Mobile app version of munafa.us
Login or Join
Learn then Earn

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

920 stocks found forming CLOSED NEAR HIGH

Company Close Range
1st Source Corporation 67.40 65.15 to 67.46
ACNB Corporation 50.71 48.28 to 50.73
Adial Pharmaceuticals, Inc 0.22 0.21 to 0.22
Adobe Inc. 294.22 288.33 to 294.51
AdvisorShares Vice ETF 39.03 38.25 to 39.06
Alliance Resource Partners, L.P. 25.11 24.59 to 25.15
Alnylam Pharmaceuticals, Inc. 365.46 351.55 to 366.00
Altimmune, Inc. 4.62 4.19 to 4.63
Amerco 58.37 56.58 to 58.37
American Woodmark Corporation 63.68 60.60 to 63.75
Ames National Corporation 24.48 23.44 to 24.48
Amgen Inc. 343.60 329.32 to 343.98
Apogee Enterprises, Inc. 39.12 37.44 to 39.14
Arcadia Biosciences, Inc. 2.26 2.18 to 2.26
Arch Capital Group Ltd. 21.02 20.71 to 21.02
Ares Capital Corporation 20.98 20.66 to 21.00
Ark Restaurants Corp. 6.60 6.42 to 6.60
Array BioPharma Inc. 10.23 9.51 to 10.23
Arrow Financial Corporation 33.98 32.74 to 34.00
Arvinas, Inc. 12.60 11.94 to 12.63
Ascendis Pharma A/S 216.66 209.79 to 217.00
Astronics Corporation 76.03 73.02 to 76.14
Atlanticus Holdings Corporation 59.99 57.65 to 60.04
ATN International, Inc. 22.94 22.33 to 22.99
Autodesk, Inc. 257.44 253.34 to 257.49
Axsome Therapeutics, Inc. 189.10 183.69 to 189.34
B. Riley Financial, Inc. 22.75 22.25 to 22.75
Balchem Corporation 168.95 164.57 to 168.98
Bank First National Corporation 135.68 126.95 to 135.90
Bank of Marin Bancorp 27.67 26.48 to 27.70
Bankwell Financial Group, Inc. 49.10 47.74 to 49.19
Benitec Biopharma Limited 12.12 11.55 to 12.12
Biogen Inc. 172.62 165.31 to 172.87
Bionano Genomics, Inc. 1.58 1.44 to 1.58
BlackRock TCP Capital Corp. 5.87 5.70 to 5.88
Bridgewater Bancshares, Inc. 18.99 18.14 to 19.02
Business First Bancshares, Inc. 28.21 26.91 to 28.23
C&F Financial Corporation 72.97 69.50 to 72.97
Calamos Convertible Opportunities and Income Fund 11.17 11.00 to 11.17
Cal-Maine Foods, Inc. 79.53 76.57 to 79.60
Capital City Bank Group 45.98 44.12 to 46.00
Capitol Federal Financial, Inc. 7.00 6.71 to 7.01
Catalyst Pharmaceuticals, Inc. 24.13 23.26 to 24.15
CB Financial Services, Inc. 35.92 35.09 to 36.00
Celldex Therapeutics, Inc. 26.17 25.32 to 26.21
Central Garden & Pet Company 32.31 31.82 to 32.34
Central Garden & Pet Company 29.36 28.85 to 29.40
Chemung Financial Corp 57.13 55.22 to 57.13
Citizens & Northern Corp 22.28 21.47 to 22.29
City Holding Company 124.26 120.78 to 124.50
Civista Bancshares, Inc. 23.44 22.57 to 23.49
Clarus Corporation 3.69 3.55 to 3.69
CLPS Incorporation 0.86 0.84 to 0.86
Coherus BioSciences, Inc. 1.64 1.55 to 1.64
Columbia Financial, Inc. 16.43 15.77 to 16.44
Community Trust Bancorp, Inc. 64.92 60.00 to 64.99
ConnectOne Bancorp, Inc. 28.52 26.91 to 28.54
CRISPR Therapeutics AG 54.74 51.80 to 54.81
Cue Biopharma, Inc. 0.38 0.28 to 0.38
