| Company | Close | Range |
|
ACM Research, Inc.
| 58.13 | 52.99 to 58.18 |
|
Agilysys, Inc.
| 86.75 | 83.76 to 86.84 |
|
Amdocs Limited
| 81.94 | 80.13 to 82.03 |
|
AMERISAFE, Inc.
| 37.61 | 36.62 to 37.66 |
|
Auburn National Bancorporation, Inc.
| 24.86 | 24.50 to 24.86 |
|
Bandwidth Inc.
| 13.97 | 13.67 to 13.98 |
|
BCB Bancorp, Inc. (NJ)
| 7.89 | 7.31 to 7.90 |
|
Biogen Inc.
| 179.89 | 175.96 to 180.14 |
|
C&F Financial Corporation
| 75.30 | 73.25 to 75.30 |
|
CareTrust REIT, Inc.
| 37.34 | 36.84 to 37.40 |
|
Central Garden & Pet Company
| 33.83 | 32.89 to 33.88 |
|
Cincinnati Financial Corporation
| 160.89 | 156.77 to 161.11 |
|
Cintas Corporation
| 191.39 | 188.51 to 191.68 |
|
Coca-Cola Consolidated, Inc.
| 152.06 | 146.80 to 152.24 |
|
Columbia Banking System, Inc.
| 29.44 | 28.92 to 29.50 |
|
CONMED Corporation
| 38.39 | 36.44 to 38.45 |
|
Copart, Inc.
| 40.58 | 39.80 to 40.64 |
|
Daktronics, Inc.
| 23.15 | 22.00 to 23.19 |
|
Del Taco Restaurants, Inc.
| 0.36 | 0.34 to 0.36 |
|
Deswell Industries, Inc.
| 3.38 | 3.13 to 3.38 |
|
Digital Ally, Inc.
| 0.87 | 0.73 to 0.87 |
|
Donegal Group, Inc.
| 18.67 | 18.26 to 18.68 |
|
Donegal Group, Inc.
| 16.58 | 16.34 to 16.58 |
|
Energy Focus, Inc.
| 2.19 | 2.12 to 2.19 |
|
Enterprise Financial Services Corporation
| 57.35 | 56.10 to 57.47 |
|
Escalade, Incorporated
| 14.54 | 13.94 to 14.57 |
|
EZCORP, Inc.
| 21.45 | 20.40 to 21.49 |
|
Fate Therapeutics, Inc.
| 1.19 | 1.11 to 1.19 |
|
First Bancorp, Inc (ME)
| 27.35 | 26.46 to 27.41 |
|
First Business Financial Services, Inc.
| 57.32 | 56.60 to 57.45 |
|
First Capital, Inc.
| 58.92 | 53.99 to 59.06 |
|
First Citizens BancShares, Inc.
| 2069.57 | 2007.54 to 2073.95 |
|
First Mid-Illinois Bancshares, Inc.
| 42.10 | 41.10 to 42.15 |
|
First Savings Financial Group, Inc.
| 33.98 | 32.90 to 33.98 |
|
First Trust Nasdaq Food & Beverage ETF
| 22.36 | 22.03 to 22.36 |
|
First Trust Small Cap Value AlphaDEX Fund
| 60.88 | 60.23 to 60.99 |
|
Flexsteel Industries, Inc.
| 40.03 | 38.49 to 40.10 |
|
Forrester Research, Inc.
| 8.11 | 7.96 to 8.12 |
|
G. Willi-Food International, Ltd.
| 28.98 | 28.11 to 28.99 |
|
German American Bancorp, Inc.
| 42.07 | 41.05 to 42.17 |
|
G-III Apparel Group, LTD.
| 29.35 | 28.39 to 29.39 |
|
Gilead Sciences, Inc.
| 141.95 | 138.65 to 142.20 |
|
Gladstone Commercial Corporation
| 11.65 | 11.39 to 11.66 |
|
Gladstone Land Corporation
| 11.16 | 10.31 to 11.16 |
|
Henry Schein, Inc.
| 75.48 | 73.59 to 75.52 |
|
ICF International, Inc.
| 93.25 | 90.14 to 93.34 |
|
Immuron Limited
| 0.93 | 0.89 to 0.93 |
|
Insight Enterprises, Inc.
