| Company | Close | Range |
|
Appian Corporation
| 26.28 | 25.50 to 26.30 |
|
Asia Pacific Wire & Cable Corporation Limited
| 1.68 | 1.66 to 1.68 |
|
Assembly Biosciences, Inc.
| 27.48 | 26.32 to 27.48 |
|
Bel Fuse Inc.
| 219.57 | 209.66 to 220.00 |
|
BlackRock TCP Capital Corp.
| 4.92 | 4.76 to 4.93 |
|
Coca-Cola Consolidated, Inc.
| 156.47 | 152.94 to 156.66 |
|
Comcast Corporation
| 32.31 | 31.52 to 32.38 |
|
Dawson Geophysical Company
| 2.39 | 2.25 to 2.39 |
|
Eltek Ltd.
| 9.18 | 8.62 to 9.20 |
|
First Savings Financial Group, Inc.
| 33.98 | 32.90 to 33.98 |
|
Gaming and Leisure Properties, Inc.
| 46.40 | 45.56 to 46.44 |
|
GCI Liberty, Inc.
| 40.23 | 39.02 to 40.24 |
|
GoPro, Inc.
| 1.05 | 0.99 to 1.05 |
|
GRAVITY Co., Ltd.
| 70.01 | 67.78 to 70.10 |
|
Gulf Resources, Inc.
| 5.68 | 5.08 to 5.68 |
|
iShares 20+ Year Treasury Bond ETF
| 88.52 | 87.58 to 88.53 |
|
Iterum Therapeutics plc
| 0.31 | 0.30 to 0.31 |
|
Kala Pharmaceuticals, Inc.
| 0.43 | 0.40 to 0.43 |
|
Kentucky First Federal Bancorp
| 4.68 | 4.50 to 4.68 |
|
LF Capital Acquistion Corp.
| 0.36 | 0.35 to 0.36 |
|
Liberty Broadband Corporation
| 57.48 | 55.12 to 57.60 |
|
Magic Software Enterprises Ltd.
| 23.39 | 22.86 to 23.40 |
|
Medalist Diversified REIT, Inc.
| 11.21 | 11.07 to 11.21 |
|
Nexstar Media Group, Inc.
| 245.59 | 235.00 to 245.86 |
|
Nordson Corporation
| 295.80 | 288.58 to 296.00 |
|
Oxbridge Re Holdings Limited
| 0.13 | 0.09 to 0.13 |
|
ProShares UltraPro Short QQQ
| 69.37 | 67.54 to 69.52 |
|
ProShares UltraShort Nasdaq Biotechnology
| 8.82 | 8.60 to 8.82 |
|
PTC Inc.
| 162.72 | 159.32 to 162.93 |
|
QUALCOMM Incorporated
| 140.09 | 136.79 to 140.41 |
|
Rand Capital Corporation
| 10.86 | 10.48 to 10.86 |
|
Trimble Inc.
| 68.88 | 64.75 to 69.04 |
|
Victory Capital Holdings, Inc.
| 76.86 | 74.90 to 77.02 |
|
WD-40 Company
| 238.87 | 234.19 to 239.22 |
|
Wheeler Real Estate Investment Trust, Inc.
| 6.67 | 5.85 to 6.67 |
|
Xeris Pharmaceuticals, Inc.
| 7.22 | 6.90 to 7.22 |
|
Yatra Online, Inc.
| 1.51 | 1.40 to 1.51 |
|
3M Company
| 173.43 | 169.44 to 173.75 |
|
A.O Smith Corporation
| 80.47 | 78.87 to 80.63 |
|
Aberdeen Global Premier Properties Fund
| 12.10 | 11.76 to 12.10 |
|
Acadia Realty Trust
| 21.43 | 20.92 to 21.47 |
|
AGCO Corporation
| 135.77 | 130.19 to 135.78 |
|
Albemarle Corporation
| 168.54 | 162.76 to 168.69 |
|
AllianzGI Convertible & Income Fund
| 16.53 | 16.28 to 16.56 |
|
American Axle & Manufacturing Holdings, Inc.