Digital Ally, Inc. 0.87 0.73 to 0.87
DXP Enterprises, Inc. 127.74 123.25 to 128.04
eBay Inc. 92.82 90.59 to 93.01
Editas Medicine, Inc. 2.12 2.02 to 2.12
El Pollo Loco Holdings, Inc. 11.04 10.82 to 11.06
Elbit Systems Ltd. 713.13 690.01 to 713.46
Electro-Sensors, Inc. 4.45 4.30 to 4.45
Encore Capital Group Inc 56.09 55.17 to 56.16
Enphase Energy, Inc. 35.96 34.82 to 35.98
Enterprise Financial Services Corporation 57.89 55.39 to 57.98
ePlus inc. 88.90 85.42 to 89.01
Equity Bancshares, Inc. 49.00 46.39 to 49.11
Farmers & Merchants Bancorp, Inc. 26.77 25.60 to 26.82
Farmers National Banc Corp. 13.87 13.30 to 13.90
Fate Therapeutics, Inc. 1.18 1.11 to 1.18
Fennec Pharmaceuticals Inc. 7.70 7.40 to 7.70
Fidelity D & D Bancorp, Inc. 45.97 44.00 to 45.97
Fifth Third Bancorp 52.89 50.36 to 52.96
First Bancorp, Inc (ME) 27.64 26.71 to 27.65
First Business Financial Services, Inc. 58.79 56.38 to 58.79
First Capital, Inc. 50.29 49.35 to 50.29
First Community Bankshares, Inc. 35.57 34.19 to 35.57
First Financial Bancorp. 27.68 26.47 to 27.72
First Financial Corporation Indiana 65.63 62.15 to 65.69
First Hawaiian, Inc. 27.71 26.64 to 27.77
First Internet Bancorp 23.21 21.32 to 23.26
First Mid-Illinois Bancshares, Inc. 43.38 41.30 to 43.38
First Savings Financial Group, Inc. 33.41 32.30 to 33.46
First Trust Emerging Markets Small Cap AlphaDEX Fund 45.45 43.77 to 45.51
First Trust Eurozone AlphaDEX ETF 63.13 61.90 to 63.13
First Trust Germany AlphaDEX Fund 65.18 64.11 to 65.30
First Trust Indxx Global Agriculture ETF 28.00 27.55 to 28.00
First Trust Large Cap Value AlphaDEX Fund 89.48 88.53 to 89.61
First Trust Mid Cap Core AlphaDEX Fund 135.37 134.01 to 135.65
First Trust NASDAQ ABA Community Bank Index Fund 61.20 60.20 to 61.20
First Trust NASDAQ Global Auto Index Fund 85.76 83.97 to 85.76
First Trust Nasdaq Pharmaceuticals ETF 33.78 33.37 to 33.78
First Trust NASDAQ-100 Ex-Technology Sector Index Fund 100.63 99.54 to 100.82
First Trust Small Cap Core AlphaDEX Fund 122.43 120.33 to 122.45
First Trust Small Cap Value AlphaDEX Fund 61.55 60.35 to 61.59
First United Corporation 39.57 37.92 to 39.57
First Western Financial, Inc. 27.27 26.24 to 27.29
FirstCash, Inc. 171.84 168.00 to 172.17
Flexsteel Industries, Inc. 42.15 40.15 to 42.15
FormFactor, Inc. 83.46 79.25 to 83.62
Fortress Biotech, Inc. 12.35 11.76 to 12.37
frontdoor, inc. 60.77 58.59 to 60.83
FS Bancorp, Inc. 43.43 41.96 to 43.44
FSB Bancorp, Inc. 39.64 37.70 to 39.64
GigaMedia Limited 1.51 1.47 to 1.51
Gilead Sciences, Inc. 129.11 122.68 to 129.39
Gladstone Land Corporation 19.65 19.33 to 19.65
Global Indemnity Limited 29.01 28.50 to 29.01
Global X Autonomous & Electric Vehicles ETF 33.14 32.51 to 33.20
Global X E-commerce ETF 32.67 32.11 to 32.74
Golar LNG Limited 40.29 38.98 to 40.31
Great Southern Bancorp, Inc. 66.97 63.00 to 66.97
Greene County Bancorp, Inc. 23.03 22.70 to 23.08
