[moreButton]
 Learn then Earn

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

841 stocks found forming CLOSED NEAR HIGH

Company Close Range
1st Constitution Bancorp (NJ) 22.21 21.63 to 22.21
8x8 Inc 24.21 23.57 to 24.24
Aclaris Therapeutics, Inc. 17.71 16.96 to 17.72
ADTRAN, Inc. 19.53 18.91 to 19.54
Advanced Energy Industries, Inc. 87.70 84.96 to 87.80
Alarm.com Holdings, Inc. 82.51 79.05 to 82.60
Alphabet Inc. 2888.59 2826.95 to 2889.01
Altra Industrial Motion Corp. 57.39 56.10 to 57.51
Ambarella, Inc. 152.65 145.11 to 152.66
ANSYS, Inc. 372.75 366.99 to 373.27
Apollo Investment Corporation 13.71 13.55 to 13.74
Appian Corporation 101.19 97.00 to 101.33
Aqua Metals, Inc. 2.12 2.01 to 2.12
ARCA biopharma, Inc. 3.02 2.94 to 3.02
Ascendis Pharma A/S 157.32 152.00 to 157.33
Atlassian Corporation Plc 394.53 386.82 to 394.99
AudioCodes Ltd. 32.13 31.29 to 32.18
Autodesk, Inc. 286.62 278.56 to 287.30
Bionano Genomics, Inc. 2.21 2.05 to 2.21
BJ's Restaurants, Inc. 38.23 36.89 to 38.28
BlackLine, Inc. 121.19 117.76 to 121.48
Blink Charging Co. 26.10 24.71 to 26.10
Bloomin' Brands, Inc. 25.12 24.05 to 25.15
Blueprint Medicines Corporation 103.73 99.20 to 103.84
Booking Holdings Inc. 2375.97 2315.32 to 2378.10
Broadcom Inc. 509.74 499.42 to 510.70
Broadway Financial Corporation 3.84 3.59 to 3.84
Bryn Mawr Bank Corporation 39.75 39.07 to 39.84
Cabot Microelectronics Corporation 132.32 126.06 to 132.45
Camden National Corporation 45.74 45.14 to 45.75
Canterbury Park Holding Corporation 17.01 16.70 to 17.01
Caseys General Stores, Inc. 193.10 190.50 to 193.35
Catalyst Pharmaceuticals, Inc. 5.00 4.87 to 5.01
CDW Corporation 195.09 191.48 to 195.53
Central Garden & Pet Company 45.02 43.01 to 45.11
Central Garden & Pet Company 41.01 39.90 to 41.07
Champions Oncology, Inc. 10.51 10.01 to 10.52
Chemung Financial Corp 46.05 45.05 to 46.05
Chicken Soup for the Soul Entertainment, Inc. 24.13 23.03 to 24.14
Children's Place, Inc. (The) 81.27 77.33 to 81.44
ChipMOS TECHNOLOGIES INC. 40.30 39.65 to 40.32
CIM Commercial Trust Corporation 6.96 6.75 to 6.96
Coastal Financial Corporation 29.56 29.08 to 29.56
Cocrystal Pharma, Inc. 1.06 1.04 to 1.06
Cognex Corporation 89.99 88.28 to 90.00
Columbus McKinnon Corporation 44.00 42.78 to 44.04
Community Bankers Trust Corporation. 10.44 10.26 to 10.44
Commvault Systems, Inc. 78.90 76.43 to 78.91
Construction Partners, Inc. 34.93 33.28 to 35.00
Cowen Inc. 34.74 33.82 to 34.82
CPS Technologies Corp. 5.60 5.45 to 5.61
CSP Inc. 9.26 9.14 to 9.26
Curis, Inc. 8.35 8.10 to 8.36
CyberArk Software Ltd. 162.24 158.08 to 162.43
DD3 Acquisition Corp. 1.20 1.10 to 1.20
Diamond Hill Investment Group, Inc. 181.66 176.80 to 181.66
Digital Ally, Inc. 1.34 1.30 to 1.34
DocuSign, Inc. 273.65 263.89 to 273.90
Dropbox, Inc. 30.90 30.37 to 30.93
Duluth Holdings Inc. 14.46 14.01 to 14.49
DXP Enterprises, Inc. 27.97 27.13 to 27.99
E.W. Scripps Company (The) 16.99 16.19 to 17.01
Educational Development Corporation 10.42 10.24 to 10.42
Encore Wire Corporation 86.98 83.39 to 87.07
Entegris, Inc. 131.09 126.54 to 131.17
