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

852 stocks found forming CLOSED NEAR HIGH

Company Close Range
Acadia Healthcare Company, Inc. 67.11 64.33 to 67.16
Adial Pharmaceuticals, Inc 1.14 1.11 to 1.14
ADTRAN, Inc. 5.50 5.29 to 5.51
Aemetis, Inc 3.57 3.35 to 3.57
AGNC Investment Corp. 10.15 9.99 to 10.16
Akebia Therapeutics, Inc. 1.27 1.08 to 1.27
Akoustis Technologies, Inc. 0.13 0.12 to 0.13
American Software, Inc. 9.54 9.19 to 9.54
Anika Therapeutics Inc. 27.50 26.38 to 27.52
Art's-Way Manufacturing Co., Inc. 1.56 1.45 to 1.56
Assembly Biosciences, Inc. 14.30 13.72 to 14.30
Atomera Incorporated 4.21 3.98 to 4.21
Atossa Genetics Inc. 1.28 1.20 to 1.28
B. Riley Financial, Inc. 15.13 14.61 to 15.14
Bank of Marin Bancorp 18.64 17.91 to 18.67
Bank OZK 43.76 42.38 to 43.83
Bank7 Corp. 33.29 31.00 to 33.29
Bassett Furniture Industries, Incorporated 13.95 13.23 to 13.95
Berry Petroleum Corporation 6.76 6.56 to 6.77
Big 5 Sporting Goods Corporation 2.73 2.51 to 2.73
Bio-Techne Corp 76.37 72.37 to 76.54
Blink Charging Co. 3.30 3.12 to 3.30
BOK Financial Corporation 94.61 91.16 to 94.71
Brighthouse Financial, Inc. 47.61 46.74 to 47.64
BRP Inc. 67.15 63.98 to 67.25
Business First Bancshares, Inc. 22.91 21.80 to 22.94
Calavo Growers, Inc. 21.94 21.22 to 21.99
Capital Bancorp, Inc. 21.51 20.65 to 21.55
Capital City Bank Group 29.53 28.11 to 29.57
Capital Product Partners L.P. 16.95 16.76 to 16.97
Caseys General Stores, Inc. 376.04 368.99 to 376.30
CB Financial Services, Inc. 22.64 22.16 to 22.64
CDW Corporation 223.82 218.76 to 224.27
Central Federal Corporation 19.04 18.72 to 19.04
Charter Communications, Inc. 304.14 294.39 to 304.70
Check-Cap Ltd. 2.04 1.96 to 2.04
China Jo-Jo Drugstores, Inc. 2.35 2.26 to 2.35
ChinaNet Online Holdings, Inc. 0.78 0.75 to 0.78
Cincinnati Financial Corporation 121.41 119.07 to 121.54
ClearOne, Inc. 0.69 0.68 to 0.69
Cogent Communications Holdings, Inc. 64.18 59.69 to 64.21
Colliers International Group Inc. 121.95 118.20 to 122.04
Commvault Systems, Inc. 122.98 120.90 to 123.07
Consumer Portfolio Services, Inc. 10.23 9.68 to 10.23
CPI Card Group Inc. 27.87 26.97 to 27.87
Crown Crafts, Inc. 4.85 4.75 to 4.86
CSX Corporation 33.74 32.87 to 33.80
Daily Journal Corp. (S.C.) 413.00 398.58 to 413.00
Dave & Buster's Entertainment, Inc. 39.19 37.24 to 39.27
Diamond Hill Investment Group, Inc. 145.72 142.58 to 145.77
Donegal Group, Inc. 13.36 12.92 to 13.36
EchoStar Corporation 18.94 17.91 to 18.97
eGain Corporation 6.40 6.18 to 6.40
eHealth, Inc. 4.75 4.36 to 4.76
EMCORE Corporation 1.43 1.29 to 1.43
Entera Bio Ltd. 1.91 1.77 to 1.91
ESSA Bancorp, Inc. 17.83 17.10 to 17.85
Eton Pharmaceuticals, Inc. 3.43 3.35 to 3.43
Euro Tech Holdings Company Limited 1.51 1.41 to 1.51