Grifols, S.A. 9.02 8.77 to 9.02
Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 115.56 110.45 to 115.64
Gyrodyne , LLC 9.02 8.65 to 9.02
Hanmi Financial Corporation 29.55 28.37 to 29.61
Harvard Bioscience, Inc. 0.60 0.56 to 0.60
Hasbro, Inc. 87.90 85.20 to 87.92
Hawthorn Bancshares, Inc. 33.95 32.09 to 33.95
Henry Schein, Inc. 78.94 77.73 to 79.00
Heritage Commerce Corp 13.46 12.77 to 13.49
Heritage Financial Corporation 26.26 24.77 to 26.31
Hope Bancorp, Inc. 12.17 11.52 to 12.18
Horizon Bancorp, Inc. 18.24 17.32 to 18.26
IAC/InterActiveCorp 39.63 38.69 to 39.68
Independent Bank Corporation 35.05 33.65 to 35.11
Innospec Inc. 81.15 79.23 to 81.30
Inter Parfums, Inc. 92.48 90.88 to 92.63
Invesco DWA Consumer Cyclicals Momentum ETF 108.21 106.95 to 108.21
Invesco DWA Emerging Markets Momentum ETF 25.82 25.40 to 25.82
Invesco High Yield Equity Dividend Achievers ETF 21.47 21.18 to 21.52
Invesco KBW Regional Banking ETF 67.18 64.61 to 67.21
Invesco S&P SmallCap Consumer Staples ETF 32.99 32.44 to 33.00
Invesco S&P SmallCap Energy ETF 48.80 47.50 to 48.80
Invesco S&P SmallCap Health Care ETF 45.49 44.71 to 45.58
Invesco S&P SmallCap Industrials ETF 166.50 163.85 to 166.79
Ionis Pharmaceuticals, Inc. 79.44 77.01 to 79.54
iShares MSCI Brazil Small-Cap ETF 14.07 13.75 to 14.10
iShares Nasdaq Biotechnology Index Fund 175.16 170.25 to 175.25
iShares S&P Emerging Markets Infrastructure Index Fund 28.32 28.04 to 28.37
iShares Select Dividend ETF 148.97 147.01 to 149.21
James River Group Holdings, Ltd. 6.83 6.61 to 6.84
JetBlue Airways Corporation 5.53 5.20 to 5.53
Johnson Outdoors Inc. 46.81 44.25 to 46.81
Kaiser Aluminum Corporation 133.16 129.04 to 133.19
KalVista Pharmaceuticals, Inc. 15.91 15.16 to 15.93
Koss Corporation 4.52 4.32 to 4.52
Krystal Biotech, Inc. 286.00 271.70 to 286.28
Lakeland Financial Corporation 61.28 59.04 to 61.30
Landstar System, Inc. 157.06 152.41 to 157.32
LCNB Corporation 17.49 16.59 to 17.51
Legg Mason Small-Cap Quality Value ETF 45.69 45.07 to 45.69
LendingTree, Inc. 67.01 64.63 to 67.14
Liberty Global plc 10.50 10.24 to 10.50
Limoneira Co 14.60 14.11 to 14.62
Liquidity Services, Inc. 31.89 31.06 to 31.93
LKQ Corporation 33.79 32.72 to 33.85
LM Funding America, Inc. 0.43 0.41 to 0.43
LSI Industries Inc. 20.38 19.73 to 20.39
Luminex Corporation 41.06 36.91 to 41.14
Mammoth Energy Services, Inc. 2.39 2.27 to 2.39
Marten Transport, Ltd. 12.87 12.41 to 12.90
Medallion Financial Corp. 10.15 9.73 to 10.15
MeiraGTx Holdings plc 7.63 7.30 to 7.64
Mercury Systems Inc 99.57 95.50 to 99.81
Mesoblast Limited 17.36 16.79 to 17.38
MGE Energy Inc. 80.67 79.43 to 80.78
MGP Ingredients, Inc. 24.93 24.13 to 24.94
Microvision, Inc. 0.88 0.85 to 0.88
Mid Penn Bancorp 33.52 31.95 to 33.56
Middlefield Banc Corp. 35.78 34.53 to 35.84
Midland States Bancorp, Inc. 23.74 22.35 to 23.79