Entera Bio Ltd. 0.51 0.50 to 0.51
Euroseas Ltd. 33.24 30.01 to 33.25
Expedia Group, Inc. 151.32 148.22 to 151.41
Exponent, Inc. 116.87 113.36 to 117.02
Falcon Minerals Corporation 0.12 0.09 to 0.12
First Capital, Inc. 42.10 41.21 to 42.10
First Community Corporation 19.65 19.27 to 19.65
First Trust Dorsey Wright Momentum & Low Volatility ETF 29.29 28.89 to 29.34
First Trust Large Cap US Equity Select ETF 33.13 32.79 to 33.16
First Trust Mid Cap Core AlphaDEX Fund 100.55 99.40 to 100.55
First Trust Mid Cap Value AlphaDEX Fund 44.92 44.46 to 45.00
First Trust NASDAQ Global Auto Index Fund 60.00 59.12 to 60.00
First Trust Nasdaq Oil & Gas ETF 17.83 17.19 to 17.86
First Trust Nasdaq Semiconductor ETF 70.95 69.87 to 70.95
First Trust RBA American Industrial Renaissance ETF 41.26 40.74 to 41.31
First Trust Small Cap Core AlphaDEX Fund 91.33 90.15 to 91.43
First Trust Small Cap Growth AlphaDEX Fund 72.06 71.11 to 72.16
First Trust Small Cap Value AlphaDEX Fund 49.71 49.11 to 49.79
First Trust SMID Cap Rising Dividend Achievers ETF 28.91 28.57 to 28.97
Fossil Group, Inc. 12.68 12.16 to 12.70
Freshpet, Inc. 137.05 133.42 to 137.37
Fuwei Films (Holdings) Co., Ltd. 10.21 9.48 to 10.21
G. Willi-Food International, Ltd. 21.66 21.37 to 21.66
Gibraltar Industries, Inc. 68.83 66.67 to 68.94
Global Water Resources, Inc. 19.62 19.01 to 19.62
Global X Autonomous & Electric Vehicles ETF 28.68 28.31 to 28.68
Global X E-commerce ETF 31.57 31.06 to 31.64
Global X Future Analytics Tech ETF 31.66 31.15 to 31.66
Global X S&P 500 Catholic Values ETF 56.04 55.43 to 56.04
GRAVITY Co., Ltd. 99.13 97.50 to 99.22
Great Lakes Dredge & Dock Corporation 15.43 14.93 to 15.46
Guaranty Bancshares, Inc. 33.70 33.15 to 33.75
Gulf Resources, Inc. 4.63 4.32 to 4.64
Hasbro, Inc. 98.60 96.76 to 98.79
Hawaiian Holdings, Inc. 20.32 19.68 to 20.35
Heidrick & Struggles International, Inc. 44.13 42.86 to 44.23
Hemisphere Media Group, Inc. 11.62 11.31 to 11.64
Heritage Commerce Corp 11.00 10.80 to 11.01
Hingham Institution for Savings 332.00 323.91 to 332.23
Hostess Brands, Inc. 2.38 2.32 to 2.38
Hudson Global, Inc. 16.20 15.87 to 16.23
Impinj, Inc. 54.39 51.65 to 54.40
Independent Bank Corporation 20.20 19.82 to 20.20
Infrastructure and Energy Alternatives, Inc. 1.62 1.49 to 1.62
Innovative Solutions and Support, Inc. 7.23 6.91 to 7.23
International Bancshares Corporation 40.48 39.51 to 40.54
Intevac, Inc. 5.00 4.89 to 5.00
Invesco DWA Basic Materials Momentum ETF 88.80 86.64 to 88.81
Invesco DWA Consumer Cyclicals Momentum ETF 90.70 88.63 to 90.70
Invesco DWA Financial Momentum ETF 53.44 52.51 to 53.56
Invesco DWA Industrials Momentum ETF 101.96 100.67 to 102.06
Invesco DWA Momentum ETF 93.43 92.35 to 93.53
Invesco DWA SmallCap Momentum ETF 87.45 86.00 to 87.45
Invesco DWA Technology Momentum ETF 159.39 157.10 to 159.39
Invesco FTSE RAFI US 1500 Small-Mid ETF 183.41 180.77 to 183.53
Invesco High Yield Equity Dividend Achievers ETF 20.15 19.93 to 20.17
Invesco KBW Bank ETF 65.60 64.39 to 65.75
Invesco KBW Regional Banking ETF 57.84 56.36 to 57.90