EuroDry Ltd. 24.03 23.08 to 24.03
Expeditors International of Washington, Inc. 122.78 120.53 to 123.01
EZCORP, Inc. 10.13 9.80 to 10.14
Fidelity D & D Bancorp, Inc. 45.90 42.94 to 45.96
First Community Corporation 18.21 17.47 to 18.21
First Financial Bankshares, Inc. 30.88 29.93 to 30.95
First Trust Dorsey Wright Momentum & Dividend ETF 34.05 33.71 to 34.05
First Trust Dorsey Wright Momentum & Value ETF 28.54 28.08 to 28.59
First Trust Indxx Global Natural Resources Income ETF 13.48 13.25 to 13.48
First Trust Mid Cap Core AlphaDEX Fund 110.79 109.20 to 111.01
First Trust Mid Cap Value AlphaDEX Fund 52.37 51.74 to 52.40
First Trust Nasdaq Bank ETF 27.78 27.32 to 27.84
First Trust Nasdaq Food & Beverage ETF 23.53 23.28 to 23.57
First Trust Nasdaq Oil & Gas ETF 30.67 30.31 to 30.67
First Trust Small Cap Core AlphaDEX Fund 93.44 91.71 to 93.49
First Trust Small Cap US Equity Select ETF 28.24 27.69 to 28.25
First Trust Small Cap Value AlphaDEX Fund 53.43 52.04 to 53.46
First Trust SMID Cap Rising Dividend Achievers ETF 34.28 33.63 to 34.31
First Trust Strategic Income ETF 27.23 26.88 to 27.23
First United Corporation 21.64 20.70 to 21.66
FirstService Corporation 159.35 154.61 to 159.36
Fortress Biotech, Inc. 1.97 1.78 to 1.97
Forward Air Corporation 21.43 19.40 to 21.48
Fossil Group, Inc. 1.42 1.24 to 1.42
frontdoor, inc. 34.90 33.98 to 34.92
Gentherm Inc 50.96 49.15 to 51.04
Global X SuperDividend REIT ETF 20.79 20.27 to 20.80
GoPro, Inc. 1.64 1.55 to 1.64
Green Plains, Inc. 16.60 15.33 to 16.62
Groupon, Inc. 15.28 14.46 to 15.31
H&E Equipment Services, Inc. 46.59 44.62 to 46.62
Hancock Whitney Corporation 49.87 48.20 to 49.99
HarborOne Bancorp, Inc. 11.58 11.20 to 11.59
Harvard Bioscience, Inc. 3.28 2.94 to 3.28
Heritage Commerce Corp 9.06 8.73 to 9.08
Himax Technologies, Inc. 8.35 7.96 to 8.37
HMN Financial, Inc. 24.40 23.10 to 24.40
IF Bancorp, Inc. 16.75 16.40 to 16.75
Infinera Corporation 6.15 6.05 to 6.16
Information Services Group, Inc. 3.14 3.04 to 3.14
Innovative Solutions and Support, Inc. 5.85 5.41 to 5.85
Integra LifeSciences Holdings Corporation 30.61 29.12 to 30.66
Invesco DWA Basic Materials Momentum ETF 89.61 88.53 to 89.63
Invesco DWA Energy Momentum ETF 48.10 47.38 to 48.12
Invesco DWA Healthcare Momentum ETF 44.80 44.09 to 44.82
Invesco DWA SmallCap Momentum ETF 88.20 86.79 to 88.37
Invesco FTSE RAFI US 1500 Small-Mid ETF 39.31 38.63 to 39.37
Invesco High Yield Equity Dividend Achievers ETF 20.24 19.90 to 20.26
Invesco International Dividend Achievers ETF 18.58 18.34 to 18.59
Invesco KBW High Dividend Yield Financial ETF 15.71 15.48 to 15.72
Invesco KBW Premium Yield Equity REIT ETF 18.70 18.26 to 18.74
Invesco S&P SmallCap Consumer Discretionary ETF 102.46 99.58 to 102.52