MidWestOne Financial Group, Inc. 45.88 41.70 to 45.94
Millicom International Cellular S.A. 59.62 58.00 to 59.70
MKS Instruments, Inc. 220.73 210.91 to 221.07
Monarch Casino & Resort, Inc. 90.56 88.61 to 90.75
Motorcar Parts of America, Inc. 13.42 12.81 to 13.44
MVB Financial Corp. 28.35 26.75 to 28.41
National Beverage Corp. 33.91 32.99 to 33.91
Nature's Sunshine Products, Inc. 24.23 23.01 to 24.25
Navient Corporation 19.98 19.57 to 20.00
NBT Bancorp Inc. 45.19 43.19 to 45.22
Nektar Therapeutics 36.92 35.08 to 36.99
Neonode Inc. 1.94 1.84 to 1.94
Nortech Systems Incorporated 8.35 8.20 to 8.35
Northrim BanCorp Inc 29.76 28.70 to 29.82
Northwest Bancshares, Inc. 12.92 12.39 to 12.92
Oak Valley Bancorp (CA) 32.17 31.00 to 32.19
OFS Capital Corporation 5.27 4.83 to 5.27
Old Second Bancorp, Inc. 21.47 20.47 to 21.51
OneSpan Inc. 11.85 11.52 to 11.87
Opko Health, Inc. 1.38 1.27 to 1.38
O'Reilly Automotive, Inc. 98.80 94.95 to 98.97
Otter Tail Corporation 89.64 87.93 to 89.69
Ovid Therapeutics Inc. 1.65 1.53 to 1.65
Pacira Pharmaceuticals, Inc. 20.24 19.27 to 20.25
Patrick Industries, Inc. 133.02 127.46 to 133.31
PC Connection, Inc. 57.68 55.51 to 57.68
Peoples Bancorp Inc. 32.90 31.79 to 32.92
PetMed Express, Inc. 3.38 3.26 to 3.38
PRA Group, Inc. 16.38 15.76 to 16.39
Primoris Services Corporation 151.69 145.26 to 151.89
Principal Price Setters Index ETF 75.83 75.03 to 76.01
ProShares Ultra Nasdaq Biotechnology 85.43 81.98 to 85.47
Protagonist Therapeutics, Inc. 83.89 80.27 to 83.96
Puma Biotechnology Inc 6.89 6.55 to 6.90
QCR Holdings, Inc. 90.00 85.76 to 90.00
Qiagen N.V. 55.66 53.75 to 55.71
RBB Bancorp 22.33 21.46 to 22.38
Regeneron Pharmaceuticals, Inc. 749.33 735.00 to 750.00
Renasant Corporation 37.97 36.29 to 38.06
Republic Bancorp, Inc. 74.92 71.70 to 74.93
RGC Resources Inc. 21.96 21.23 to 21.98
Rhythm Pharmaceuticals, Inc. 105.95 101.78 to 106.10
Riverview Bancorp Inc 5.18 5.05 to 5.19
Rush Enterprises, Inc. 64.72 62.74 to 64.86
Rush Enterprises, Inc. 60.73 59.00 to 60.83
S&T Bancorp, Inc. 41.94 40.17 to 42.02
Sabre Corporation 1.35 1.28 to 1.35
SB Financial Group, Inc. 22.49 21.84 to 22.50
Security National Financial Corporation 9.22 8.69 to 9.22
Selective Insurance Group, Inc. 82.83 81.37 to 82.92
SemiLEDS Corporation 1.90 1.83 to 1.90
Senmiao Technology Limited 1.39 1.22 to 1.39
Shoe Carnival, Inc. 19.93 19.16 to 19.94
Siebert Financial Corp. 3.06 2.98 to 3.06
Sierra Bancorp 36.29 34.63 to 36.29
SIGA Technologies Inc. 6.66 6.42 to 6.67
Silgan Holdings Inc. 42.77 41.79 to 42.87
Sirius XM Holdings Inc. 20.54 20.03 to 20.55
SmartFinancial, Inc. 40.39 38.22 to 40.45
Smith Micro Software, Inc. 0.58 0.56 to 0.58
Socket Mobile, Inc. 1.23 1.20 to 1.23
Solar Senior Capital Ltd. 9.24 9.05 to 9.25
SolarEdge Technologies, Inc. 33.44 31.55 to 33.49
Southern Missouri Bancorp, Inc. 63.72 61.85 to 63.84
Spok Holdings, Inc. 13.56 13.23 to 13.56
