| Company | Close | Range |
|
Adaptimmune Therapeutics plc
| 0.27 | 0.26 to 0.27 |
|
Amerco
| 61.91 | 61.22 to 61.95 |
|
Arch Capital Group Ltd.
| 87.84 | 87.36 to 88.36 |
|
Big 5 Sporting Goods Corporation
| 1.42 | 1.41 to 1.42 |
|
Calamos Strategic Total Return Fund
| 18.28 | 18.20 to 18.32 |
|
Coca-Cola Consolidated, Inc.
| 113.94 | 112.93 to 114.39 |
|
Corcept Therapeutics Incorporated
| 71.88 | 70.09 to 72.23 |
|
Credit Suisse AG
| 161.79 | 161.00 to 162.12 |
|
CSP Inc.
| 12.01 | 11.75 to 12.04 |
|
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 36.00 | 35.61 to 36.05 |
|
First Trust China AlphaDEX Fund
| 24.32 | 24.07 to 24.41 |
|
First Trust Nasdaq Bank ETF
| 34.33 | 34.13 to 34.48 |
|
First Trust RBA American Industrial Renaissance ETF
| 84.90 | 84.42 to 85.16 |
|
FirstService Corporation
| 177.94 | 176.43 to 178.46 |
|
Garmin Ltd.
| 215.92 | 214.08 to 216.98 |
|
Gladstone Land Corporation
| 19.95 | 19.85 to 20.00 |
|
Global Self Storage, Inc.
| 5.38 | 5.28 to 5.41 |
|
Global X MSCI SuperDividend EAFE ETF
| 18.08 | 17.99 to 18.11 |
|
Global X SuperDividend REIT ETF
| 21.23 | 21.00 to 21.23 |
|
Hennessy Advisors, Inc.
| 12.27 | 12.01 to 12.29 |
|
Immersion Corporation
| 7.85 | 7.71 to 7.89 |
|
Inter Parfums, Inc.
| 135.62 | 134.06 to 136.28 |
|
Invesco DWA Utilities Momentum ETF
| 41.60 | 41.35 to 41.61 |
|
Invesco KBW Bank ETF
| 73.53 | 72.93 to 73.79 |
|
iShares MSCI New Zealand ETF
| 45.76 | 45.46 to 45.83 |
|
Krystal Biotech, Inc.
| 148.17 | 146.42 to 148.77 |
|
Lincoln Electric Holdings, Inc.
| 222.78 | 219.67 to 223.31 |
|
Liquidia Technologies, Inc.
| 14.09 | 13.76 to 14.15 |
|
Marriott International
| 281.65 | 279.01 to 282.61 |
|
Monster Beverage Corporation
| 58.83 | 58.30 to 59.14 |
|
New York Mortgage Trust, Inc.
| 21.45 | 21.31 to 21.50 |
|
Nordson Corporation
| 220.82 | 218.84 to 221.92 |
|
Northern Trust Corporation
| 125.91 | 124.28 to 126.16 |
|
PAVmed Inc.
| 0.60 | 0.58 to 0.60 |
|
Pinnacle Financial Partners, Inc.
| 118.20 | 117.41 to 118.68 |
|
Popular, Inc.
| 113.41 | 112.65 to 113.88 |
|
Power Integrations, Inc.
| 58.04 | 57.52 to 58.27 |
|
Purple Innovation, Inc.
| 0.73 | 0.72 to 0.73 |
|
Qiagen N.V.
| 48.13 | 47.68 to 48.24 |
|
Regulus Therapeutics Inc.
| 8.16 | 8.07 to 8.18 |
|
Renasant Corporation
| 38.52 | 38.15 to 38.63 |
|
Rush Enterprises, Inc.
| 53.69 | 52.65 to 53.88 |
|
The Middleby Corporation
| 149.50 | 148.08 to 150.07 |
|
TORM plc
| 18.23 | 17.95 to 18.31 |
|
Trimble Inc.
| 79.99 | 79.68 to 80.38 |
|
Twin Disc, Incorporated
| 9.38 | 9.26 to 9.42 |
|
Viavi Solutions Inc.
| 10.27 | 10.17 to 10.30 |
|
Vodafone Group Plc
| 10.84 | 10.78 to 10.88 |
|
3M Company
| 155.84 | 154.82 to 156.55 |
|
Advent Claymore Convertible Securities and Income Fund
| 12.35 | 12.29 to 12.36 |
|
Air Products and Chemicals, Inc.
| 291.97 | 288.75 to 292.42 |
|
AllianzGI Equity & Convertible Income Fund
| 23.82 | 23.70 to 23.97 |
|
Applied Industrial Technologies, Inc.
| 253.91 | 251.78 to 254.44 |
|
Aramark
| 43.52 | 43.24 to 43.62 |
|
Ares Dynamic Credit Allocation Fund, Inc.