Invesco S&P SmallCap Energy ETF 53.53 52.09 to 53.63
Invesco S&P SmallCap Financials ETF 50.14 48.93 to 50.14
Invesco S&P SmallCap Health Care ETF 44.04 43.00 to 44.04
Invesco S&P SmallCap Industrials ETF 123.35 120.71 to 123.39
iShares S&P Small-Cap 600 Growth ETF 132.28 130.58 to 132.59
iShares Select Dividend ETF 124.08 122.29 to 124.24
Iterum Therapeutics plc 1.61 1.47 to 1.61
Jack Henry & Associates, Inc. 164.14 161.48 to 164.20
JAKKS Pacific, Inc. 18.74 17.73 to 18.74
Johnson Outdoors Inc. 35.78 34.10 to 35.79
Kezar Life Sciences, Inc. 0.63 0.57 to 0.63
Kimball Electronics, Inc. 22.36 21.58 to 22.41
Kinsale Capital Group, Inc. 381.83 375.52 to 382.41
Lands' End, Inc. 15.73 14.58 to 15.75
Legg Mason Low Volatility High Dividend ETF 36.39 35.89 to 36.47
Legg Mason Small-Cap Quality Value ETF 39.72 38.92 to 39.72
Lexicon Pharmaceuticals, Inc. 1.86 1.65 to 1.86
Liberty Broadband Corporation 53.93 52.48 to 53.98
Liberty Broadband Corporation 54.49 52.78 to 54.52
Liberty Latin America Ltd. 9.81 9.43 to 9.82
LSI Industries Inc. 15.03 14.38 to 15.04
MacroGenics, Inc. 4.65 4.26 to 4.65
Magyar Bancorp, Inc. 11.83 11.48 to 11.85
Mattel, Inc. 16.85 16.40 to 16.85
Mercantil Bank Holding Corporation 24.23 23.50 to 24.23
Mercury Systems Inc 31.29 30.31 to 31.31
Mesa Laboratories, Inc. 105.00 96.00 to 105.03
Middlefield Banc Corp. 23.61 22.02 to 23.61
Mogo Finance Technology Inc. 1.64 1.54 to 1.64
Molecular Templates, Inc. 1.38 1.30 to 1.38
MorphoSys AG 18.88 18.44 to 18.88
MVB Financial Corp. 20.50 19.91 to 20.55
Nano Dimension Ltd. 2.39 2.33 to 2.39
National Bankshares, Inc. 30.25 27.51 to 30.25
National Vision Holdings, Inc. 12.99 12.36 to 13.02
New Fortress Energy LLC 20.58 19.78 to 20.62
New York Mortgage Trust, Inc. 6.43 6.19 to 6.43
Newtek Business Services Corp. 13.62 13.32 to 13.65
Nortech Systems Incorporated 13.35 13.19 to 13.37
Northrim BanCorp Inc 60.19 57.00 to 60.21
Norwood Financial Corp. 26.71 24.81 to 26.71
Novavax, Inc. 12.96 12.03 to 12.98
NVE Corporation 76.28 74.00 to 76.36
OFS Capital Corporation 8.88 8.60 to 8.88
Omega Flex, Inc. 51.65 48.64 to 51.74
OP Bancorp 10.50 10.16 to 10.50
P.A.M. Transportation Services, Inc. 18.40 16.55 to 18.40
Pacira Pharmaceuticals, Inc. 21.81 20.50 to 21.83
Pangaea Logistics Solutions Ltd. 7.57 7.39 to 7.58
Pathfinder Bancorp, Inc. 13.24 12.81 to 13.24
Patterson Companies, Inc. 24.16 23.45 to 24.19
PDL Community Bancorp 9.40 9.07 to 9.41
Pinnacle Financial Partners, Inc. 84.99 80.93 to 85.10
Plumas Bancorp 37.32 35.16 to 37.32
Popular, Inc. 92.96 91.59 to 93.16
Premier, Inc. 18.85 18.49 to 18.85
PrimeEnergy Resources Corporation 115.23 106.98 to 115.24
Primoris Services Corporation 51.83 49.73 to 51.94