SPS Commerce, Inc. 91.13 89.48 to 91.26
Starbucks Corporation 96.51 93.73 to 96.52
Stock Yards Bancorp, Inc. 71.06 68.22 to 71.16
Strategic Education, Inc. 85.70 84.34 to 85.71
Stratus Properties Inc. 26.77 25.98 to 26.77
Tetra Tech, Inc. 36.70 35.90 to 36.77
TFS Financial Corporation 14.53 14.15 to 14.53
TG Therapeutics, Inc. 31.58 30.35 to 31.64
The Joint Corp. 10.08 9.72 to 10.08
The RMR Group Inc. 16.47 16.05 to 16.47
TrustCo Bank Corp NY 45.53 43.10 to 45.54
Tucows Inc. 24.83 23.81 to 24.86
Twelve Seas Investment Company 0.17 0.16 to 0.17
Ultra Clean Holdings, Inc. 47.20 44.65 to 47.22
United Bankshares, Inc. 42.78 40.59 to 42.86
United Security Bancshares 10.66 10.32 to 10.67
Univest Financial Corporation 34.74 33.19 to 34.75
Urban One, Inc. 0.83 0.77 to 0.83
Valley National Bancorp 12.37 11.83 to 12.40
VanEck Vectors Biotech ETF 197.20 193.37 to 197.20
VanEck Vectors Pharmaceutical ETF 105.80 104.24 to 106.03
Vanguard Russell 2000 Value ETF 174.30 171.31 to 174.30
VictoryShares US Small Cap High Div Volatility Wtd ETF 62.06 60.96 to 62.06
Visterra, Inc. 52.39 49.21 to 52.42
Waterstone Financial, Inc. 18.20 17.41 to 18.22
WesBanco, Inc. 35.73 33.84 to 35.81
West Bancorporation 23.54 22.43 to 23.59
Weyco Group, Inc. 31.95 30.59 to 31.97
Winmark Corporation 446.69 425.03 to 446.69
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 53.94 52.67 to 54.07
WSFS Financial Corporation 59.18 56.23 to 59.29
Wynn Resorts, Limited 114.13 111.42 to 114.39
Aberdeen Income Credit Strategies Fund 5.64 5.58 to 5.64
Acushnet Holdings Corp. 93.11 90.60 to 93.13
Adams Natural Resources Fund, Inc. 24.07 23.69 to 24.11
Advance Auto Parts Inc 45.54 41.25 to 45.56
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 13.41 13.17 to 13.42
American Vanguard Corporation 4.95 4.47 to 4.95
Amneal Pharmaceuticals, Inc. 13.71 13.35 to 13.73
ArcelorMittal 51.24 50.40 to 51.35
Archer-Daniels-Midland Company 67.70 65.42 to 67.84
Arcos Dorados Holdings Inc. 7.62 7.43 to 7.62
Arcosa, Inc. 117.31 113.87 to 117.41
Arcus Biosciences, Inc. 22.95 21.75 to 22.97
Argan, Inc. 397.28 380.75 to 398.00
Armada Hoffler Properties, Inc. 7.00 6.88 to 7.00
Asbury Automotive Group Inc 253.75 246.37 to 253.99
AT&T Inc. 22.50 22.15 to 22.50
AutoZone, Inc. 3671.68 3576.82 to 3678.57
Avery Dennison Corporation 185.87 183.01 to 186.21
Banco Bilbao Viscaya Argentaria S.A. 24.79 23.91 to 24.84
Banco Bradesco Sa 3.73 3.57 to 3.73
Banco Bradesco Sa 3.28 3.18 to 3.28
Banco Latinoamericano de Comercio Exterior, S.A. 46.05 44.84 to 46.06
Banco Santander Brasil SA 6.57 6.39 to 6.58
Bank of N.T. Butterfield & Son Limited (The) 51.27 49.68 to 51.38
Barings BDC, Inc. 9.25 9.13 to 9.25
Barnes & Noble Education, Inc 9.02 8.65 to 9.02
Best Buy Co., Inc. 66.56 65.05 to 66.67
Biglari Holdings Inc. 476.92 440.85 to 477.00
Biglari Holdings Inc. 2462.99 2283.00 to 2468.00