Invesco S&P SmallCap Consumer Discretionary ETF 108.93 107.70 to 108.93
Investar Holding Corporation 21.72 21.09 to 21.72
iRadimed Corporation 35.54 34.75 to 35.62
iShares S&P Global Timber & Forestry Index Fund 87.88 86.89 to 87.99
iShares Select Dividend ETF 118.03 116.64 to 118.24
j2 Global, Inc. 139.84 132.68 to 139.95
Janus Henderson Small Cap Growth Alpha ETF 68.40 67.51 to 68.49
JetBlue Airways Corporation 14.96 14.59 to 14.97
Kewaunee Scientific Corporation 13.25 12.55 to 13.25
Kimball Electronics, Inc. 25.60 24.74 to 25.66
KLA-Tencor Corporation 367.34 354.05 to 367.54
Lake Shore Bancorp, Inc. 14.93 14.77 to 14.93
Lam Research Corporation 611.50 597.09 to 611.87
Lantronix, Inc. 6.34 6.06 to 6.35
LexinFintech Holdings Ltd. 6.29 6.10 to 6.30
Liberty TripAdvisor Holdings, Inc. 28.00 27.68 to 28.00
Ligand Pharmaceuticals Incorporated 135.86 130.17 to 135.87
Limelight Networks, Inc. 2.47 2.38 to 2.47
Lincoln Electric Holdings, Inc. 134.45 131.23 to 134.51
Lindblad Expeditions Holdings Inc. 13.75 12.78 to 13.76
LivaNova PLC 84.97 82.12 to 84.99
Live Oak Bancshares, Inc. 56.52 55.13 to 56.57
LKQ Corporation 52.66 50.71 to 52.69
Loncar Cancer Immunotherapy ETF 30.92 30.39 to 30.92
Luther Burbank Corporation 12.67 12.48 to 12.69
Marker Therapeutics, Inc. 1.82 1.77 to 1.82
MasterCraft Boat Holdings, Inc. 25.67 24.61 to 25.73
Mattel, Inc. 20.68 20.08 to 20.69
Medigus Ltd. 0.48 0.44 to 0.48
Mercer International Inc. 11.21 10.93 to 11.21
Merit Medical Systems, Inc. 72.39 71.31 to 72.51
Merrimack Pharmaceuticals, Inc. 4.38 4.25 to 4.38
Methanex Corporation 41.00 39.20 to 41.06
Microbot Medical Inc. 6.97 6.78 to 6.97
Micron Technology, Inc. 73.82 71.76 to 73.93
Mimecast Limited 68.96 67.52 to 69.02
Monro, Inc. 56.03 54.22 to 56.16
Motorcar Parts of America, Inc. 18.83 18.30 to 18.85
Naked Brand Group Limited 0.59 0.57 to 0.59
Nano Dimension Ltd. 6.02 5.79 to 6.02
National Security Group, Inc. 10.70 10.05 to 10.70
National Vision Holdings, Inc. 58.96 57.48 to 58.96
Navient Corporation 23.37 22.97 to 23.42
NetApp, Inc. 93.30 91.36 to 93.30
NetSol Technologies Inc. 3.91 3.85 to 3.91
NeuroMetrix, Inc. 11.18 10.16 to 11.18
New York Mortgage Trust, Inc. 4.35 4.27 to 4.35
Nicholas Financial, Inc. 11.53 11.05 to 11.53
Northwest Pipe Company 25.20 24.80 to 25.20
Nutanix, Inc. 42.77 41.40 to 42.87
OceanFirst Financial Corp. 20.37 20.09 to 20.40
Ohio Valley Banc Corp. 28.10 27.76 to 28.10
ON Semiconductor Corporation 49.21 47.57 to 49.23
OptimizeRx Corporation 66.98 63.70 to 67.09
Orrstown Financial Services Inc 22.97 22.67 to 22.97
Orthofix Medical Inc. 40.95 40.00 to 40.95
P & F Industries, Inc. 6.78 6.26 to 6.78
Pacific Mercantile Bancorp 8.51 8.35 to 8.51
PDC Energy, Inc. 44.48 42.31 to 44.58
Peapack-Gladstone Financial Corporation 32.73 32.31 to 32.79
Pegasystems Inc. 132.26 128.31 to 132.49
Perion Network Ltd 19.14 18.71 to 19.17
Perma-Pipe International Holdings, Inc. 7.75 7.46 to 7.75
Photronics, Inc. 14.14 13.82 to 14.14
Piedmont Lithium Limited 57.34 54.77 to 57.42
Pintec Technology Holdings Limited 0.95 0.91 to 0.95
PolyPid Ltd. 29.54 28.00 to 29.60