Principal Financial Group Inc 83.88 82.00 to 83.92
Principal U.S. Small-Cap Multi-Factor Index ETF 49.57 48.84 to 49.68
Progress Software Corporation 54.94 53.70 to 55.01
Qurate Retail, Inc. 4.07 3.90 to 4.07
Radius Health, Inc. 16.53 14.96 to 16.56
Rand Capital Corporation 16.58 14.93 to 16.58
RCM Technologies, Inc. 19.02 18.63 to 19.02
Reading International Inc 1.44 1.42 to 1.44
Reading International Inc 14.60 14.01 to 14.60
Recon Technology, Ltd. 1.65 1.51 to 1.65
Republic Bancorp, Inc. 56.38 54.20 to 56.48
Riverview Bancorp Inc 4.09 3.85 to 4.09
Ross Stores, Inc. 150.80 148.51 to 151.10
S&T Bancorp, Inc. 35.46 33.41 to 35.53
Sapiens International Corporation N.V. 36.48 35.65 to 36.54
SBA Communications Corporation 209.86 199.26 to 209.90
Scholar Rock Holding Corporation 8.93 8.48 to 8.94
scPharmaceuticals Inc. 4.60 4.22 to 4.60
SecureWorks Corp. 7.45 7.20 to 7.45
Shenandoah Telecommunications Co 17.79 16.93 to 17.81
SPAR Group, Inc. 2.20 2.11 to 2.20
SpartanNash Company 18.79 18.17 to 18.82
SS&C Technologies Holdings, Inc. 62.87 61.50 to 63.01
Sterling Bancorp, Inc. 5.53 5.28 to 5.54
Steven Madden, Ltd. 44.29 43.04 to 44.35
Superior Group of Companies, Inc. 19.27 18.57 to 19.27
Surgery Partners, Inc. 25.55 24.03 to 25.61
Tandy Leather Factory, Inc. 4.36 4.29 to 4.37
Taylor Devices, Inc. 46.81 41.48 to 46.92
The Bancorp, Inc. 42.55 41.25 to 42.63
The Kraft Heinz Company 32.18 31.58 to 32.23
The RMR Group Inc. 24.21 23.55 to 24.25
Titan Pharmaceuticals, Inc. 4.90 4.74 to 4.90
trivago N.V. 2.11 1.99 to 2.11
TrueCar, Inc. 3.44 3.18 to 3.44
TuanChe Limited 1.79 1.53 to 1.79
Twin Disc, Incorporated 12.85 12.23 to 12.85
UMB Financial Corporation 89.08 86.61 to 89.22
United Community Banks, Inc. 27.03 26.08 to 27.09
United Continental Holdings, Inc. 45.64 43.73 to 45.72
United Security Bancshares 7.43 7.20 to 7.43
Universal Electronics Inc. 12.24 11.42 to 12.24
Universal Logistics Holdings, Inc. 40.26 38.26 to 40.33
Universal Stainless & Alloy Products, Inc. 27.74 27.01 to 27.80
Univest Financial Corporation 24.12 22.91 to 24.14
Urban Outfitters, Inc. 48.06 45.03 to 48.14
UTStarcom Holdings Corp 2.81 2.69 to 2.81
Vanguard Russell 2000 ETF 85.17 83.62 to 85.35
Vanguard Russell 2000 Growth ETF 198.21 195.59 to 198.58
Vanguard Russell 2000 Value ETF 139.73 136.63 to 139.99
VBI Vaccines, Inc. 0.78 0.72 to 0.78
Vicor Corporation 35.40 34.25 to 35.47
VictoryShares US EQ Income Enhanced Volatility Wtd ETF 59.51 58.85 to 59.62
VictoryShares US Large Cap High Div Volatility Wtd ETF 62.12 61.39 to 62.20
VictoryShares US Small Cap High Div Volatility Wtd ETF 54.86 53.72 to 54.92
Village Super Market, Inc. 26.92 26.11 to 26.94
VirTra, Inc. 8.05 7.57 to 8.06
Weight Watchers International Inc 261.98 257.58 to 262.38