Blackrock Enhanced Equity Dividend Trust 9.48 9.33 to 9.49
Blackrock Health Sciences Trust 41.97 41.01 to 41.99
BLACKROCK INTERNATIONAL, LTD. 5.92 5.84 to 5.92
BlackRock Long-Term Municipal Advantage Trust 9.57 9.45 to 9.57
Blackrock MuniHoldings California Quality Fund, Inc. 10.93 10.76 to 10.94
Boot Barn Holdings, Inc. 198.78 192.32 to 198.79
BorgWarner Inc. 48.26 46.68 to 48.36
Boston Beer Company, Inc. (The) 222.24 216.09 to 222.33
Braemar Hotels & Resorts Inc. 3.01 2.88 to 3.01
Brink's Company (The) 125.69 124.00 to 125.80
Brown Forman Corporation 28.16 27.43 to 28.20
Cactus, Inc. 56.32 54.15 to 56.41
CAE Inc 33.36 32.66 to 33.41
Cameco Corporation 122.31 116.98 to 122.42
Canadian Pacific Railway Limited 71.99 70.54 to 72.15
Cars.com Inc. 12.00 11.74 to 12.00
CBL & Associates Properties, Inc. 36.08 35.40 to 36.10
CF Industries Holdings, Inc. 91.86 88.68 to 91.89
Charles River Laboratories International, Inc. 226.77 219.52 to 226.93
Chemed Corp. 453.53 440.53 to 454.61
Choice Hotels International, Inc. 108.56 103.85 to 108.67
Cleveland-Cliffs Inc. 14.63 13.93 to 14.63
CNFinance Holdings Limited 4.41 4.00 to 4.42
Comerica Incorporated 98.59 93.67 to 98.75
Comp En De Mn Cemig ADS 2.09 2.03 to 2.09
Compass Diversified Holdings 5.37 5.17 to 5.38
ConAgra Brands, Inc. 17.30 16.99 to 17.31
Constellium N.V. 23.01 22.01 to 23.03
CPB Inc. 32.87 31.31 to 32.87
Cross Timbers Royalty Trust 8.84 8.61 to 8.85
CTS Corporation 49.92 47.70 to 50.00
Danaher Corporation 242.05 234.29 to 242.22
Deere & Company 529.52 505.92 to 530.20
Deutsche Bank AG 37.89 37.12 to 37.97
Douglas Dynamics, Inc. 36.95 36.29 to 37.02
Ducommun Incorporated 115.23 111.30 to 115.32
Dycom Industries, Inc. 375.59 364.26 to 375.59
Eaton Vance Floating Rate Income Trust 11.65 11.47 to 11.67
Eaton Vance Tax Advantaged Dividend Income Fund 25.59 25.06 to 25.62
Eli Lilly and Company 1079.32 1037.87 to 1081.33
ENI S.p.A. 39.00 38.53 to 39.00
Ennis, Inc. 19.55 19.11 to 19.56
ESCO Technologies Inc. 226.96 220.51 to 226.98
Estee Lauder Companies, Inc. (The) 117.88 114.52 to 118.07
Exxon Mobil Corporation 133.63 130.90 to 133.73
Farmland Partners Inc. 10.77 10.50 to 10.77
Federal Agricultural Mortgage Corporation 174.36 169.98 to 174.44
Ferrari N.V. 341.68 333.34 to 342.38
FGL Holdings 28.07 26.94 to 28.07
Fidelity National Financial, Inc. 53.99 52.47 to 54.12
First American Corporation (The) 63.41 61.35 to 63.56
Fluor Corporation 44.82 43.20 to 44.84
FMC Corporation 15.91 15.43 to 15.94
Ford Motor Company 13.75 13.29 to 13.77
Fortress Transportation and Infrastructure Investors LLC 287.00 271.16 to 287.02
Franklin Resources, Inc. 25.47 25.01 to 25.50
Gabelli Multi-Media Trust Inc. (The) 4.27 4.21 to 4.27
Garrett Motion Inc. 18.49 17.90 to 18.52
Genco Shipping & Trading Limited 19.96 19.40 to 19.96
Genie Energy Ltd. 14.51 14.12 to 14.51