| 84.02 | 81.26 to 84.09 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 21.63 | 21.34 to 21.64 |
|
Investors Title Company
| 259.42 | 252.39 to 259.92 |
|
Kelly Services, Inc.
| 13.76 | 13.41 to 13.76 |
|
Legg Mason Low Volatility High Dividend ETF
| 42.08 | 41.59 to 42.09 |
|
LF Capital Acquistion Corp.
| 0.34 | 0.30 to 0.34 |
|
Live Ventures Incorporated
| 20.50 | 20.00 to 20.50 |
|
Matthews International Corporation
| 26.29 | 25.71 to 26.33 |
|
MGE Energy Inc.
| 79.88 | 78.21 to 80.01 |
|
Mondelez International, Inc.
| 58.47 | 56.99 to 58.53 |
|
News Corporation
| 31.10 | 30.51 to 31.11 |
|
Nexstar Media Group, Inc.
| 212.38 | 205.27 to 212.70 |
|
Northfield Bancorp, Inc.
| 12.32 | 12.01 to 12.35 |
|
Norwood Financial Corp.
| 30.43 | 29.03 to 30.49 |
|
Old Dominion Freight Line, Inc.
| 173.20 | 169.99 to 173.30 |
|
Orrstown Financial Services Inc
| 36.02 | 35.31 to 36.10 |
|
Oxbridge Re Holdings Limited
| 0.13 | 0.09 to 0.13 |
|
Pacira Pharmaceuticals, Inc.
| 20.54 | 19.94 to 20.55 |
|
Paychex, Inc.
| 103.13 | 101.04 to 103.20 |
|
PDL Community Bancorp
| 16.78 | 15.88 to 16.81 |
|
Peoples Bancorp Inc.
| 32.52 | 31.83 to 32.53 |
|
Pepsico, Inc.
| 153.66 | 148.14 to 153.89 |
|
Puma Biotechnology Inc
| 6.48 | 6.27 to 6.49 |
|
Reading International Inc
| 11.85 | 11.40 to 11.85 |
|
Recon Technology, Ltd.
| 1.39 | 1.30 to 1.39 |
|
Ross Stores, Inc.
| 188.65 | 185.66 to 188.71 |
|
S&T Bancorp, Inc.
| 42.64 | 41.25 to 42.71 |
|
Sabra Health Care REIT, Inc.
| 18.73 | 18.41 to 18.76 |
|
Sangamo Therapeutics, Inc.
| 0.54 | 0.46 to 0.54 |
|
Seneca Foods Corp.
| 119.33 | 115.98 to 119.51 |
|
Shenandoah Telecommunications Co
| 11.87 | 11.23 to 11.88 |
|
Shoe Carnival, Inc.
| 19.06 | 18.13 to 19.06 |
|
Sinclair Broadcast Group, Inc.
| 14.51 | 14.06 to 14.54 |
|
SLM Corporation
| 27.15 | 26.60 to 27.19 |
|
Spok Holdings, Inc.
| 13.77 | 13.32 to 13.78 |
|
Summit State Bank
| 13.68 | 13.54 to 13.68 |
|
Surgery Partners, Inc.
| 14.86 | 14.35 to 14.87 |
|
TDH Holdings, Inc.
| 1.20 | 1.15 to 1.20 |
|
The Ensign Group, Inc.
| 171.66 | 167.43 to 171.92 |
|
The Kraft Heinz Company
| 23.74 | 23.00 to 23.76 |
|
The York Water Company
| 33.58 | 32.57 to 33.60 |
|
T-Mobile US, Inc.
| 197.21 | 192.70 to 197.32 |
|
Trident Acquisitions Corp.
| 0.31 | 0.30 to 0.31 |
|
TuanChe Limited
| 11.26 | 10.90 to 11.26 |
|
Twenty-First Century Fox, Inc.
| 65.57 | 64.43 to 65.65 |
|
Twenty-First Century Fox, Inc.
| 72.78 | 71.44 to 72.80 |
|
Ulta Beauty, Inc.
| 647.36 | 624.95 to 648.44 |
|
WD-40 Company
| 231.23 | 224.90 to 231.68 |
|
Weyco Group, Inc.