Wendy's Company (The) 16.77 15.96 to 16.80
Weyco Group, Inc. 30.96 29.80 to 30.96
Willis Lease Finance Corporation 71.96 69.13 to 72.00
Wintrust Financial Corporation 103.81 100.32 to 104.01
Adams Natural Resources Fund, Inc. 23.58 23.06 to 23.62
Adtalem Global Education Inc. 69.74 68.17 to 69.83
Advent Claymore Convertible Securities and Income Fund 12.09 11.95 to 12.09
Aercap Holdings N.V. 95.76 92.58 to 95.82
Affiliated Managers Group, Inc. 165.07 159.35 to 165.35
Aflac Incorporated 92.42 90.38 to 92.54
AGCO Corporation 97.20 94.67 to 97.30
Alaska Air Group, Inc. 37.91 35.31 to 37.94
Alexandria Real Estate Equities, Inc. 124.83 119.50 to 125.09
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.40 12.27 to 12.43
Allison Transmission Holdings, Inc. 77.37 75.40 to 77.41
Allstate Corporation (The) 162.04 158.04 to 162.16
American Assets Trust, Inc. 23.19 22.59 to 23.24
American Eagle Outfitters, Inc. 21.21 20.50 to 21.23
American Electric Power Company, Inc. 90.84 88.61 to 90.98
American Financial Group, Inc. 19.42 19.22 to 19.42
American International Group, Inc. 76.96 76.01 to 77.04
American Tower Corporation (REIT) 207.20 200.00 to 207.39
American Vanguard Corporation 8.54 8.14 to 8.54
Annaly Capital Management Inc 19.93 19.60 to 19.94
Apollo Global Management, LLC 121.10 119.19 to 121.23
Aramark 33.07 32.43 to 33.12
Arbor Realty Trust 15.53 15.30 to 15.55
Archrock, Inc. 21.49 20.60 to 21.51
Ares Commercial Real Estate Corporation 7.27 7.00 to 7.27
Ashford Hospitality Trust Inc 1.07 1.03 to 1.07
AutoNation, Inc. 170.28 164.00 to 170.41
AutoZone, Inc. 2881.90 2836.81 to 2885.15
Avanos Medical, Inc. 21.18 19.97 to 21.21
Avista Corporation 35.69 34.72 to 35.76
Axalta Coating Systems Ltd. 35.47 34.69 to 35.55
AZZ Inc. 81.15 71.63 to 81.30
Bank Of New York Mellon Corporation (The) 61.47 60.47 to 61.55
Barclays PLC 11.59 11.44 to 11.59
Berkshire Hathaway Inc. 418.78 412.00 to 419.20
Bio-Rad Laboratories, Inc. 295.52 283.82 to 295.69
Black Hills Corporation 56.58 54.83 to 56.65
Blackrock Enhanced Government Fund, Inc 9.84 9.66 to 9.86
Blackrock Health Sciences Trust 41.51 40.88 to 41.60
Boise Cascade, L.L.C. 123.34 118.70 to 123.56
BorgWarner Inc. 33.14 32.35 to 33.17
Brookdale Senior Living Inc. 7.20 6.98 to 7.20
Burlington Stores, Inc. 252.65 246.75 to 252.73
Byline Bancorp, Inc. 24.90 24.26 to 24.96
CABCO Series 2004-101 Trust 19.66 19.40 to 19.69
Capital One Financial Corporation 138.99 136.56 to 139.07
Capri Holdings Limited 35.17 34.20 to 35.19
Carnival Corporation 18.12 17.31 to 18.15
Carnival Corporation 16.61 15.90 to 16.62
Cars.com Inc. 19.09 18.52 to 19.12
Chimera Investment Corporation 14.54 13.90 to 14.57
Cigna Corporation 333.56 327.01 to 333.84
Citizens Financial Group, Inc. 38.20 37.05 to 38.27