| 14.30 | 14.22 to 14.33 |
|
Armstrong World Industries Inc
| 168.06 | 167.16 to 168.96 |
|
Asbury Automotive Group Inc
| 263.22 | 260.77 to 264.30 |
|
Astrazeneca PLC
| 71.13 | 70.50 to 71.15 |
|
Atkore International Group Inc.
| 74.97 | 74.00 to 75.29 |
|
Autohome Inc.
| 26.85 | 26.54 to 26.92 |
|
Badger Meter, Inc.
| 239.01 | 236.78 to 239.88 |
|
Bank of America Corporation
| 46.73 | 46.25 to 46.81 |
|
Bank Of Montreal
| 113.73 | 113.16 to 114.17 |
|
Becton, Dickinson and Company
| 175.97 | 173.87 to 176.49 |
|
Berkshire Hathaway Inc.
| 712842.00 | 707758.80 to 714712.50 |
|
Berkshire Hathaway Inc.
| 475.86 | 471.40 to 476.85 |
|
Biglari Holdings Inc.
| 296.70 | 290.92 to 297.34 |
|
BlackRock Utility, Infrastructure & Power Opportun
| 26.29 | 26.15 to 26.30 |
|
BlackRock, Inc.
| 1101.64 | 1091.82 to 1103.44 |
|
Blackstone / GSO Strategic Credit Fund
| 12.23 | 12.15 to 12.25 |
|
Brookfield Asset Management Inc
| 56.12 | 55.50 to 56.20 |
|
BRT Apartments Corp.
| 15.65 | 15.46 to 15.70 |
|
Canadian National Railway Company
| 105.20 | 104.48 to 105.76 |
|
Caterpillar, Inc.
| 405.92 | 401.70 to 406.88 |
|
Chatham Lodging Trust (REIT)
| 7.34 | 7.25 to 7.35 |
|
Choice Hotels International, Inc.
| 134.50 | 133.27 to 134.90 |
|
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 21.25 | 21.16 to 21.30 |
|
Colonial High Income Municipal Trust
| 3.55 | 3.53 to 3.56 |
|
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 20.10 | 19.81 to 20.12 |
|
Companhia Paranaense de Energia (COPEL)
| 8.49 | 8.42 to 8.53 |
|
CoreSite Realty Corporation
| 295.21 | 293.55 to 296.82 |
|
CRH PLC
| 95.24 | 94.65 to 95.54 |
|
CrossAmerica Partners LP
| 20.71 | 20.60 to 20.74 |
|
Delek Logistics Partners, L.P.
| 44.41 | 43.95 to 44.49 |
|
Diebold Nixdorf Incorporated
| 59.89 | 59.36 to 60.13 |
|
Dine Brands Global, Inc.
| 24.96 | 24.51 to 25.09 |
|
DoubleLine Income Solutions Fund
| 12.11 | 12.06 to 12.14 |
|
DTE Energy Company
| 21.67 | 21.43 to 21.73 |
|
Duke Energy Corporation
| 117.46 | 116.59 to 117.85 |
|
Eagle Point Credit Company Inc.
| 7.60 | 7.50 to 7.62 |
|
Eaton Vance Floating Rate Income Trust
| 12.57 | 12.50 to 12.60 |
|
Ellington Residential Mortgage REIT
| 5.95 | 5.90 to 5.95 |
|
Enbridge Inc
| 44.55 | 44.13 to 44.62 |
|
Entergy Corporation
| 81.75 | 80.87 to 82.00 |
|
Equity Lifestyle Properties, Inc.
| 61.51 | 61.01 to 61.70 |
|
First Trust
| 20.73 | 20.58 to 20.75 |
|
Fluor Corporation
| 52.27 | 51.60 to 52.48 |
|
Franco-Nevada Corporation
| 159.62 | 158.70 to 160.46 |
|
Franklin Resources, Inc.
| 24.87 | 24.67 to 24.97 |
|
FTI Consulting, Inc.
| 164.14 | 163.19 to 164.80 |
|
Genuine Parts Company
| 124.54 | 123.22 to 125.06 |
|
Gildan Activewear, Inc.
| 51.05 | 50.37 to 51.36 |
|
Goldman Sachs Group, Inc. (The)
| 704.95 | 700.23 to 706.00 |
|
Graham Holdings Company
| 921.47 | 916.06 to 923.31 |
|
Grupo Aeroportuario Del Pacifico, S.A. de C.V.
| 230.42 | 227.34 to 231.17 |
|
H. B. Fuller Company
| 63.23 | 62.18 to 63.34 |
|
HCA Healthcare, Inc.
| 376.07 | 373.47 to 377.13 |
|
Home Depot, Inc. (The)
| 370.07 | 367.11 to 371.80 |
|
Host Hotels & Resorts, Inc.
| 16.52 | 16.32 to 16.58 |
|
IDACORP, Inc.
