| Company | Close | Range |
|
Addus HomeCare Corporation
| 112.67 | 107.50 to 112.89 |
|
Agios Pharmaceuticals, Inc.
| 27.71 | 26.05 to 27.72 |
|
AngioDynamics, Inc.
| 11.37 | 10.65 to 11.38 |
|
Ark Restaurants Corp.
| 7.03 | 6.91 to 7.03 |
|
Blackbaud, Inc.
| 50.37 | 46.34 to 50.43 |
|
Blue Bird Corporation
| 57.77 | 56.63 to 57.88 |
|
Bruker Corporation
| 42.43 | 41.21 to 42.44 |
|
Canterbury Park Holding Corporation
| 15.68 | 15.47 to 15.68 |
|
CareTrust REIT, Inc.
| 39.39 | 38.59 to 39.44 |
|
Citius Pharmaceuticals, Inc.
| 0.90 | 0.79 to 0.90 |
|
Coca-Cola Consolidated, Inc.
| 159.14 | 154.98 to 159.40 |
|
First Savings Financial Group, Inc.
| 33.98 | 32.90 to 33.98 |
|
First Trust Asia Pacific Ex-Japan AlphaDEX Fund
| 46.42 | 45.56 to 46.51 |
|
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 46.88 | 46.35 to 46.95 |
|
First Trust Nasdaq Food & Beverage ETF
| 23.62 | 23.17 to 23.62 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 34.91 | 34.51 to 34.95 |
|
Gladstone Land Corporation
| 11.15 | 10.99 to 11.15 |
|
Guardant Health, Inc.
| 107.58 | 100.26 to 107.67 |
|
Gyrodyne , LLC
| 8.87 | 8.75 to 8.87 |
|
Hovnanian Enterprises Inc
| 21.49 | 21.12 to 21.50 |
|
IDEXX Laboratories, Inc.
| 648.73 | 636.77 to 649.74 |
|
Ingles Markets, Incorporated
| 86.73 | 84.84 to 86.88 |
|
Invesco DWA Emerging Markets Momentum ETF
| 27.21 | 26.83 to 27.23 |
|
Invesco S&P SmallCap Materials ETF
| 103.86 | 101.94 to 103.91 |
|
iShares Asia 50 ETF
| 113.39 | 111.36 to 113.51 |
|
iShares S&P Global Timber & Forestry Index Fund
| 82.30 | 81.34 to 82.40 |
|
Ituran Location and Control Ltd.
| 47.49 | 46.58 to 47.59 |
|
Karyopharm Therapeutics Inc.
| 7.37 | 6.28 to 7.38 |
|
Key Tronic Corporation
| 3.24 | 3.03 to 3.24 |
|
Kiniksa Pharmaceuticals, Ltd.
| 44.98 | 43.11 to 44.98 |
|
Kinsale Capital Group, Inc.
| 405.40 | 386.32 to 406.39 |
|
LF Capital Acquistion Corp.
| 0.36 | 0.35 to 0.36 |
|
Ocular Therapeutix, Inc.
| 9.16 | 8.63 to 9.17 |
|
OFS Credit Company, Inc.
| 4.23 | 4.10 to 4.24 |
|
Olympic Steel, Inc.
| 50.84 | 48.59 to 50.85 |
|
Outlook Therapeutics, Inc.
| 0.47 | 0.42 to 0.47 |
|
Oxbridge Re Holdings Limited
| 0.13 | 0.09 to 0.13 |
|
Oxford Lane Capital Corp.
| 10.66 | 10.34 to 10.68 |
|
Patrick Industries, Inc.
| 145.75 | 142.52 to 146.01 |
|
Professional Diversity Network, Inc.
| 1.41 | 1.28 to 1.41 |
|
ProShares Ultra Nasdaq Biotechnology
| 84.87 | 81.74 to 85.07 |
|
Reading International Inc
| 1.11 | 1.05 to 1.11 |
|
Reading International Inc
| 14.10 | 11.30 to 14.10 |
|
SBA Communications Corporation
| 190.96 | 185.22 to 190.98 |
|
SCWorx Corp.
| 0.19 | 0.17 to 0.19 |
|
Seneca Foods Corp.
| 122.73 | 119.01 to 122.73 |
|
Silicon Motion Technology Corporation
| 139.94 | 129.20 to 140.28 |
|
Sirius XM Holdings Inc.
