| Company | Close | Range |
|
Alphabet Inc.
| 171.16 | 170.52 to 171.91 |
|
Alphabet Inc.
| 169.38 | 168.74 to 170.15 |
|
AMERISAFE, Inc.
| 47.49 | 47.47 to 47.92 |
|
Arsanis, Inc.
| 0.58 | 0.58 to 0.62 |
|
Art's-Way Manufacturing Co., Inc.
| 1.86 | 1.86 to 1.91 |
|
AstroNova, Inc.
| 17.63 | 17.61 to 17.91 |
|
Bank First National Corporation
| 82.31 | 81.92 to 82.89 |
|
BioMarin Pharmaceutical Inc.
| 81.83 | 81.79 to 83.19 |
|
Bridgford Foods Corporation
| 10.41 | 10.40 to 10.47 |
|
Cadence Design Systems, Inc.
| 282.57 | 281.35 to 284.61 |
|
Calamos Dynamic Convertible & Income Fund
| 22.84 | 22.79 to 23.00 |
|
CDW Corporation
| 220.32 | 219.92 to 221.75 |
|
ChinaNet Online Holdings, Inc.
| 0.82 | 0.82 to 0.83 |
|
CIM Commercial Trust Corporation
| 3.01 | 3.01 to 3.08 |
|
Credit Suisse AG
| 78.32 | 78.02 to 78.65 |
|
Destination XL Group, Inc.
| 3.26 | 3.26 to 3.33 |
|
Encore Wire Corporation
| 281.02 | 280.45 to 282.34 |
|
Escalade, Incorporated
| 13.21 | 13.20 to 13.32 |
|
First Guaranty Bancshares, Inc.
| 11.01 | 11.01 to 11.25 |
|
First Trust Developed Markets Ex-US AlphaDEX Fund
| 55.63 | 55.38 to 55.96 |
|
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 40.20 | 40.00 to 40.38 |
|
First Trust India Nifty 50 Equal Weight ETF
| 56.43 | 56.28 to 56.74 |
|
GlycoMimetics, Inc.
| 0.30 | 0.30 to 0.32 |
|
Hawkins, Inc.
| 77.66 | 77.34 to 78.76 |
|
Huron Consulting Group Inc.
| 87.09 | 86.93 to 88.17 |
|
ICF International, Inc.
| 151.50 | 151.17 to 152.52 |
|
Investar Holding Corporation
| 16.36 | 16.31 to 16.46 |
|
iShares Nasdaq Biotechnology Index Fund
| 132.59 | 132.15 to 133.41 |
|
J.B. Hunt Transport Services, Inc.
| 167.75 | 167.30 to 169.36 |
|
Jewett-Cameron Trading Company
| 5.39 | 5.39 to 5.45 |
|
Lipocine Inc.
| 4.85 | 4.85 to 5.19 |
|
Logitech International S.A.
| 84.39 | 84.12 to 84.97 |
|
MACOM Technology Solutions Holdings, Inc.
| 101.43 | 101.34 to 103.66 |
|
Manhattan Bridge Capital, Inc
| 4.97 | 4.95 to 5.04 |
|
Marine Petroleum Trust
| 4.16 | 4.15 to 4.29 |
|
MediciNova, Inc.
| 1.35 | 1.35 to 1.42 |
|
NI Holdings, Inc.
| 14.55 | 14.52 to 14.70 |
|
Nortech Systems Incorporated
| 15.59 | 15.54 to 15.91 |
|
Nuveen NASDAQ 100 Dynamic Overwrite Fund
| 23.64 | 23.58 to 23.74 |
|
Ohio Valley Banc Corp.
| 22.90 | 22.88 to 23.97 |
|
Orrstown Financial Services Inc
| 26.53 | 26.49 to 26.70 |
|
Progress Software Corporation
| 51.10 | 50.96 to 51.32 |
|
ProShares Ultra Nasdaq Biotechnology
| 54.96 | 54.72 to 55.58 |
|
Rocky Mountain Chocolate Factory, Inc.
| 3.50 | 3.50 to 3.57 |
|
Scholastic Corporation
| 35.70 | 35.64 to 35.99 |
|
SiNtx Technologies, Inc.
| 0.04 | 0.04 to 0.05 |
|
Sonoma Pharmaceuticals, Inc.
| 0.15 | 0.15 to 0.16 |
|
Staffing 360 Solutions, Inc.