ClearBridge MLP and Midstream Fund Inc. 45.50 44.93 to 45.52
CNA Financial Corporation 46.88 46.31 to 46.98
Coca Cola Femsa S.A.B. de C.V. 86.28 84.78 to 86.36
Cohen & Steers Limited Duration Preferred and Income Fund, Inc 20.43 20.13 to 20.44
Cohen & Steers REIT and Preferred and Income Fund, 21.43 20.99 to 21.46
Colonial High Income Municipal Trust 3.78 3.74 to 3.78
Colonial Intermediate High Income Fund 1.74 1.72 to 1.74
Comp En De Mn Cemig ADS 1.94 1.91 to 1.94
Constellation Brands Inc 259.37 252.88 to 259.68
Container Store (The) 0.55 0.50 to 0.55
Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 6.43 6.24 to 6.44
Contura Energy, Inc. 26.99 26.61 to 27.05
Crown Castle International Corporation 102.34 99.00 to 102.50
Cushman & Wakefield plc 11.80 11.48 to 11.82
CVR Energy Inc. 24.66 23.93 to 24.72
CVS Health Corporation 58.21 57.42 to 58.34
Delek US Holdings, Inc. 22.79 21.93 to 22.82
Delta Air Lines, Inc. 44.99 42.17 to 45.03
Dick's Sporting Goods Inc 210.14 198.58 to 210.61
Discover Financial Services 131.48 129.20 to 131.58
Dominion Energy, Inc. 51.63 49.95 to 51.73
Dreyfus Municipal Bond Infrastructure Fund, Inc. 10.80 10.62 to 10.80
DXC Technology Company 19.45 18.78 to 19.47
Eagle Materials Inc 227.35 219.41 to 227.82
Edison International 74.28 72.73 to 74.35
Elastic N.V. 120.61 115.61 to 120.79
Ellington Financial Inc. 12.87 12.66 to 12.88
Embotelladora Andina S.A. 19.10 18.12 to 19.10
Emerson Electric Company 114.15 111.45 to 114.29
Empire State Realty Trust, Inc. 10.13 9.74 to 10.15
Ennis, Inc. 22.21 21.87 to 22.25
Entergy Corporation 108.49 106.27 to 108.75
Entergy New Orleans, LLC 21.39 21.12 to 21.41
Entravision Communications Corporation 2.03 1.93 to 2.03
Equifax, Inc. 252.89 243.58 to 253.19
Equus Total Return, Inc. 1.36 1.32 to 1.36
Exxon Mobil Corporation 113.25 110.93 to 113.32
Fair Isaac Corporation 1567.52 1535.76 to 1567.62
Federal Agricultural Mortgage Corporation 146.00 140.00 to 146.00
Fidelity National Information Services, Inc. 75.58 73.61 to 75.64
First Horizon National Corporation 16.56 15.84 to 16.59
First Industrial Realty Trust, Inc. 50.59 49.48 to 50.71
Foot Locker, Inc. 25.17 23.80 to 25.22
Frank's International N.V. 151.25 148.58 to 151.46
Fresh Del Monte Produce, Inc. 22.03 21.71 to 22.04
Frontline Ltd. 23.36 22.79 to 23.38
Gap, Inc. (The) 24.32 23.02 to 24.37
Generac Holdlings Inc. 148.45 144.24 to 148.53
General Motors Company 47.93 46.83 to 48.00
Genuine Parts Company 136.51 133.07 to 136.58
Geopark Ltd 10.87 10.59 to 10.87
Global Medical REIT Inc. 9.36 9.03 to 9.38
Globus Medical, Inc. 70.75 69.72 to 70.84
Granite Point Mortgage Trust Inc. 3.17 2.81 to 3.17
Guggenheim Taxable Municipal Managed Duration Trst 16.40 16.11 to 16.40