| 21.90 | 20.96 to 21.95 |
|
Starbucks Corporation
| 99.12 | 97.33 to 99.32 |
|
The Ensign Group, Inc.
| 211.92 | 204.21 to 212.09 |
|
U.S. Auto Parts Network, Inc.
| 0.63 | 0.57 to 0.63 |
|
United Natural Foods, Inc.
| 40.09 | 38.37 to 40.17 |
|
Utah Medical Products, Inc.
| 64.20 | 63.33 to 64.31 |
|
Verisk Analytics, Inc.
| 173.77 | 164.88 to 174.00 |
|
Abbott Laboratories
| 113.59 | 111.38 to 113.73 |
|
Aercap Holdings N.V.
| 148.24 | 145.69 to 148.56 |
|
AGCO Corporation
| 138.47 | 135.66 to 138.54 |
|
America Movil, S.A.B. de C.V.
| 23.58 | 21.85 to 23.58 |
|
American Axle & Manufacturing Holdings, Inc.
| 9.00 | 8.32 to 9.00 |
|
American Tower Corporation (REIT)
| 180.48 | 175.60 to 180.54 |
|
Arcus Biosciences, Inc.
| 21.36 | 20.15 to 21.40 |
|
Astrazeneca PLC
| 204.76 | 199.19 to 204.92 |
|
Atmos Energy Corporation
| 175.97 | 173.77 to 176.37 |
|
Avanos Medical, Inc.
| 15.12 | 14.56 to 15.15 |
|
AZZ Inc.
| 137.46 | 133.77 to 137.72 |
|
Banco Bradesco Sa
| 3.70 | 3.57 to 3.70 |
|
Bio-Rad Laboratories, Inc.
| 295.05 | 291.36 to 295.05 |
|
BlackRock Energy and Resources Trust
| 15.20 | 15.01 to 15.23 |
|
BlackRock Resources
| 13.28 | 13.01 to 13.28 |
|
BlackRock Utility, Infrastructure & Power Opportun
| 28.93 | 28.61 to 28.98 |
|
Brady Corporation
| 94.61 | 93.01 to 94.74 |
|
Braskem S.A.
| 4.30 | 4.12 to 4.30 |
|
Bunge Limited
| 122.03 | 118.65 to 122.19 |
|
California Resources Corporation
| 56.78 | 55.42 to 56.83 |
|
Campbell Soup Company
| 29.32 | 28.27 to 29.35 |
|
Caterpillar, Inc.
| 775.00 | 756.10 to 775.54 |
|
Centene Corporation
| 40.43 | 39.17 to 40.52 |
|
Chubb Limited
| 329.07 | 322.85 to 329.57 |
|
Civeo Corporation
| 28.99 | 28.19 to 28.99 |
|
Clearway Energy, Inc.
| 40.06 | 38.98 to 40.11 |
|
Clearway Energy, Inc.
| 37.33 | 36.34 to 37.39 |
|
CMS Energy Corporation
| 74.52 | 73.34 to 74.57 |
|
Compass Minerals International, Inc.
| 24.23 | 22.65 to 24.24 |
|
ConAgra Brands, Inc.
| 20.02 | 18.85 to 20.05 |
|
ConocoPhillips
| 111.21 | 108.43 to 111.44 |
|
Consolidated Edison Inc
| 109.87 | 107.65 to 109.98 |
|
Contura Energy, Inc.
| 31.65 | 30.76 to 31.66 |
|
CoreSite Realty Corporation
| 365.70 | 358.29 to 366.45 |
|
Crown Castle International Corporation
| 86.07 | 82.75 to 86.22 |
|
CVS Health Corporation
| 77.02 | 74.34 to 77.02 |
|
D.R. Horton, Inc.
| 163.85 | 160.17 to 164.00 |
|
Darden Restaurants, Inc.
| 212.79 | 208.13 to 213.17 |
|
Darling Ingredients Inc.
| 49.62 | 48.28 to 49.74 |
|
Delek Logistics Partners, L.P.
| 54.59 | 53.55 to 54.63 |
|
Devon Energy Corporation
| 44.96 | 43.94 to 45.02 |
|
Diana Shipping inc.