| 0.28 | 0.28 to 0.29 |
|
Strattec Security Corporation
| 21.60 | 21.50 to 22.55 |
|
Tandy Leather Factory, Inc.
| 4.73 | 4.72 to 4.75 |
|
Tetra Tech, Inc.
| 211.88 | 211.00 to 213.60 |
|
The Kraft Heinz Company
| 35.89 | 35.81 to 36.06 |
|
T-Mobile US, Inc.
| 162.83 | 162.25 to 164.09 |
|
Tower Semiconductor Ltd.
| 34.25 | 34.21 to 34.82 |
|
VanEck Vectors Biotech ETF
| 163.48 | 163.24 to 164.30 |
|
VeriSign, Inc.
| 168.56 | 168.42 to 169.63 |
|
Walgreens Boots Alliance, Inc.
| 17.23 | 17.21 to 17.37 |
|
Workhorse Group, Inc.
| 0.19 | 0.19 to 0.20 |
|
AllianceBernstein Holding L.P.
| 32.34 | 32.22 to 32.64 |
|
Ameren Corporation
| 74.23 | 73.93 to 74.89 |
|
Armada Hoffler Properties, Inc.
| 10.96 | 10.92 to 11.05 |
|
ASA Gold and Precious Metals Limited
| 17.72 | 17.69 to 17.95 |
|
Avista Corporation
| 37.61 | 37.45 to 37.82 |
|
Banco Santander, S.A.
| 5.05 | 5.04 to 5.09 |
|
Barings Participation Investors
| 15.47 | 15.43 to 15.55 |
|
Black Hills Corporation
| 56.36 | 56.26 to 56.81 |
|
Blackrock Core Bond Trust
| 10.47 | 10.46 to 10.55 |
|
BlackRock Energy and Resources Trust
| 13.21 | 13.20 to 13.29 |
|
BlackRock New York Investment Quality Municipal Trust Inc. (Th
| 10.68 | 10.66 to 10.75 |
|
Chesapeake Utilities Corporation
| 110.53 | 109.96 to 111.67 |
|
Companhia Brasileira de Distribuicao
| 0.45 | 0.45 to 0.46 |
|
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp
| 15.68 | 15.61 to 15.90 |
|
ConocoPhillips
| 123.06 | 122.70 to 123.97 |
|
Constellium N.V.
| 20.00 | 19.95 to 20.14 |
|
Crescent Point Energy Corporation
| 8.73 | 8.69 to 8.82 |
|
CRH PLC
| 79.78 | 79.41 to 80.25 |
|
Delta Air Lines, Inc.
| 52.28 | 51.96 to 52.75 |
|
Digital Realty Trust, Inc.
| 140.25 | 140.17 to 142.00 |
|
Domino's Pizza Inc
| 516.67 | 515.48 to 522.12 |
|
DoubleLine Income Solutions Fund
| 12.60 | 12.55 to 12.66 |
|
Element Solutions Inc.
| 23.79 | 23.76 to 24.03 |
|
Equity Lifestyle Properties, Inc.
| 62.73 | 62.52 to 63.29 |
|
First Trust Intermediate Duration Preferred & Income Fund
| 17.58 | 17.55 to 17.70 |
|
Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
| 18.67 | 18.62 to 18.79 |
|
Flaherty & Crumrine Preferred Income Fund Incorporated
| 10.32 | 10.29 to 10.38 |
|
Flaherty & Crumrine Preferred Income Opportunity Fund Inc
| 8.28 | 8.28 to 8.33 |
|
Fluor Corporation
| 38.35 | 38.18 to 38.69 |
|
Forum Energy Technologies, Inc.
| 19.03 | 19.03 to 19.25 |
|
Fresenius Medical Care Corporation
| 20.68 | 20.59 to 20.91 |
|
FS KKR Capital Corp.
| 19.40 | 19.38 to 19.50 |
|
Gartner, Inc.
| 434.27 | 433.49 to 440.00 |
|
Genuine Parts Company
| 154.35 | 153.52 to 155.00 |
|
Genworth Financial Inc
| 6.62 | 6.61 to 6.66 |
|
Gorman-Rupp Company (The)
| 32.62 | 32.57 to 32.94 |
|
GreenTree Hospitality Group Ltd.