Harley-Davidson, Inc. 34.02 32.97 to 34.06
Herbalife Nutrition Ltd. 10.59 10.12 to 10.61
Highland Floating Rate Opportunities Fund 6.44 6.19 to 6.45
Hilltop Holdings Inc. 32.05 31.28 to 32.08
Hilton Grand Vacations Inc. 42.14 40.54 to 42.21
HNI Corporation 47.12 45.81 to 47.21
Huntington Ingalls Industries, Inc. 251.70 247.44 to 252.18
Intercontinental Exchange Inc. 147.15 145.21 to 147.32
Invesco California Value Municipal Income Trust 10.72 10.60 to 10.73
IQVIA Holdings, Inc. 219.44 214.02 to 219.85
J. Jill, Inc. 36.65 34.79 to 36.65
JELD-WEN Holding, Inc. 14.17 13.55 to 14.19
Kingsway Financial Services, Inc. 8.34 8.11 to 8.34
Knowles Corporation 18.52 18.04 to 18.53
Laboratory Corporation of America Holdings 206.25 200.90 to 206.50
Ladder Capital Corp 11.67 11.43 to 11.67
La-Z-Boy Incorporated 39.93 38.40 to 40.02
Lennar Corporation 147.08 140.03 to 147.08
Lithia Motors, Inc. 259.03 251.00 to 259.66
Lithium Americas Corp. 2.71 2.59 to 2.71
Live Nation Entertainment, Inc. 95.88 94.50 to 96.10
Lloyds Banking Group Plc 3.03 2.99 to 3.03
Lowe's Companies, Inc. 229.75 223.54 to 229.98
Magnolia Oil & Gas Corporation 26.20 25.64 to 26.25
Marcus Corporation (The) 11.47 10.73 to 11.47
Marsh & McLennan Companies, Inc. 217.34 214.87 to 217.39
Martin Marietta Materials, Inc. 555.75 541.36 to 556.89
Matador Resources Company 61.65 60.09 to 61.76
Matson, Inc. 126.71 122.32 to 126.76
Merck & Company, Inc. 128.97 127.59 to 129.12
MFA Financial, Inc. 11.24 10.95 to 11.26
Miller/Howard High Income Equity Fund 11.38 11.19 to 11.40
Mistras Group Inc 8.72 8.46 to 8.73
MOGU Inc. 2.70 2.34 to 2.70
Molina Healthcare Inc 290.07 284.70 to 290.40
Movado Group Inc. 25.54 25.03 to 25.60
National Oilwell Varco, Inc. 18.36 17.80 to 18.39
Natural Gas Services Group, Inc. 20.20 18.92 to 20.23
Navigant Consulting, Inc. 0.67 0.63 to 0.67
NewJersey Resources Corporation 44.17 42.81 to 44.25
Newmont Mining Corporation 47.17 45.30 to 47.21
Nomad Foods Limited 16.70 16.30 to 16.74
Norfolk Souther Corporation 220.94 215.09 to 221.18
Nutrien Ltd. 49.67 48.69 to 49.77
Nuveen Massachusetts Municipal Income Fund 11.41 11.18 to 11.42
Nuveen Preferred & Income Opportunities Fund 7.68 7.58 to 7.68
Nuveen Real Estate Fund 7.94 7.76 to 7.94
OGE Energy Corp 36.61 35.87 to 36.68
OneMain Holdings, Inc. 49.20 47.95 to 49.23
Oppenheimer Holdings, Inc. 51.10 50.04 to 51.10
Penske Automotive Group, Inc. 152.73 146.90 to 153.09
Penumbra, Inc. 186.29 179.75 to 186.68
Performance Food Group Company 64.16 61.90 to 64.23
Philip Morris International Inc 105.00 102.75 to 105.00
PNM Resources, Inc. (Holding Co.) 38.37 37.52 to 38.45
Polaris Industries Inc. 79.28 75.22 to 79.38
PPG Industries, Inc. 129.71 127.60 to 129.84
