Breaking News
0

52 Week High - United States Stocks

Create Alert
Add to Portfolio
Add to/Remove from a Portfolio  
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

  Name Last High Low Chg. Chg. % Vol. Time
  Discovery A 28.12 28.56 27.99 +0.18 +0.64% 5.45M 22/06  
  Ross Stores 85.98 86.96 84.91 -0.64 -0.74% 3.68M 22/06  
  Costco 211.10 211.77 210.02 +1.14 +0.54% 1.74M 22/06  
  Public Service Enterprise 53.34 53.55 52.98 +0.22 +0.41% 4.25M 22/06  
  Darden Restaurants 108.87 109.53 105.36 +1.81 +1.69% 3.62M 22/06  
  Anadarko Petroleum 74.11 74.72 71.96 +4.65 +6.69% 12.69M 22/06  
  CBRE A 48.800 49.190 48.580 +0.080 +0.16% 2.37M 22/06  
  Fidelity National Info 107.63 108.00 106.87 +0.24 +0.22% 2.65M 22/06  
  Archer-Daniels-Midland 46.53 46.78 46.14 +0.53 +1.15% 7.98M 22/06  
  NewYork Times 26.60 26.75 26.33 +0.05 +0.19% 2.31M 22/06  
  Public Storage 225.96 226.25 221.20 +4.12 +1.86% 1.20M 22/06  
  Sysco 67.79 68.34 67.55 -0.29 -0.43% 2.29M 22/06  
  Actuant 29.75 30.05 29.38 +0.25 +0.85% 1.46M 22/06  
  Murphy Oil 34.20 35.98 34.07 +0.04 +0.12% 4.75M 22/06  
  Denbury Resources 4.72 4.87 4.53 +0.48 +11.32% 30.54M 22/06  
  CarMax 80.19 81.67 76.20 +9.14 +12.86% 12.86M 22/06  
  Chipotle Mexican Grill 469.94 474.46 464.08 +6.78 +1.46% 663.55K 22/06  
  ONEOK 69.99 70.77 69.80 +1.21 +1.76% 5.45M 22/06  
  ACNB 35.65 36.00 32.10 +3.10 +9.52% 86.43K 22/06  
  Addus 60.20 60.65 59.05 +1.20 +2.03% 215.74K 22/06  
  Amedisys 86.90 88.60 86.46 -1.03 -1.17% 426.90K 22/06  
  American Superconductor 7.69 7.74 7.08 +0.61 +8.62% 336.86K 22/06  
  AngioDynamics 22.77 22.81 22.34 +0.37 +1.65% 334.02K 22/06  
  Trecora Resources 14.75 15.10 14.50 +0.05 +0.34% 187.20K 22/06  
  Auburn 50.70 51.30 49.00 +0.70 +1.40% 248.24K 22/06  
  Black Diamond 7.950 8.150 7.700 +0.550 +7.43% 316.47K 22/06  
  BJs Restaurants 61.70 61.88 60.90 +1.30 +2.15% 459.31K 22/06  
  Bank of Marin 86.35 90.85 82.15 +3.05 +3.66% 206.90K 22/06  
  China Construction Materials 6.100 10.200 4.900 +1.300 +27.08% 2.60M 22/06  
  CAS Medical 2.060 2.060 1.980 +0.040 +1.98% 195.28K 22/06  
  Cass 74.21 74.49 69.47 +2.54 +3.54% 206.39K 22/06  
  City Holding 77.33 79.00 76.98 -0.73 -0.94% 149.75K 22/06  
  CONMED 76.43 76.63 74.54 +1.12 +1.49% 773.65K 22/06  
  Capella 99.25 101.35 99.05 -1.70 -1.68% 68.05K 22/06  
  Community Trust 52.55 53.00 52.00 -0.05 -0.10% 125.54K 22/06  
  Citizens&Northern 27.71 27.72 26.67 +0.89 +3.32% 94.28K 22/06  
  US Ecology 62.70 63.10 62.15 +0.55 +0.89% 113.71K 22/06  
  Eagle Bulk Shipping 6.110 6.140 5.885 +0.230 +3.91% 2.82M 22/06  
  Escalade 15.20 15.25 13.81 +1.20 +8.57% 103.62K 22/06  