PotlatchDeltic Corporation 51.77 50.02 to 51.81
Progress Software Corporation 46.18 44.57 to 46.24
Prospect Capital Corporation 7.90 7.69 to 7.91
Provident Financial Holdings, Inc. 17.00 16.82 to 17.00
PTC Inc. 125.20 121.65 to 125.35
Qurate Retail, Inc. 10.50 10.12 to 10.50
R1 RCM Inc. 20.66 20.01 to 20.66
Radcom Ltd. 11.18 11.00 to 11.18
RBC Bearings Incorporated 218.57 214.79 to 218.94
Red Rock Resorts, Inc. 45.70 44.02 to 45.79
Redfin Corporation 48.47 46.60 to 48.48
Regency Centers Corporation 68.75 67.47 to 68.86
Rocky Brands, Inc. 48.46 47.50 to 48.53
Royal Gold, Inc. 110.07 108.40 to 110.31
Rush Enterprises, Inc. 42.29 40.87 to 42.29
Ruth's Hospitality Group, Inc. 20.33 19.53 to 20.33
Ryanair Holdings plc 106.00 103.55 to 106.09
Safe-T Group Ltd. 1.18 1.14 to 1.18
Saia, Inc. 245.13 238.10 to 245.69
Salisbury Bancorp, Inc. 51.07 50.52 to 51.19
Scholastic Corporation 34.24 33.14 to 34.30
Seagate Technology PLC 84.35 82.75 to 84.39
Senmiao Technology Limited 0.58 0.57 to 0.58
Sesen Bio, Inc. 0.94 0.90 to 0.94
Shoe Carnival, Inc. 34.85 34.00 to 34.91
Silicom Ltd 43.97 42.94 to 44.01
Sotherly Hotels Inc. 2.59 2.43 to 2.59
Sound Financial Bancorp, Inc. 44.00 43.56 to 44.00
Southern First Bancshares, Inc. 50.54 49.83 to 50.56
STAAR Surgical Company 142.19 136.03 to 142.21
Star Bulk Carriers Corp. 24.61 23.60 to 24.62
Steel Dynamics, Inc. 65.04 63.36 to 65.13
Stratasys, Ltd. 22.68 21.88 to 22.70
Summit State Bank 16.48 16.25 to 16.48
Sypris Solutions, Inc. 3.61 3.41 to 3.61
Taitron Components Incorporated 4.15 4.03 to 4.15
Tesla, Inc. 755.83 738.36 to 756.86
The Andersons, Inc. 29.38 28.59 to 29.44
The Chefs' Warehouse, Inc. 27.95 26.71 to 28.01
The ExOne Company 23.69 23.00 to 23.70
The First Bancshares, Inc. 39.18 38.42 to 39.19
The Herzfeld Caribbean Basin Fund, Inc. 5.83 5.72 to 5.83
ToughBuilt Industries, Inc. 0.20 0.19 to 0.20
TransGlobe Energy Corporation 1.95 1.81 to 1.95
Trevena, Inc. 1.22 1.18 to 1.22
Trident Acquisitions Corp. 14.61 13.72 to 14.61
TriMas Corporation 30.00 29.54 to 30.07
Tucows Inc. 75.18 73.12 to 75.18
Twelve Seas Investment Company 0.66 0.62 to 0.66
Ultra Clean Holdings, Inc. 47.23 45.46 to 47.27
UMB Financial Corporation 89.97 88.08 to 90.03
Umpqua Holdings Corporation 19.71 19.33 to 19.72
United Bankshares, Inc. 33.36 32.89 to 33.42
Universal Forest Products, Inc. 70.51 69.01 to 70.67
Upland Software, Inc. 36.26 35.40 to 36.31
Valley National Bancorp 12.01 11.84 to 12.03
VanEck Vectors Biotech ETF 215.28 212.70 to 215.28
Vanguard Russell 2000 ETF 89.73 88.62 to 89.93
Vanguard Russell 2000 Value ETF 141.04 139.55 to 141.30
Varonis Systems, Inc. 68.35 66.15 to 68.49
VectoIQ Acquisition Corp. 0.88 0.79 to 0.88
Verint Systems Inc. 44.72 43.67 to 44.79
Viavi Solutions Inc. 16.31 15.98 to 16.32
VictoryShares US 500 Volatility Wtd ETF 73.69 72.91 to 73.74
Village Farms International, Inc. 8.79 8.42 to 8.81
Walgreens Boots Alliance, Inc. 50.12 48.08 to 50.19
Westamerica Bancorporation 54.86 54.05 to 54.99
WillScot Corporation 31.45 29.27 to 31.51
Wintrust Financial Corporation 75.08 73.21 to 75.17