Principal Real Estate Income Fund 10.53 10.33 to 10.54
Prudential Financial, Inc. 122.38 120.13 to 122.47
Quest Diagnostics Incorporated 143.50 141.54 to 143.75
QVC, Inc. 12.23 11.90 to 12.25
Qwest Corporation 10.45 10.04 to 10.46
Ready Capital Corporation 9.08 8.75 to 9.10
Redwood Trust, Inc. 6.94 6.67 to 6.95
Restaurant Brands International Inc. 72.02 70.07 to 72.05
RiverNorth Opportunistic Municipal Income Fund, Inc. 16.19 15.96 to 16.21
Royal Caribbean Cruises Ltd. 163.18 157.79 to 163.23
Royce Micro-Cap Trust, Inc. 9.49 9.32 to 9.51
RPC, Inc. 5.91 5.72 to 5.92
Ryerson Holding Corporation 20.86 19.36 to 20.89
S&P Global Inc. 473.22 466.88 to 473.26
SandRidge Energy, Inc. 13.04 12.68 to 13.06
Saratoga Investment Corp 23.58 22.92 to 23.60
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 116.39 114.76 to 116.51
Scotts Miracle-Gro Company (The) 63.85 62.02 to 64.00
Select Medical Holdings Corporation 37.00 36.25 to 37.05
Sequans Communications S.A. 0.56 0.51 to 0.56
Service Corporation International 71.54 70.20 to 71.63
Shutterstock, Inc. 38.79 37.52 to 38.87
Standard Motor Products, Inc. 28.75 27.78 to 28.79
Stanley Black & Decker, Inc. 86.93 84.38 to 87.05
Steelcase Inc. 13.30 12.96 to 13.31
Sturm, Ruger & Company, Inc. 42.01 41.40 to 42.10
Sunlands Online Education Group 7.69 7.02 to 7.69
Synthetic Fixed-Income Securities, Inc. 25.79 25.00 to 25.79
Talos Energy, Inc. 11.85 11.45 to 11.87
Taylor Morrison Home Corporation 59.36 57.26 to 59.42
Telephone and Data Systems, Inc. 21.08 20.54 to 21.09
Templeton Emerging Markets Income Fund, Inc. 5.54 5.43 to 5.55
Tempur Sealy International, Inc. 48.84 47.89 to 48.85
Teradata Corporation 34.35 33.42 to 34.38
Terreno Realty Corporation 64.82 63.63 to 64.88
Textron Inc. 88.22 86.50 to 88.37
Thor Industries, Inc. 97.23 95.13 to 97.39
Tilly's, Inc. 6.01 5.63 to 6.02
Union Pacific Corporation 228.72 224.26 to 228.97
Unisys Corporation 4.54 4.34 to 4.55
Universal Health Services, Inc. 183.95 180.61 to 184.14
V.F. Corporation 13.42 13.01 to 13.45
Valhi, Inc. 16.86 15.89 to 16.86
Vector Group Ltd. 10.85 10.53 to 10.85
VICI Properties Inc. 29.40 28.24 to 29.44
Virtus Global Dividend & Income Fund Inc. 5.54 5.48 to 5.54
Voya Financial, Inc. 72.43 71.09 to 72.58
Vulcan Materials Company 254.69 248.35 to 255.29
Wabash National Corporation 21.77 20.82 to 21.79
Webster Financial Corporation 46.55 45.02 to 46.64
WEC Energy Group, Inc. 80.34 78.59 to 80.53
Weis Markets, Inc. 66.53 63.29 to 66.64
Whirlpool Corporation 108.44 104.83 to 108.52
White Mountains Insurance Group, Ltd. 1732.00 1711.43 to 1732.00
Williams-Sonoma, Inc. 153.58 149.00 to 153.95
Xinyuan Real Estate Co Ltd 2.97 2.75 to 2.97
YETI Holdings, Inc. 39.63 38.06 to 39.72
Back to top | Use Dark Theme