  The First Bancshares 35.90 36.20 35.10 +0.45 +1.27% 299.97K 22/06  
  First Connecticut 31.30 31.90 31.20 -0.25 -0.79% 460.19K 22/06  
  General Finance 12.350 12.400 11.600 +0.600 +5.11% 1.16M 22/06  
  Griffin Industrial Realty 44.10 44.10 41.89 +0.99 +2.30% 21.53K 22/06  
  Heritage Financial Co 34.25 34.35 33.60 +0.80 +2.39% 866.21K 22/06  
  International Bancshares 44.25 45.00 43.60 -0.20 -0.45% 590.40K 22/06  
  ICON PLC 137.03 138.17 134.08 +0.70 +0.51% 193.42K 22/06  
  Intermolecular 1.670 1.670 1.510 +0.060 +3.73% 386.68K 22/06  
  John B Sanfilippo&Son 75.53 75.67 73.86 +0.69 +0.92% 132.38K 22/06  
  Johnson Outdoors 85.00 87.23 82.82 -0.68 -0.79% 163.18K 22/06  
  Kewaunee 35.60 35.60 34.50 +1.27 +3.70% 7.61K 22/06  
  Lancaster Colony 138.25 138.41 135.69 +2.94 +2.17% 323.80K 22/06  
  Littelfuse 231.91 238.11 228.10 -0.45 -0.19% 2.69M 22/06  
  Fidelity 26.28 27.05 26.15 -0.40 -1.50% 249.82K 22/06  
  Luminex 31.00 31.17 30.45 +0.38 +1.24% 769.40K 22/06  
  LRAD 2.560 2.590 2.510 +0.030 +1.19% 52.27K 22/06  
  Macatawa Bank 12.770 12.820 12.250 +0.440 +3.57% 252.25K 22/06  
  MISONIX 13.450 13.500 12.925 +0.250 +1.89% 24.04K 22/06  
  Neogen 83.60 84.46 83.39 -0.09 -0.11% 325.73K 22/06  
  Nice ADR 107.51 111.39 107.30 -0.88 -0.81% 159.20K 22/06  
  NAPCO 14.800 15.900 13.728 +0.950 +6.86% 155.74K 22/06  
  Norwood 38.36 38.50 35.00 +2.81 +7.90% 63.38K 22/06  
  Orrstown 26.50 27.05 26.40 -0.40 -1.49% 55.25K 22/06  
  Pure Cycle 10.000 10.050 9.350 +0.600 +6.38% 253.33K 22/06  
  Preformed Line 92.00 96.83 85.31 +5.55 +6.42% 45.79K 22/06  
  PrimeEnergy 72.35 72.35 72.35 +2.05 +2.92% 0.05K 22/06  
  PB Bancorp 11.70 11.70 11.00 +0.45 +4.00% 78.70K 22/06  
  PriceSmart 92.80 93.60 92.35 +0.35 +0.38% 235.84K 22/06  
  Seacoast Banking Florida 32.990 33.510 32.740 -0.280 -0.84% 892.96K 22/06  
  Strayer 113.73 116.10 113.32 -1.58 -1.37% 160.60K 22/06  
  Severn 8.550 8.750 8.300 +0.200 +2.40% 36.33K 22/06  
  Carrols 14.95 15.00 13.40 +1.55 +11.57% 1.55M 22/06  
  Universal Logistics 26.90 28.15 26.20 +0.35 +1.32% 277.78K 22/06  
  United Bancorp 13.90 14.00 13.45 +0.85 +6.51% 30.99K 22/06  
  Value Line 23.02 25.14 19.40 +3.66 +18.91% 56.38K 22/06  
  Village Super Market 31.28 31.29 29.96 +1.21 +4.02% 140.52K 22/06  
  Web.com Group 26.10 26.15 25.30 +0.25 +0.97% 2.08M 22/06  
  Kennedy-Wilson 21.15 21.20 20.60 +0.40 +1.93% 1.30M 22/06  
  Prospect Capital ELKS 25.12 25.25 25.07 +0.10 +0.40% 16.90K 22/06  
  Park Electrochemical 23.30 23.40 21.43 +3.37 +16.91% 991.35K 22/06  
  Hersha 21.63 21.88 21.48 +0.28 +1.31% 592.49K 22/06  
  CACI 171.95 174.80 171.25 -0.80 -0.46% 278.63K 22/06  
