
| 6.00 | 5.97 to 6.03 |
|
Regional Management Corp.
| 32.60 | 32.17 to 32.71 |
|
Renesola Ltd.
| 1.92 | 1.91 to 1.92 |
|
Resideo Technologies, Inc.
| 23.64 | 23.48 to 23.74 |
|
Restaurant Brands International Inc.
| 67.30 | 66.88 to 67.43 |
|
RPM International Inc.
| 112.74 | 111.60 to 113.08 |
|
Sealed Air Corporation
| 31.73 | 31.38 to 31.89 |
|
Service Corporation International
| 80.41 | 78.83 to 80.61 |
|
Ship Finance International Limited
| 9.08 | 8.98 to 9.13 |
|
Smith & Nephew SNATS, Inc.
| 30.04 | 29.86 to 30.18 |
|
Special Opportunities Fund Inc.
| 15.50 | 15.37 to 15.55 |
|
STARWOOD PROPERTY TRUST, INC.
| 20.89 | 20.78 to 20.99 |
|
Sunstone Hotel Investors, Inc.
| 9.10 | 8.95 to 9.14 |
|
Synchrony Financial
| 70.88 | 70.28 to 71.06 |
|
Tennessee Valley Authority
| 23.66 | 23.50 to 23.71 |
|
Thermon Group Holdings, Inc.
| 28.06 | 27.55 to 28.09 |
|
TopBuild Corp.
| 374.33 | 369.79 to 376.42 |
|
TPG Specialty Lending, Inc.
| 24.38 | 24.13 to 24.40 |
|
United Microelectronics Corporation
| 7.44 | 7.37 to 7.46 |
|
Valhi, Inc.
| 18.01 | 17.80 to 18.02 |
|
Vermilion Energy Inc.
| 7.85 | 7.70 to 7.87 |
|
Voya Emerging Markets High Income Dividend Equity Fund
| 5.86 | 5.81 to 5.86 |
|
Voya Global Advantage and Premium Opportunity Fund
| 9.79 | 9.71 to 9.80 |
|
Western Asset Emerging Markets Debt Fund Inc
| 10.14 | 10.09 to 10.15 |
|
Western Asset Intermediate Muni Fund Inc
| 7.66 | 7.62 to 7.67 |
|
Westinghouse Air Brake Technologies Corporation
| 212.97 | 211.32 to 213.46 |
|
Wyndham Hotels & Resorts, Inc.
| 90.59 | 89.45 to 90.71 |