| 2.44 | 2.36 to 2.44 |
|
Digital Realty Trust, Inc.
| 174.57 | 171.27 to 174.65 |
|
Dr. Reddy's Laboratories Ltd
| 14.21 | 14.05 to 14.24 |
|
Dreyfus High Yield Strategies Fund
| 2.56 | 2.53 to 2.56 |
|
DTE Energy Company
| 139.71 | 137.09 to 139.91 |
|
Dycom Industries, Inc.
| 429.68 | 412.86 to 429.99 |
|
Edison International
| 67.06 | 65.39 to 67.21 |
|
El Paso Electric Company
| 41.20 | 39.90 to 41.21 |
|
Eldorado Gold Corporation
| 46.30 | 43.19 to 46.31 |
|
Embotelladora Andina S.A.
| 32.00 | 31.07 to 32.00 |
|
Energizer Holdings, Inc.
| 23.13 | 22.50 to 23.17 |
|
Energizer Holdings, Inc.
| 21.01 | 20.08 to 21.04 |
|
ENI S.p.A.
| 43.72 | 43.04 to 43.72 |
|
EOG Resources, Inc.
| 118.22 | 113.87 to 118.30 |
|
Equus Total Return, Inc.
| 1.37 | 1.26 to 1.37 |
|
Eversource Energy
| 70.22 | 68.21 to 70.25 |
|
Farmland Partners Inc.
| 12.13 | 11.95 to 12.15 |
|
Ford Motor Company
| 13.85 | 13.52 to 13.88 |
|
Fresh Del Monte Produce, Inc.
| 39.92 | 38.80 to 39.97 |
|
Gabelli Multi-Media Trust Inc. (The)
| 4.30 | 4.20 to 4.30 |
|
Gartner, Inc.
| 161.53 | 156.33 to 161.64 |
|
General Mills, Inc.
| 49.01 | 47.03 to 49.05 |
|
Global Partners LP
| 48.44 | 47.39 to 48.50 |
|
Heritage Insurance Holdings, Inc.
| 25.36 | 24.38 to 25.39 |
|
Home Depot, Inc. (The)
| 390.68 | 382.08 to 391.42 |
|
Hyster-Yale Materials Handling, Inc.
| 38.60 | 37.03 to 38.66 |
|
Iamgold Corporation
| 22.49 | 21.54 to 22.50 |
|
International Seaways, Inc.
| 62.87 | 61.04 to 62.96 |
|
Israel Chemicals Shs
| 5.75 | 5.66 to 5.75 |
|
J.M. Smucker Company (The)
| 111.06 | 107.08 to 111.13 |
|
KB Home
| 63.92 | 62.45 to 64.01 |
|
Keurig Dr Pepper Inc.
| 29.89 | 28.65 to 29.95 |
|
Kimberly-Clark Corporation
| 107.60 | 104.52 to 107.83 |
|
Koppers Holdings Inc.
| 34.21 | 32.92 to 34.21 |
|
Korea Fund, Inc. (The)
| 48.59 | 47.30 to 48.68 |
|
Kosmos Energy Ltd.
| 1.82 | 1.64 to 1.82 |
|
Laboratory Corporation of America Holdings
| 289.89 | 282.23 to 290.14 |
|
Lennar Corporation
| 120.99 | 117.08 to 121.04 |
|
Lennar Corporation
| 112.13 | 109.56 to 112.17 |
|
Lennox International, Inc.
| 557.51 | 545.81 to 557.69 |
|
Linde plc
| 467.51 | 455.28 to 467.66 |
|
Lowe's Companies, Inc.
| 287.04 | 280.78 to 287.34 |
|
LTC Properties, Inc.
| 39.41 | 37.64 to 39.44 |
|
Magna International, Inc.
| 57.78 | 56.37 to 57.89 |
|
McCormick & Company, Incorporated
| 70.53 | 68.31 to 70.59 |
|
McCormick & Company, Incorporated
| 70.24 | 68.77 to 70.28 |
|
McEwen Mining Inc.
| 27.31 | 25.98 to 27.33 |
|
McKesson Corporation
| 953.19 | 930.34 to 953.56 |
|
Merck & Company, Inc.
| 119.31 | 116.31 to 119.36 |
|
Molson Coors Brewing Company
| 53.27 | 51.35 to 53.33 |
|
Murphy Oil Corporation
| 34.24 | 32.83 to 34.28 |
|
Murphy USA Inc.