Genuine Parts Company 136.23 132.09 to 136.30
Gerdau S.A. 4.27 4.13 to 4.28
Global Net Lease, Inc. 9.58 9.41 to 9.59
Global Ship Lease, Inc. 36.29 35.46 to 36.30
Gray Television, Inc. 4.46 4.36 to 4.47
GreenTree Hospitality Group Ltd. 1.60 1.56 to 1.60
Grupo Aval Acciones y Valores S.A. 4.73 4.54 to 4.73
Guggenheim Strategic Opportunities Fund 12.83 12.57 to 12.84
Hamilton Beach Brands Holding Company 18.85 18.28 to 18.86
Hannon Armstrong Sustainable Infrastructure Capital, Inc. 34.34 33.67 to 34.36
Hercules Capital, Inc. 18.87 18.65 to 18.87
Honda Motor Company, Ltd. 31.19 30.40 to 31.19
HSBC Holdings plc 83.17 81.94 to 83.35
ING Group, N.V. 28.51 28.00 to 28.56
Ingevity Corporation 67.06 65.59 to 67.10
International Business Machines Corporation 297.54 292.51 to 297.67
Israel Chemicals Shs 5.38 5.26 to 5.38
Itau Unibanco Banco Holding SA 7.86 7.34 to 7.87
Jernigan Capital, Inc. 22.30 21.70 to 22.30
John Hancock Financial Opportunities Fund 37.34 35.85 to 37.40
K12 Inc 71.61 67.87 to 71.66
Kennametal Inc. 34.34 33.55 to 34.34
Keysight Technologies Inc. 216.69 211.53 to 216.75
Kinder Morgan, Inc. 28.60 28.00 to 28.66
KKR Real Estate Finance Trust Inc. 8.20 8.02 to 8.21
Ladder Capital Corp 11.21 11.05 to 11.23
Lamb Weston Holdings, Inc. 44.32 43.00 to 44.41
LATAM Airlines Group S.A. 61.73 59.47 to 61.84
Lazard Global Total Return and Income Fund 18.14 17.93 to 18.15
Lee Enterprises, Incorporated 5.62 5.20 to 5.62
Lennox International, Inc. 516.42 500.75 to 516.50
LG Display Co., Ltd. 4.32 4.19 to 4.33
Liberty All-Star Growth Fund, Inc. 5.45 5.38 to 5.46
Lloyds Banking Group Plc 5.55 5.41 to 5.56
Loma Negra Compania Industrial Argentina Sociedad Anonima 12.17 11.47 to 12.18
Magnolia Oil & Gas Corporation 23.73 23.00 to 23.74
Main Street Capital Corporation 63.98 63.13 to 64.04
Marine Products Corporation 9.50 9.12 to 9.52
Maui Land & Pineapple Company, Inc. 17.15 16.80 to 17.15
Mistras Group Inc 14.48 14.11 to 14.50
Modine Manufacturing Company 143.68 135.90 to 144.00
Molina Healthcare Inc 194.60 183.78 to 194.70
Molson Coors Brewing Company 50.95 47.13 to 50.95
Moog Inc. 297.01 288.08 to 297.52
Moog Inc. 296.68 292.17 to 296.68
Myers Industries, Inc. 20.60 19.92 to 20.65
NACCO Industries, Inc. 49.80 46.92 to 49.80
National Presto Industries, Inc. 121.61 117.89 to 121.63
Navigator Holdings Ltd. 18.25 17.82 to 18.28
New Mountain Finance Corporation 9.16 9.04 to 9.18
Nike, Inc. 65.41 63.33 to 65.42
Norfolk Souther Corporation 289.10 281.61 to 289.54
North European Oil Royality Trust 9.40 8.70 to 9.40
Nuveen Dow 30SM Dynamic Overwrite Fund 15.50 15.23 to 15.51
Oil States International, Inc. 8.54 8.07 to 8.54
Orion Engineered Carbons S.A 6.24 5.91 to 6.25
Orion Group Holdings, Inc. 11.18 10.79 to 11.20
Ormat Technologies, Inc. 122.00 118.27 to 122.11
Park Electrochemical Corporation 25.86 24.86 to 25.87