Xilinx, Inc. 157.76 153.24 to 157.83
Zealand Pharma A/S 32.11 31.78 to 32.11
ZK International Group Co., Ltd 3.30 3.12 to 3.30
A10 Networks, Inc. 14.76 14.27 to 14.76
Acco Brands Corporation 9.01 8.84 to 9.03
Acuity Brands, Inc. 171.00 168.98 to 171.39
Adams Natural Resources Fund, Inc. 15.15 14.79 to 15.15
Adecoagro S.A. 10.05 9.47 to 10.05
Advance Auto Parts Inc 206.21 200.32 to 206.65
AECOM 66.55 64.17 to 66.68
Albany International Corporation 78.51 77.11 to 78.67
Allegheny Technologies Incorporated 17.95 17.34 to 17.99
Altria Group 49.23 48.31 to 49.28
AmerisourceBergen Corporation (Holding Co) 125.80 121.90 to 125.88
Amphenol Corporation 76.41 75.56 to 76.48
Apache Corporation 20.62 19.83 to 20.63
Apollo Commercial Real Estate Finance 15.19 14.93 to 15.21
Apple Hospitality REIT, Inc. 15.28 15.01 to 15.31
Arbor Realty Trust 18.17 17.88 to 18.20
ARC Document Solutions, Inc. 2.72 2.60 to 2.72
ArcelorMittal 34.38 33.16 to 34.41
Archer-Daniels-Midland Company 62.52 60.26 to 62.60
Arcosa, Inc. 49.45 48.27 to 49.53
Arrow Electronics, Inc. 114.11 111.86 to 114.33
Arthur J. Gallagher & Co. 150.19 144.52 to 150.55
Assured Guaranty Ltd. 47.12 46.42 to 47.22
Atkore International Group Inc. 90.75 86.55 to 90.76
Autoliv, Inc. 88.08 86.56 to 88.28
AutoZone, Inc. 1596.72 1552.65 to 1597.88
Avaya Holdings Corp. 19.60 18.98 to 19.60
BalckRock Taxable Municipal Bond Trust 27.12 26.78 to 27.12
Banc of California, Inc. 17.07 16.79 to 17.11
Banco Latinoamericano de Comercio Exterior, S.A. 16.71 16.28 to 16.73
Bank Of New York Mellon Corporation (The) 52.07 51.05 to 52.18
Bank of Nova Scotia (The) 62.05 61.18 to 62.09
Biglari Holdings Inc. 163.87 156.36 to 163.88
BlackBerry Limited 10.13 9.90 to 10.15
BlackRock Energy and Resources Trust 9.14 8.96 to 9.15
Blackrock MuniVest Fund II, Inc. 16.23 15.90 to 16.25
Boeing Company (The) 214.22 210.32 to 214.35
BRF S.A. 4.56 4.47 to 4.57
Brinker International, Inc. 49.50 47.20 to 49.50
BRT Apartments Corp. 19.64 19.04 to 19.65
Bunge Limited 81.13 76.71 to 81.31
Cabot Corporation 51.02 49.55 to 51.11
Caleres, Inc. 22.35 21.59 to 22.36
Calix, Inc 48.16 45.31 to 48.16
Callon Petroleum Company 36.73 34.94 to 36.80
Canadian Imperial Bank of Commerce 116.78 114.75 to 116.85
Capital One Financial Corporation 158.91 154.81 to 159.10
Cardinal Health, Inc. 53.02 51.69 to 53.10
CarMax Inc 136.81 132.85 to 137.11
Carnival Corporation 23.17 22.36 to 23.18
Carnival Corporation 21.10 20.42 to 21.12
Cedar Fair, L.P. 44.29 43.58 to 44.31
Celestica, Inc. 8.71 8.53 to 8.71
Cenovus Energy Inc 9.09 8.72 to 9.10
ChannelAdvisor Corporation 27.10 26.59 to 27.13
Charles River Laboratories International, Inc. 439.79 432.32 to 440.67
CNH Industrial N.V. 16.48 16.18 to 16.50
Coca-Cola European Partners plc 59.36 57.61 to 59.43
Colfax Corporation 47.48 46.42 to 47.56
ConocoPhillips 59.32 58.06 to 59.46
Constellium N.V. 20.86 20.22 to 20.88
Container Store (The) 10.80 10.62 to 10.82
Cooper-Standard Holdings Inc. 22.45 21.10 to 22.46
CorEnergy Infrastructure Trust, Inc. 4.65 4.55 to 4.66
Crawford & Company 9.18 8.97 to 9.18