| 31.62 | 30.93 to 31.68 |
|
World Acceptance Corporation
| 121.25 | 117.72 to 121.40 |
|
Abbott Laboratories
| 109.32 | 105.68 to 109.48 |
|
ABM Industries Incorporated
| 46.04 | 45.22 to 46.09 |
|
Acadia Realty Trust
| 20.01 | 19.56 to 20.04 |
|
Acushnet Holdings Corp.
| 96.94 | 92.46 to 97.05 |
|
Agilent Technologies, Inc.
| 133.85 | 131.08 to 133.94 |
|
Agree Realty Corporation
| 72.23 | 70.88 to 72.27 |
|
Allegion plc
| 165.39 | 162.42 to 165.56 |
|
Altria Group
| 61.99 | 59.80 to 62.00 |
|
American Assets Trust, Inc.
| 18.06 | 17.78 to 18.10 |
|
American Financial Group, Inc.
| 130.27 | 127.43 to 130.49 |
|
AMN Healthcare Services Inc
| 21.30 | 20.00 to 21.32 |
|
Antero Midstream Partners LP
| 18.80 | 18.46 to 18.84 |
|
AptarGroup, Inc.
| 124.95 | 122.66 to 125.01 |
|
Archer-Daniels-Midland Company
| 67.31 | 66.16 to 67.34 |
|
Ardmore Shipping Corporation
| 12.92 | 12.35 to 12.94 |
|
ASGN Incorporated
| 52.09 | 49.01 to 52.14 |
|
AvalonBay Communities, Inc.
| 177.67 | 173.78 to 177.74 |
|
Avista Corporation
| 41.29 | 40.38 to 41.31 |
|
AXA Equitable Holdings, Inc.
| 46.40 | 45.67 to 46.50 |
|
Bausch Health Companies Inc.
| 5.74 | 5.55 to 5.74 |
|
BCE, Inc.
| 25.84 | 25.00 to 25.89 |
|
Berkshire Hathaway Inc.
| 722500.00 | 711562.00 to 722500.00 |
|
Berkshire Hathaway Inc.
| 480.79 | 474.55 to 481.50 |
|
BJ's Wholesale Club Holdings, Inc.
| 92.44 | 89.32 to 92.44 |
|
BlackRock Investment Quality Municipal Trust Inc. (The)
| 11.45 | 11.32 to 11.45 |
|
Blackrock MuniVest Fund II, Inc.
| 10.91 | 10.78 to 10.91 |
|
Blackrock MuniYield New York Quality Fund, Inc.
| 10.10 | 9.95 to 10.10 |
|
Boston Beer Company, Inc. (The)
| 213.62 | 209.55 to 213.85 |
|
Bristol-Myers Squibb Company
| 55.05 | 53.96 to 55.07 |
|
British American Tobacco p.l.c.
| 60.70 | 59.60 to 60.78 |
|
Brown Forman Corporation
| 27.83 | 27.13 to 27.85 |
|
Brown Forman Corporation
| 27.37 | 26.70 to 27.42 |
|
BRT Apartments Corp.
| 14.69 | 14.41 to 14.72 |
|
California Resources Corporation
| 53.50 | 51.51 to 53.58 |
|
Cardinal Health, Inc.
| 214.88 | 210.01 to 214.92 |
|
Carriage Services, Inc.
| 42.91 | 41.69 to 42.99 |
|
Chevron Corporation
| 177.01 | 168.00 to 177.30 |
|
Chubb Limited
| 309.56 | 304.69 to 309.70 |
|
Civeo Corporation
| 25.32 | 24.89 to 25.36 |
|
Clorox Company (The)
| 112.82 | 109.78 to 113.02 |
|
Coca-Cola Company (The)
| 74.85 | 73.24 to 74.90 |
|
Community Healthcare Trust Incorporated
| 17.28 | 16.84 to 17.31 |
|
ConAgra Brands, Inc.
| 18.51 | 17.70 to 18.51 |
|
ConocoPhillips
| 104.24 | 100.01 to 104.27 |
|
Contura Energy, Inc.
| 28.84 | 27.71 to 28.86 |
|
Copa Holdings, S.A.
| 136.40 | 131.57 to 136.63 |
|
Core Laboratories N.V.