| 380.92 | 360.19 to 380.96 |
|
National Oilwell Varco, Inc.
| 19.47 | 18.82 to 19.51 |
|
NRG Energy, Inc.
| 160.63 | 156.62 to 160.96 |
|
Nutrien Ltd.
| 73.07 | 70.98 to 73.08 |
|
Nuveen Real Asset Income and Growth Fund
| 13.13 | 12.82 to 13.13 |
|
Oceaneering International, Inc.
| 34.29 | 33.11 to 34.32 |
|
Orix Corp Ads
| 35.85 | 35.37 to 35.91 |
|
Phillips 66
| 161.50 | 158.09 to 161.53 |
|
Pinnacle West Capital Corporation
| 96.02 | 94.56 to 96.13 |
|
Plains All American Pipeline, L.P.
| 19.78 | 19.54 to 19.82 |
|
PLDT Inc.
| 24.49 | 23.98 to 24.49 |
|
POSCO
| 65.32 | 64.12 to 65.32 |
|
PPG Industries, Inc.
| 131.03 | 128.87 to 131.21 |
|
Public Service Enterprise Group Incorporated
| 84.15 | 82.61 to 84.21 |
|
PulteGroup, Inc.
| 139.32 | 135.75 to 139.35 |
|
Qwest Corporation
| 19.78 | 19.55 to 19.79 |
|
Reliance Steel & Aluminum Co.
| 360.37 | 353.00 to 360.64 |
|
RenaissanceRe Holdings Ltd.
| 304.81 | 293.27 to 304.93 |
|
Ryerson Holding Corporation
| 29.72 | 28.46 to 29.73 |
|
Safe Bulkers, Inc
| 6.06 | 5.90 to 6.07 |
|
SK Telecom Co., Ltd.
| 29.60 | 29.12 to 29.64 |
|
SM Energy Company
| 21.90 | 21.24 to 21.95 |
|
Stepan Company
| 66.07 | 64.90 to 66.21 |
|
STRATS Trust
| 23.81 | 23.43 to 23.86 |
|
Talos Energy, Inc.
| 13.39 | 12.88 to 13.40 |
|
Target Corporation
| 114.61 | 112.31 to 114.78 |
|
TechnipFMC plc
| 61.82 | 60.57 to 61.97 |
|
Teekay Corporation
| 11.28 | 10.69 to 11.29 |
|
Teekay Tankers Ltd.
| 69.57 | 67.39 to 69.67 |
|
Ternium S.A.
| 45.25 | 44.09 to 45.32 |
|
Textron Inc.
| 97.28 | 95.69 to 97.35 |
|
The Cooper Companies, Inc.
| 83.05 | 80.51 to 83.07 |
|
Thermon Group Holdings, Inc.
| 52.66 | 50.18 to 52.70 |
|
Tidewater Inc.
| 71.16 | 68.73 to 71.25 |
|
TopBuild Corp.
| 544.12 | 521.03 to 545.11 |
|
TRI Pointe Group, Inc.
| 36.91 | 35.95 to 36.97 |
|
Trinity Industries, Inc.
| 31.68 | 30.94 to 31.75 |
|
TriplePoint Venture Growth BDC Corp.
| 5.74 | 5.50 to 5.75 |
|
Turkcell Iletisim Hizmetleri AS
| 6.96 | 6.80 to 6.97 |
|
Unifirst Corporation
| 235.08 | 228.96 to 235.63 |
|
Unilever PLC
| 73.27 | 72.05 to 73.32 |
|
Universal Health Realty Income Trust
| 43.03 | 42.26 to 43.10 |
|
Valvoline Inc.
| 38.87 | 37.93 to 38.91 |
|
Ventas, Inc.
| 85.69 | 84.05 to 85.75 |
|
W.R. Berkley Corporation
| 71.54 | 69.25 to 71.68 |
|
Wabash National Corporation
| 12.16 | 11.48 to 12.16 |
|
Westlake Chemical Partners LP
| 21.50 | 21.14 to 21.55 |
|
Whirlpool Corporation
| 92.82 | 90.06 to 92.84 |
|
Zimmer Biomet Holdings, Inc.
| 95.61 | 90.22 to 95.65 |