CryoLife, Inc. 24.83 24.03 to 24.85
CTS Corporation 31.58 30.38 to 31.65
Culp, Inc. 12.75 12.32 to 12.75
Cushman & Wakefield plc 18.45 18.18 to 18.45
D.R. Horton, Inc. 88.64 87.08 to 88.83
Dana Incorporated 22.61 21.79 to 22.64
Danaos Corporation 83.99 80.97 to 84.16
Darden Restaurants, Inc. 149.01 146.14 to 149.08
Darling Ingredients Inc. 77.30 74.38 to 77.45
Dick's Sporting Goods Inc 133.60 130.21 to 133.75
Dine Brands Global, Inc. 79.28 77.00 to 79.44
DRDGOLD Limited 9.24 8.98 to 9.26
Dycom Industries, Inc. 71.02 69.25 to 71.19
e.l.f. Beauty, Inc. 30.27 29.52 to 30.28
Eastman Chemical Company 106.01 104.21 to 106.03
Eaton Vance Tax-Managed Global Diversified Equity Income Fund 10.74 10.55 to 10.74
Emerald Expositions Events, Inc. 4.35 4.22 to 4.36
Emerson Electric Company 99.33 97.14 to 99.55
Enviva Partners, LP 53.56 52.65 to 53.68
EPR Properties 49.19 47.99 to 49.20
Equitrans Midstream Corporation 9.80 9.40 to 9.80
Exxon Mobil Corporation 56.42 55.31 to 56.53
Federal Signal Corporation 38.86 38.31 to 38.92
Federated Premier Municipal Income Fund 15.76 15.52 to 15.76
Fidelity National Financial, Inc. 46.56 45.25 to 46.66
First Commonwealth Financial Corporation 12.65 12.46 to 12.68
Flagstar Bancorp, Inc. 50.68 49.71 to 50.79
FleetCor Technologies, Inc. 259.83 252.98 to 259.99
Fomento Economico Mexicano S.A.B. de C.V. 89.51 87.58 to 89.59
Ford Motor Company 13.22 12.81 to 13.25
Franklin Resources, Inc. 32.04 31.29 to 32.10
Freeport-McMoran, Inc. 36.74 35.14 to 36.79
FS KKR Capital Corp. 22.73 22.30 to 22.75
Gamestop Corporation 204.52 193.75 to 204.87
Gartner, Inc. 316.97 309.27 to 317.66
General Motors Company 51.82 50.54 to 51.93
Genpact Limited 50.41 49.38 to 50.44
Global Payments Inc. 165.47 160.78 to 165.82
Granite Point Mortgage Trust Inc. 13.35 13.19 to 13.38
Granite Real Estate Inc. 74.51 73.40 to 74.57
Great Ajax Corp. 26.74 26.45 to 26.74
Griffon Corporation 23.57 22.75 to 23.59
Group 1 Automotive, Inc. 170.46 165.00 to 170.63
Grupo Aeroportuario Del Pacifico, S.A. de C.V. 118.15 116.28 to 118.25
Grupo Aval Acciones y Valores S.A. 5.81 5.72 to 5.82
Grupo Televisa S.A. 12.59 12.12 to 12.61
Guggenheim Taxable Municipal Managed Duration Trst 25.25 24.80 to 25.25
Hanger, Inc. 21.96 21.33 to 22.01
Hawaiian Electric Industries, Inc. 41.78 40.97 to 41.82
Hercules Capital, Inc. 16.85 16.57 to 16.86
Hess Midstream Partners LP 26.83 26.17 to 26.84
Hexcel Corporation 58.84 57.17 to 58.88
Highwoods Properties, Inc. 44.91 43.76 to 44.93
Houlihan Lokey, Inc. 91.07 88.95 to 91.17
Huntsman Corporation 27.32 26.63 to 27.32
Hyatt Hotels Corporation 75.47 73.78 to 75.55
Illinois Tool Works Inc. 220.20 216.26 to 220.58
Imax Corporation 16.70 16.07 to 16.74
Ingersoll-Rand plc (Ireland) 54.98 53.23 to 55.02
Ingredion Incorporated 87.95 86.10 to 88.07
Intercontinental Hotels Group 63.30 62.10 to 63.33
Interpublic Group of Companies, Inc. (The) 37.66 36.76 to 37.67
Invesco Plc 25.55 24.71 to 25.58
Israel Chemicals Shs 7.21 7.02 to 7.22
John Hancock Preferred Income Fund III 19.12 18.90 to 19.14