| 9.00 | 8.32 to 9.00 |
|
American Homes 4 Rent
| 31.77 | 31.12 to 31.84 |
|
AngloGold Ashanti Limited
| 108.57 | 105.30 to 108.69 |
|
Aptiv PLC
| 85.15 | 83.37 to 85.33 |
|
Archer-Daniels-Midland Company
| 68.62 | 67.26 to 68.68 |
|
Armstrong World Industries Inc
| 203.15 | 199.90 to 203.35 |
|
Atmos Energy Corporation
| 174.17 | 171.14 to 174.50 |
|
AutoZone, Inc.
| 3664.84 | 3590.50 to 3672.63 |
|
AZZ Inc.
| 135.40 | 132.63 to 135.56 |
|
Bain Capital Specialty Finance, Inc.
| 13.80 | 13.45 to 13.80 |
|
Banco Latinoamericano de Comercio Exterior, S.A.
| 49.68 | 49.05 to 49.75 |
|
Barings Participation Investors
| 18.99 | 18.71 to 19.00 |
|
Bio-Rad Laboratories, Inc.
| 295.05 | 291.36 to 295.05 |
|
Brookfield Infrastructure Partners LP
| 39.00 | 38.39 to 39.07 |
|
Chimera Investment Corporation
| 12.30 | 12.11 to 12.32 |
|
Ciena Corporation
| 298.71 | 280.04 to 298.99 |
|
CRH PLC
| 129.15 | 126.05 to 129.29 |
|
CrossAmerica Partners LP
| 22.33 | 21.96 to 22.38 |
|
D.R. Horton, Inc.
| 162.25 | 153.90 to 162.60 |
|
Deere & Company
| 593.35 | 583.59 to 593.76 |
|
Dreyfus High Yield Strategies Fund
| 2.57 | 2.51 to 2.57 |
|
Elanco Animal Health Incorporated
| 25.61 | 25.00 to 25.67 |
|
ESCO Technologies Inc.
| 278.28 | 270.50 to 278.75 |
|
Essex Property Trust, Inc.
| 262.51 | 257.61 to 263.07 |
|
Federal Agricultural Mortgage Corporation
| 182.54 | 177.00 to 182.97 |
|
Federal Signal Corporation
| 118.44 | 115.87 to 118.60 |
|
Fortive Corporation
| 61.92 | 60.58 to 61.96 |
|
Franco-Nevada Corporation
| 255.01 | 247.63 to 255.35 |
|
Gabelli Global Small and Mid Cap Value Trust (The)
| 16.38 | 16.18 to 16.38 |
|
Genesis Healthcare, Inc.
| 25.17 | 24.56 to 25.21 |
|
Global Net Lease, Inc.
| 9.96 | 9.79 to 9.98 |
|
Host Hotels & Resorts, Inc.
| 19.93 | 19.49 to 19.96 |
|
Independence Realty Trust, Inc.
| 17.06 | 16.74 to 17.09 |
|
International Flavors & Fragrances, Inc.
| 76.76 | 74.47 to 76.79 |
|
Invesco Pennsylvania Value Municipal Income Trust
| 10.85 | 10.74 to 10.86 |
|
Kimco Realty Corporation
| 22.19 | 21.80 to 22.23 |
|
Kinross Gold Corporation
| 34.30 | 33.47 to 34.38 |
|
Kite Realty Group Trust
| 25.04 | 24.38 to 25.10 |
|
Lennar Corporation
| 111.00 | 107.12 to 111.16 |
|
Lennox International, Inc.
| 548.56 | 529.96 to 549.37 |
|
Lindsay Corporation
| 134.89 | 131.81 to 135.18 |
|
Magna International, Inc.
| 56.22 | 54.89 to 56.24 |
|
Maximus, Inc.
| 79.13 | 74.78 to 79.22 |
|
McCormick & Company, Incorporated
| 68.97 | 67.55 to 69.06 |
|
MetLife, Inc.