| 19.54 | 18.96 to 19.55 |
|
CoreSite Realty Corporation
| 359.22 | 349.49 to 359.48 |
|
Costamare Inc.
| 16.78 | 16.36 to 16.79 |
|
Crown Holdings, Inc.
| 104.68 | 102.47 to 104.76 |
|
DaVita Inc.
| 109.34 | 105.41 to 109.50 |
|
Delek US Holdings, Inc.
| 29.51 | 28.41 to 29.52 |
|
Dollar General Corporation
| 143.43 | 140.00 to 143.57 |
|
Douglas Dynamics, Inc.
| 37.68 | 36.97 to 37.74 |
|
Ducommun Incorporated
| 113.35 | 108.62 to 113.39 |
|
DXC Technology Company
| 14.43 | 12.60 to 14.46 |
|
Easterly Government Properties, Inc.
| 23.39 | 22.88 to 23.44 |
|
EPR Properties
| 54.24 | 53.11 to 54.32 |
|
Equus Total Return, Inc.
| 1.38 | 1.32 to 1.38 |
|
Essential Properties Realty Trust, Inc.
| 30.36 | 29.61 to 30.42 |
|
Exelon Corporation
| 44.78 | 44.06 to 44.82 |
|
FedEx Corporation
| 322.25 | 315.55 to 322.74 |
|
Flowers Foods, Inc.
| 11.43 | 11.08 to 11.43 |
|
Fresh Del Monte Produce, Inc.
| 39.66 | 38.90 to 39.71 |
|
GATX Corporation
| 181.91 | 179.16 to 182.17 |
|
General Electric Company
| 306.86 | 295.56 to 307.60 |
|
General Mills, Inc.
| 46.26 | 44.40 to 46.28 |
|
Genuine Parts Company
| 138.99 | 136.26 to 138.99 |
|
GlaxoSmithKline PLC
| 51.61 | 50.56 to 51.69 |
|
Global Medical REIT Inc.
| 34.54 | 33.79 to 34.60 |
|
Graham Holdings Company
| 1166.63 | 1140.99 to 1167.85 |
|
Gray Television, Inc.
| 4.51 | 4.22 to 4.51 |
|
H&R Block, Inc.
| 39.45 | 38.35 to 39.46 |
|
Haemonetics Corporation
| 66.66 | 64.99 to 66.68 |
|
HCA Healthcare, Inc.
| 488.27 | 480.28 to 488.76 |
|
Hershey Company (The)
| 194.79 | 189.48 to 194.79 |
|
HP Inc.
| 19.44 | 18.96 to 19.45 |
|
Kimco Realty Corporation
| 21.08 | 20.55 to 21.12 |
|
Kroger Company (The)
| 62.85 | 61.83 to 62.94 |
|
Leidos Holdings, Inc.
| 188.28 | 184.69 to 188.39 |
|
Lexington Realty Trust
| 49.55 | 48.78 to 49.59 |
|
Linde plc
| 457.26 | 450.91 to 457.37 |
|
Loews Corporation
| 105.57 | 103.68 to 105.66 |
|
MainStay MacKay DefinedTerm Municipal Opportunitie
| 15.60 | 15.38 to 15.60 |
|
ManpowerGroup
| 36.33 | 33.75 to 36.35 |
|
Matador Resources Company
| 45.24 | 43.97 to 45.35 |
|
McCormick & Company, Incorporated
| 61.83 | 60.80 to 61.93 |
|
Medtronic plc
| 102.96 | 101.28 to 103.02 |
|
Merck & Company, Inc.
| 110.34 | 107.50 to 110.54 |
|
MetLife, Inc.
| 78.88 | 77.70 to 78.89 |
|
Morgan Stanley
| 182.89 | 179.30 to 183.15 |
|
Myers Industries, Inc.
| 20.67 | 20.30 to 20.71 |
|
National Retail Properties
| 41.67 | 40.93 to 41.68 |
|
Natuzzi, S.p.A.
| 3.19 | 2.82 to 3.19 |
|
NewMarket Corporation
| 670.79 | 649.62 to 671.33 |
|
NexPoint Residential Trust, Inc.
| 30.22 | 29.60 to 30.28 |
|
Norfolk Souther Corporation
| 291.24 | 286.78 to 291.69 |
|
Nuveen California Municipal Value Fund, Inc.