John Hancock Premium Dividend Fund 16.88 16.70 to 16.88
John Wiley & Sons, Inc. 57.34 56.38 to 57.46
Jones Lang LaSalle Incorporated 240.85 236.58 to 241.04
Kadant Inc 216.02 210.88 to 216.27
KAR Auction Services, Inc 16.45 15.99 to 16.47
KB Financial Group Inc 45.66 44.94 to 45.66
KB Home 41.24 40.43 to 41.34
Kenon Holdings Ltd. 41.98 41.25 to 42.00
Lear Corporation 160.61 156.84 to 160.92
Leggett & Platt, Incorporated 47.17 46.20 to 47.24
Loews Corporation 53.97 53.02 to 54.05
Lumber Liquidators Holdings, Inc 19.08 18.53 to 19.12
MagnaChip Semiconductor Corporation 17.80 17.26 to 17.82
Manulife Financial Corp 19.69 19.36 to 19.73
Marathon Oil Corporation 12.63 11.98 to 12.65
Marathon Petroleum Corporation 59.57 58.15 to 59.68
McKesson Corporation 208.66 202.18 to 209.10
Mechel PAO 4.55 4.11 to 4.55
Meritor, Inc. 22.06 21.50 to 22.08
Mitsubishi UFJ Financial Group Inc 5.90 5.82 to 5.91
Moelis & Company 63.32 61.59 to 63.36
Mosaic Company (The) 33.64 32.27 to 33.70
Mueller Industries, Inc. 43.29 42.04 to 43.30
Mueller Water Products Inc 16.16 15.73 to 16.17
Murphy Oil Corporation 22.14 21.00 to 22.15
Myers Industries, Inc. 21.46 20.77 to 21.49
NACCO Industries, Inc. 25.54 25.01 to 25.60
NCR Corporation 39.41 38.67 to 39.48
New Mountain Finance Corporation 13.41 13.09 to 13.44
New Residential Investment Corp. 11.00 10.83 to 11.00
New York Community Bancorp, Inc. 12.87 12.63 to 12.89
Newpark Resources, Inc. 2.87 2.71 to 2.87
Nexa Resources S.A. 8.06 7.80 to 8.06
Nielsen N.V. 20.29 19.93 to 20.31
Nomad Foods Limited 26.82 26.40 to 26.88
Nordic American Tankers Limited 2.40 2.29 to 2.40
Norfolk Souther Corporation 248.62 245.13 to 249.20
North European Oil Royality Trust 7.92 7.69 to 7.92
Nucor Corporation 109.63 107.13 to 109.86
Nutrien Ltd. 63.43 61.25 to 63.51
Nuveen Missouri Quality Municipal Income Fund 15.93 15.56 to 15.93
Olin Corporation 49.75 48.33 to 49.78
Omnicom Group Inc. 73.92 72.23 to 74.07
One Liberty Properties, Inc. 30.69 30.11 to 30.70
ONEOK, Inc. 55.71 53.24 to 55.73
Oshkosh Corporation 109.83 105.41 to 109.87
Overseas Shipholding Group, Inc. 2.10 2.05 to 2.10
Panhandle Royalty Company 3.00 2.79 to 3.00
Park Electrochemical Corporation 13.62 13.20 to 13.64
Park Hotels & Resorts Inc. 19.38 18.83 to 19.38
Parker-Hannifin Corporation 290.19 285.20 to 290.57
Party City Holdco Inc. 6.89 6.46 to 6.90
Paycom Software, Inc. 475.00 466.76 to 475.09
Pebblebrook Hotel Trust 22.09 21.58 to 22.13
Pembina Pipeline Corp. 31.95 31.40 to 32.00
Penske Automotive Group, Inc. 91.79 89.66 to 91.96
Performance Food Group Company 44.51 43.25 to 44.55
Permianville Royalty Trust 1.93 1.86 to 1.93
Philip Morris International Inc 104.00 101.95 to 104.05
Pimco High Income Fund 6.44 6.37 to 6.44
Polaris Industries Inc. 122.22 119.20 to 122.47
POSCO 78.21 77.00 to 78.22
PPlus Trust 24.38 23.93 to 24.40
PulteGroup, Inc. 47.58 46.65 to 47.62
Pure Storage, Inc. 26.75 26.26 to 26.76
PVH Corp. 109.97 107.17 to 110.21
Qudian Inc. 1.68 1.62 to 1.68
Rayonier Advanced Materials Inc. 6.92 6.72 to 6.93
Rayonier Inc. 36.92 36.09 to 36.98