| 3.30 | 3.30 to 3.35 |
|
Hartford Financial Services Group, Inc. (The)
| 99.68 | 99.40 to 100.25 |
|
Haverty Furniture Companies, Inc.
| 28.58 | 28.46 to 28.89 |
|
Hercules Capital, Inc.
| 19.70 | 19.65 to 19.89 |
|
Highwoods Properties, Inc.
| 26.41 | 26.28 to 26.69 |
|
ICICI Bank Limited
| 26.94 | 26.88 to 27.08 |
|
IDACORP, Inc.
| 96.82 | 96.47 to 97.43 |
|
India Fund, Inc. (The)
| 17.87 | 17.81 to 17.95 |
|
Invesco Trust for Investment Grade New York Municipal
| 10.70 | 10.68 to 10.79 |
|
John Hancock Preferred Income Fund III
| 15.48 | 15.42 to 15.60 |
|
KKR Real Estate Finance Trust Inc.
| 9.54 | 9.51 to 9.66 |
|
Live Nation Entertainment, Inc.
| 95.79 | 95.26 to 96.84 |
|
Loma Negra Compania Industrial Argentina Sociedad Anonima
| 7.48 | 7.45 to 7.58 |
|
Medtronic plc
| 81.55 | 81.37 to 82.02 |
|
Morgan Stanley
| 95.64 | 95.10 to 96.05 |
|
Motorola Solutions, Inc.
| 359.02 | 358.24 to 361.68 |
|
MSCI Inc
| 470.75 | 468.43 to 474.87 |
|
NewMarket Corporation
| 562.45 | 560.17 to 566.60 |
|
Nuveen Virginia Quality Municipal Income Fund
| 10.81 | 10.79 to 10.86 |
|
Old Republic International Corporation
| 31.14 | 31.03 to 31.32 |
|
Olin Corporation
| 55.39 | 55.12 to 55.95 |
|
Owens Corning Inc
| 174.63 | 173.65 to 177.00 |
|
Oxford Industries, Inc.
| 106.73 | 106.58 to 108.33 |
|
Packaging Corporation of America
| 178.54 | 178.12 to 179.66 |
|
Pioneer Natural Resources Company
| 269.62 | 269.14 to 272.23 |
|
Post Holdings, Inc.
| 105.78 | 105.66 to 106.59 |
|
Principal Real Estate Income Fund
| 10.04 | 10.03 to 10.13 |
|
Prudential Financial, Inc.
| 24.08 | 24.03 to 24.35 |
|
Redwood Trust, Inc.
| 6.27 | 6.25 to 6.36 |
|
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.49 | 8.46 to 8.55 |
|
Roper Technologies, Inc.
| 521.05 | 520.92 to 528.25 |
|
Saul Centers, Inc.
| 36.10 | 36.02 to 36.40 |
|
Smith & Nephew SNATS, Inc.
| 25.00 | 24.94 to 25.18 |
|
Suzano Papel e Celulose S.A.
| 10.36 | 10.31 to 10.73 |
|
Takeda Pharmaceutical Company Limited
| 13.06 | 13.05 to 13.13 |
|
Targa Resources, Inc.
| 112.45 | 112.05 to 113.11 |
|
Taro Pharmaceutical Industries Ltd.
| 42.28 | 42.28 to 42.68 |
|
TCW Strategic Income Fund, Inc.
| 4.60 | 4.58 to 4.62 |
|
TechnipFMC plc
| 26.60 | 26.52 to 26.78 |
|
Tekla Healthcare Investors
| 16.85 | 16.80 to 16.95 |
|
TELUS Corporation
| 16.40 | 16.30 to 16.54 |
|
Tenaris S.A.
| 33.63 | 33.62 to 33.95 |
|
Two Harbors Investments Corp
| 12.88 | 12.84 to 12.97 |
|
Unum Group
| 24.86 | 24.78 to 25.03 |
|
Urban Edge Properties
| 17.05 | 16.99 to 17.17 |
|
Voya Asia Pacific High Dividend Equity Income Fund
| 6.15 | 6.13 to 6.18 |
|
W.R. Berkley Corporation
| 78.56 | 78.50 to 79.25 |
|
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.93 | 16.90 to 17.09 |
|
Westlake Chemical Partners LP
| 22.00 | 22.00 to 22.55 |
|
Weyerhaeuser Company
| 30.73 | 30.65 to 31.08 |