| 77.90 | 75.67 to 78.06 |
|
Mid-America Apartment Communities, Inc.
| 136.45 | 133.68 to 136.62 |
|
Mohawk Industries, Inc.
| 136.90 | 131.18 to 136.95 |
|
Mosaic Company (The)
| 30.14 | 29.59 to 30.21 |
|
Natuzzi, S.p.A.
| 3.20 | 3.15 to 3.20 |
|
Navigator Holdings Ltd.
| 18.69 | 18.28 to 18.73 |
|
New York Times Company (The)
| 70.72 | 69.40 to 70.81 |
|
Newmont Mining Corporation
| 121.49 | 118.55 to 121.73 |
|
NexPoint Residential Trust, Inc.
| 31.17 | 30.50 to 31.20 |
|
Nuveen Credit Strategies Income Fund
| 5.09 | 5.03 to 5.09 |
|
Nuveen Massachusetts Municipal Income Fund
| 11.81 | 11.69 to 11.83 |
|
Omnicom Group Inc.
| 73.06 | 71.10 to 73.17 |
|
Pacific Gas & Electric Co.
| 16.75 | 16.30 to 16.79 |
|
Parker-Hannifin Corporation
| 991.57 | 974.66 to 992.08 |
|
PPG Industries, Inc.
| 129.14 | 127.05 to 129.40 |
|
Principal Real Estate Income Fund
| 10.46 | 10.35 to 10.47 |
|
Public Service Enterprise Group Incorporated
| 83.21 | 81.25 to 83.36 |
|
Redwood Trust, Inc.
| 5.62 | 5.49 to 5.62 |
|
RenaissanceRe Holdings Ltd.
| 295.51 | 287.04 to 295.81 |
|
Ritchie Bros. Auctioneers Incorporated
| 119.14 | 117.56 to 119.30 |
|
Ryman Hospitality Properties, Inc.
| 102.09 | 98.25 to 102.17 |
|
Select Medical Holdings Corporation
| 15.90 | 15.64 to 15.92 |
|
Simpson Manufacturing Company, Inc.
| 205.82 | 195.68 to 206.01 |
|
Skyline Champion Corporation
| 90.12 | 87.77 to 90.18 |
|
St. Joe Company (The)
| 70.47 | 68.59 to 70.63 |
|
STRATS Trust
| 23.81 | 23.43 to 23.86 |
|
Summit Hotel Properties, Inc.
| 4.71 | 4.49 to 4.72 |
|
Sunoco LP
| 59.10 | 57.88 to 59.12 |
|
Sunstone Hotel Investors, Inc.
| 9.38 | 9.11 to 9.40 |
|
TopBuild Corp.
| 539.89 | 525.73 to 540.05 |
|
TPG RE Finance Trust, Inc.
| 9.00 | 8.87 to 9.01 |
|
Trinity Industries, Inc.
| 30.86 | 30.38 to 30.93 |
|
Turning Point Brands, Inc.
| 127.46 | 123.75 to 127.66 |
|
Union Pacific Corporation
| 261.32 | 254.09 to 261.55 |
|
Ventas, Inc.
| 83.90 | 82.67 to 84.06 |
|
Voya Financial, Inc.
| 77.24 | 75.68 to 77.25 |
|
Voya Infrastructure, Industrials and Materials Fund
| 13.74 | 13.57 to 13.75 |
|
W.P. Carey Inc.
| 72.59 | 71.39 to 72.68 |
|
Watsco, Inc.
| 425.55 | 415.26 to 425.97 |
|
Welltower Inc.
| 200.77 | 196.78 to 201.14 |
|
Western Asset High Income Opportunity Fund, Inc.
| 3.80 | 3.76 to 3.80 |
|
Westinghouse Air Brake Technologies Corporation
| 246.46 | 242.51 to 247.05 |
|
WEX Inc.
| 166.00 | 161.60 to 166.21 |
|
Xenia Hotels & Resorts, Inc.
| 15.98 | 15.57 to 16.01 |