| 117.58 | 116.75 to 118.03 |
|
Intrepid Potash, Inc
| 35.10 | 34.36 to 35.15 |
|
Invesco Municipal Income Opportunities Trust
| 5.74 | 5.71 to 5.75 |
|
Invesco Municipal Opportunity Trust
| 9.15 | 9.11 to 9.18 |
|
Invesco Senior Income Trust
| 3.83 | 3.80 to 3.83 |
|
John Hancock Preferred Income Fund
| 16.05 | 15.91 to 16.08 |
|
Johnson & Johnson
| 156.90 | 155.18 to 157.18 |
|
KB Financial Group Inc
| 84.72 | 84.06 to 85.02 |
|
Keurig Dr Pepper Inc.
| 33.49 | 33.27 to 33.65 |
|
Korea Electric Power Corporation
| 13.52 | 13.43 to 13.56 |
|
Linde plc
| 468.81 | 464.48 to 469.62 |
|
Live Nation Entertainment, Inc.
| 143.94 | 142.76 to 144.63 |
|
MagnaChip Semiconductor Corporation
| 4.03 | 4.00 to 4.05 |
|
Marcus & Millichap, Inc.
| 31.62 | 31.44 to 31.77 |
|
Moog Inc.
| 185.06 | 181.95 to 185.82 |
|
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 5.16 | 5.12 to 5.16 |
|
Mueller Water Products Inc
| 25.15 | 24.92 to 25.24 |
|
Natuzzi, S.p.A.
| 3.25 | 3.04 to 3.25 |
|
Nokia Corporation
| 4.98 | 4.95 to 5.00 |
|
Northrop Grumman Corporation
| 514.60 | 508.02 to 515.20 |
|
Northwest Natural Holding Company
| 41.49 | 41.22 to 41.72 |
|
Nuveen Credit Strategies Income Fund
| 5.48 | 5.45 to 5.49 |
|
Nuveen New York Municipal Value Fund, Inc.
| 8.08 | 8.04 to 8.10 |
|
Nuveen S&P 500 Buy-Write Income Fund
| 14.00 | 13.90 to 14.01 |
|
Oil-Dri Corporation Of America
| 58.47 | 57.69 to 58.55 |
|
Old Republic International Corporation
| 36.60 | 36.26 to 36.73 |
|
Packaging Corporation of America
| 205.90 | 204.50 to 206.63 |
|
Penske Automotive Group, Inc.
| 183.07 | 181.18 to 183.23 |
|
Pfizer, Inc.
| 25.65 | 25.42 to 25.72 |
|
PGIM Global Short Duration High Yield Fund, Inc.
| 13.56 | 13.50 to 13.59 |
|
Philip Morris International Inc
| 179.91 | 178.09 to 180.22 |
|
PIMCO California Municipal Income Fund
| 8.61 | 8.55 to 8.61 |
|
Pimco Corporate & Income Stategy Fund
| 12.61 | 12.53 to 12.62 |
|
Pinnacle West Capital Corporation
| 91.04 | 90.29 to 91.51 |
|
Principal Real Estate Income Fund
| 10.47 | 10.40 to 10.50 |
|
Prudential Financial, Inc.
| 25.51 | 25.40 to 25.56 |
|
Prudential Financial, Inc.
| 105.94 | 104.88 to 106.44 |
|
Public Storage
| 289.13 | 285.50 to 289.98 |
|
Putnam Master Intermediate Income Trust
| 3.36 | 3.33 to 3.37 |
|
Regal Beloit Corporation
| 378.24 | 375.10 to 379.52 |
|
RiverNorth Opportunistic Municipal Income Fund, Inc.
| 14.32 | 14.25 to 14.38 |
|
Royal Caribbean Cruises Ltd.
| 338.51 | 335.36 to 340.16 |
|
Simon Property Group, Inc.
| 161.75 | 160.96 to 162.42 |
|
Southern Company (The)
| 92.66 | 92.23 to 93.02 |
|
State Street Corporation
| 109.56 | 108.44 to 110.02 |
|
Thermon Group Holdings, Inc.
| 28.18 | 27.88 to 28.32 |
|
Toronto Dominion Bank (The)
| 73.60 | 72.77 to 73.69 |
|
TransCanada Corporation
| 47.29 | 46.95 to 47.48 |
|
Union Pacific Corporation
| 235.10 | 234.07 to 236.29 |
|
Universal Corporation
| 58.41 | 57.25 to 58.55 |
|
Waste Management, Inc.
| 226.01 | 223.95 to 226.50 |
|
Weis Markets, Inc.
| 74.65 | 74.15 to 74.98 |
|
Western Asset Global High Income Fund Inc
| 6.49 | 6.46 to 6.52 |
|
Western Asset Intermediate Muni Fund Inc
| 7.67 | 7.62 to 7.67 |
|
Westlake Chemical Partners LP
| 22.44 | 22.21 to 22.53 |