| 9.68 | 9.49 to 9.68 |
|
Nuveen New York Municipal Value Fund, Inc.
| 8.60 | 8.48 to 8.60 |
|
Nuveen Taxable Municipal Income Fund
| 15.98 | 15.73 to 15.98 |
|
Nuveen Virginia Quality Municipal Income Fund
| 11.30 | 11.17 to 11.31 |
|
Oil-Dri Corporation Of America
| 60.55 | 59.36 to 60.59 |
|
Omega Healthcare Investors, Inc.
| 43.88 | 42.92 to 43.94 |
|
One Liberty Properties, Inc.
| 21.55 | 20.94 to 21.60 |
|
ONEOK, Inc.
| 79.19 | 77.24 to 79.25 |
|
Pacific Gas & Electric Co.
| 15.42 | 15.09 to 15.42 |
|
Par Pacific Holdings, Inc.
| 37.74 | 35.97 to 37.83 |
|
Permianville Royalty Trust
| 1.82 | 1.76 to 1.82 |
|
Pfizer, Inc.
| 26.46 | 25.90 to 26.47 |
|
Pimco Municipal Income Fund II
| 7.70 | 7.62 to 7.70 |
|
Pitney Bowes Inc.
| 10.43 | 10.15 to 10.45 |
|
Plains Group Holdings, L.P.
| 20.48 | 20.08 to 20.51 |
|
Post Holdings, Inc.
| 102.31 | 98.89 to 102.56 |
|
Procter & Gamble Company (The)
| 151.85 | 149.15 to 151.97 |
|
Prudential Financial, Inc.
| 111.11 | 109.03 to 111.14 |
|
Quad Graphics, Inc
| 6.12 | 5.90 to 6.13 |
|
Quest Diagnostics Incorporated
| 187.03 | 183.82 to 187.19 |
|
Realty Income Corporation
| 61.17 | 60.17 to 61.23 |
|
Reinsurance Group of America, Incorporated
| 202.75 | 196.51 to 203.16 |
|
ResMed Inc.
| 258.31 | 245.21 to 258.64 |
|
Rexford Industrial Realty, Inc.
| 40.53 | 39.63 to 40.55 |
|
Roper Technologies, Inc.
| 371.23 | 360.00 to 371.59 |
|
Safe Bulkers, Inc
| 5.71 | 5.55 to 5.72 |
|
Service Corporation International
| 80.43 | 78.49 to 80.48 |
|
SiteOne Landscape Supply, Inc.
| 143.54 | 140.76 to 143.88 |
|
Target Corporation
| 105.50 | 102.25 to 105.51 |
|
TEGNA Inc.
| 19.16 | 18.77 to 19.17 |
|
Terreno Realty Corporation
| 61.54 | 60.70 to 61.64 |
|
Teva Pharmaceutical Industries Limited
| 34.10 | 32.35 to 34.11 |
|
The Cooper Companies, Inc.
| 81.38 | 80.29 to 81.54 |
|
TJX Companies, Inc. (The)
| 149.81 | 147.09 to 149.94 |
|
Tootsie Roll Industries, Inc.
| 37.88 | 37.04 to 37.94 |
|
Toro Company (The)
| 91.50 | 89.96 to 91.56 |
|
Union Pacific Corporation
| 235.10 | 230.65 to 235.37 |
|
Universal Health Realty Income Trust
| 39.73 | 38.84 to 39.80 |
|
USA Compression Partners, LP
| 25.86 | 25.11 to 25.86 |
|
Ventas, Inc.
| 77.67 | 76.26 to 77.71 |
|
Vulcan Materials Company
| 300.54 | 295.84 to 301.00 |
|
W.P. Carey Inc.
| 69.75 | 68.38 to 69.75 |
|
Walmart Inc.
| 119.14 | 116.60 to 119.41 |
|
Walt Disney Company (The)
| 112.86 | 110.77 to 112.95 |
|
Watsco, Inc.
| 386.45 | 375.33 to 386.61 |
|
Xerox Corporation
| 2.19 | 2.03 to 2.19 |
|
Zoetis Inc.
| 124.82 | 120.06 to 124.87 |