PennyMac Financial Services, Inc. 152.30 147.98 to 152.62
Petroleo Brasileiro S.A.- Petrobras 12.64 11.93 to 12.64
Pfizer, Inc. 25.91 25.38 to 25.92
PGIM Global Short Duration High Yield Fund, Inc. 12.78 12.60 to 12.78
Phoenix New Media Limited 1.90 1.86 to 1.90
Piedmont Office Realty Trust, Inc. 8.47 8.33 to 8.49
Post Holdings, Inc. 100.15 97.34 to 100.39
Prestige Consumer Healthcare Inc. 67.00 64.61 to 67.12
Provident Financial Services, Inc 21.19 19.93 to 21.20
PT Telekomunikasi Indonesia, Tbk 21.76 21.23 to 21.76
Q2 Holdings, Inc. 65.54 63.74 to 65.59
Quad Graphics, Inc 6.21 6.02 to 6.22
Qwest Corporation 19.00 18.65 to 19.00
Radian Group Inc. 33.49 32.90 to 33.51
RE/MAX Holdings, Inc. 8.14 7.89 to 8.14
Regional Management Corp. 37.49 36.25 to 37.50
Republic Services, Inc. 214.29 210.41 to 214.37
Royce Micro-Cap Trust, Inc. 11.66 11.46 to 11.68
Royce Value Trust, Inc. 17.43 17.13 to 17.47
RPM International Inc. 112.30 108.68 to 112.40
Safe Bulkers, Inc 5.33 5.22 to 5.34
Sasol Ltd. 6.32 6.14 to 6.32
Saul Centers, Inc. 31.81 31.25 to 31.81
Schlumberger N.V. 48.53 46.56 to 48.61
Seadrill Limited 38.14 35.25 to 38.22
Seritage Growth Properties 3.82 3.66 to 3.82
Shinhan Financial Group Co Ltd 57.29 55.78 to 57.33
Spectrum Brands Holdings, Inc. 63.89 61.87 to 63.91
St. Joe Company (The) 65.00 63.44 to 65.01
Standard Motor Products, Inc. 40.16 38.53 to 40.17
Stepan Company 53.29 51.36 to 53.40
Stewart Information Services Corporation 66.31 65.14 to 66.39
SunCoke Energy, Inc. 8.07 7.90 to 8.08
TechnipFMC plc 54.21 52.79 to 54.33
Tejon Ranch Co 16.41 16.06 to 16.41
Tekla Healthcare Investors 19.44 19.04 to 19.44
Tekla Healthcare Opportunies Fund 20.16 19.75 to 20.16
Tekla World Healthcare Fund 12.92 12.69 to 12.92
Telefonica Brasil S.A. 13.00 12.73 to 13.00
Tenaris S.A. 44.21 43.40 to 44.25
Textron Inc. 96.32 93.46 to 96.35
The Rubicon Project, Inc. 0.86 0.80 to 0.86
TPG Specialty Lending, Inc. 22.55 22.12 to 22.58
Transcontinental Realty Investors, Inc. 51.99 49.91 to 52.03
Tredegar Corporation 8.25 7.93 to 8.26
Trinity Industries, Inc. 27.40 26.83 to 27.45
UBS AG 47.45 46.70 to 47.52
UGI Corporation 38.06 37.07 to 38.08
Under Armour, Inc. 6.18 5.68 to 6.18
Union Pacific Corporation 229.37 223.15 to 229.93
UnitedHealth Group Incorporated 347.83 333.45 to 348.08
Universal Corporation 55.03 53.71 to 55.07
Valvoline Inc. 32.50 31.51 to 32.54
Walt Disney Company (The) 113.22 109.50 to 113.25
Waste Management, Inc. 226.49 221.06 to 226.57
Westlake Chemical Partners LP 21.21 20.90 to 21.21
Westwood Holdings Group Inc 18.36 17.87 to 18.40
Whitestone REIT 14.26 14.00 to 14.28
Williams Companies, Inc. (The) 63.18 62.18 to 63.18
Winnebago Industries, Inc. 48.30 46.27 to 48.36
Woori Bank 60.49 57.80 to 60.49
Yext, Inc. 7.72 7.55 to 7.72
YPF Sociedad Anonima 36.09 34.80 to 36.10
Yum China Holdings, Inc. 48.75 48.00 to 48.83
Back to top | Use Dark Theme