Reliance Steel & Aluminum Co. 150.09 147.02 to 150.40
Rexnord Corporation 63.76 62.35 to 63.79
Robert Half International Inc. 103.79 101.46 to 104.00
Royal Bank Of Canada 102.60 101.14 to 102.76
Royal Dutch Shell PLC 41.49 40.80 to 41.51
Royal Dutch Shell PLC 40.98 40.45 to 41.00
Royce Micro-Cap Trust, Inc. 11.68 11.54 to 11.68
Royce Value Trust, Inc. 18.43 18.22 to 18.45
Schlumberger N.V. 29.24 28.03 to 29.30
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 85.84 84.03 to 85.90
Sempra Energy 136.76 133.15 to 136.81
Ship Finance International Limited 8.12 7.95 to 8.13
Shopify Inc. 1474.94 1433.11 to 1477.64
Signet Jewelers Limited 78.43 76.03 to 78.50
SL Green Realty Corp 68.64 67.61 to 68.69
Smartsheet Inc. 72.83 70.44 to 72.93
Snap Inc. 73.62 70.37 to 73.62
SolarWinds Corporation 17.39 16.82 to 17.43
Southern Copper Corporation 62.34 61.26 to 62.41
Spirit Aerosystems Holdings, Inc. 39.74 38.72 to 39.76
Sprint Corporation 67.51 61.35 to 67.55
Standex International Corporation 95.31 92.95 to 95.52
Stellus Capital Investment Corporation 13.46 13.09 to 13.49
Sterling Bancorp 22.56 21.91 to 22.58
Stewart Information Services Corporation 60.99 59.53 to 61.00
Stifel Financial Corporation 66.70 65.37 to 66.81
Summit Materials, Inc. 31.73 31.12 to 31.74
Synnex Corporation 118.67 115.96 to 118.96
Talos Energy, Inc. 13.85 13.23 to 13.86
Targa Resources, Inc. 46.71 44.88 to 46.76
Tenaris S.A. 20.96 20.31 to 20.99
Terex Corporation 45.26 43.55 to 45.35
Ternium S.A. 53.11 51.34 to 53.14
Toll Brothers, Inc. 60.54 59.01 to 60.61
TopBuild Corp. 221.83 213.76 to 222.09
Toronto Dominion Bank (The) 65.37 64.20 to 65.39
TransAlta Corporation 10.17 9.90 to 10.19
Tredegar Corporation 12.50 12.22 to 12.51
TriNet Group, Inc. 93.04 91.41 to 93.13
Trinseo S.A. 49.37 47.63 to 49.39
TriplePoint Venture Growth BDC Corp. 15.61 15.28 to 15.64
Triumph Group, Inc. 18.10 17.51 to 18.13
Tronox Limited 25.08 23.90 to 25.09
Twilio Inc. 342.02 331.71 to 342.35
Twitter, Inc. 61.84 59.64 to 61.91
Tyson Foods, Inc. 76.21 75.20 to 76.39
Urstadt Biddle Properties Inc. 17.05 16.24 to 17.05
US Foods Holding Corp. 33.28 32.47 to 33.31
Valhi, Inc. 23.00 22.31 to 23.00
Valmont Industries, Inc. 250.55 246.10 to 250.69
Vedanta Limited 17.03 16.62 to 17.05
Vishay Intertechnology, Inc. 21.16 20.73 to 21.18
Vista Outdoor Inc. 42.34 40.84 to 42.43
Vistra Energy Corp. 18.44 17.79 to 18.44
Vmware, Inc. 141.90 139.03 to 142.22
VOC Energy Trust 4.46 4.26 to 4.46
Voya Emerging Markets High Income Dividend Equity Fund 7.65 7.53 to 7.66
Walt Disney Company (The) 184.41 181.10 to 184.66
Washington Prime Group Inc. 0.98 0.89 to 0.98
Watts Water Technologies, Inc. 176.19 171.21 to 176.21
Webster Financial Corporation 49.32 48.05 to 49.37
Western Union Company (The) 21.34 20.85 to 21.36
Weyerhaeuser Company 35.04 33.97 to 35.08
Williams Companies, Inc. (The) 25.80 24.96 to 25.81
Williams-Sonoma, Inc. 184.25 177.88 to 184.46
World Wrestling Entertainment, Inc. 55.08 53.83 to 55.19
Zuora, Inc. 16.69 16.20 to 16.72

Daily analysis, news, Munafa stocks list in email:

Back to top | Use Dark Theme