  Hill 5.950 6.000 5.750 +0.100 +1.71% 1.80M 22/06  
  Molina Healthcare 101.48 103.27 100.36 +2.80 +2.84% 5.51M 22/06  
  Boston Beer 300.90 302.75 294.70 +7.15 +2.43% 216.40K 22/06  
  New York & Company 4.700 4.730 4.410 +0.340 +7.80% 3.75M 22/06  
  Diana Shipping 5.100 5.160 4.800 +0.290 +6.03% 825.99K 22/06  
  Penn Virginia 83.21 85.12 82.32 +3.70 +4.65% 1.11M 22/06  
  Domino’s Pizza 292.39 293.81 289.34 +1.63 +0.56% 525.92K 22/06  
  DHT Holdings Inc 4.890 4.985 4.720 +0.180 +3.82% 1.97M 22/06  
  Leaf Group 11.40 11.40 10.35 +0.65 +6.05% 667.99K 22/06  
  Costamare 8.05 8.12 7.84 +0.24 +3.07% 759.38K 22/06  
  CGI Group Inc 63.00 63.34 62.69 -0.01 -0.02% 174.75K 22/06  
  Cato 25.46 25.80 25.14 -0.17 -0.66% 394.18K 22/06  
  ResMed 107.93 108.29 106.95 +0.90 +0.84% 1.06M 22/06  
  Calix 8.00 8.00 7.70 +0.10 +1.27% 744.06K 22/06  
  CubeSmart 31.85 32.01 31.73 -0.05 -0.16% 2.77M 22/06  
  CBIZ 23.15 23.15 22.80 +0.30 +1.31% 567.70K 22/06  
  CTS Corp 36.15 36.30 35.25 +0.65 +1.83% 374.82K 22/06  
  WellCare Health Plans 244.20 244.69 241.10 +3.73 +1.55% 411.81K 22/06  
  Tower International 34.30 34.55 33.95 +0.45 +1.33% 248.82K 22/06  
  WGL 88.65 88.71 88.52 +0.05 +0.06% 474.91K 22/06  
  Evolution Petroleum 10.25 10.25 9.80 +0.50 +5.13% 831.87K 22/06  
  National HealthCare 72.52 73.25 71.89 +0.30 +0.42% 132.47K 22/06  
  Gold Resource 6.860 6.870 6.495 +0.350 +5.38% 1.48M 22/06  
  Graham 27.41 27.51 26.32 +1.31 +5.02% 80.07K 22/06  
  Ares Commercial RE 14.070 14.100 13.970 +0.030 +0.21% 234.10K 22/06  
  InfuSystems 3.300 3.300 3.207 +0.050 +1.54% 45.96K 22/06  
  United States Antimony 0.582 0.590 0.550 +0.024 +4.31% 296.95K 22/06  
  Bank of the James 16.240 18.000 16.240 +0.010 +0.06% 11.36K 22/06  
  Chembio 10.650 10.700 10.158 +0.250 +2.40% 41.71K 22/06  
  Chuy's Holdings 32.400 32.500 31.200 +1.200 +3.85% 286.67K 22/06  
  Fossil 31.00 32.17 30.20 -0.08 -0.26% 2.26M 22/06  
  Advance Auto Parts 138.85 143.42 137.81 -0.65 -0.47% 1.41M 22/06  
  The Wendy’s Co 18.13 18.22 17.92 +0.19 +1.06% 2.80M 22/06  
  Cheniere Energy 68.7200 69.5000 66.6900 +2.8600 +4.34% 4.36M 22/06  
  UGI 51.56 51.85 51.24 +0.27 +0.53% 1.01M 22/06  
  Extra Space Storage 99.27 99.92 99.22 -0.42 -0.42% 791.97K 22/06  
  Six Flags 72.70 73.38 72.55 +0.50 +0.69% 953.20K 22/06  
  Hemisphere 13.85 13.90 13.60 +0.35 +2.59% 447.57K 22/06  
  SeaWorld Entertainment 22.84 22.96 22.21 +0.59 +2.65% 3.52M 22/06  
  KKR & Co LP 24.85 25.00 24.60 +0.28 +1.14% 5.73M 22/06  
  Noodles & Co 12.20 12.25 10.90 +0.35 +2.95% 637.05K 22/06  
  Marcus & Millichap 40.16 40.42 39.89 +0.23 +0.58% 599.10K 22/06  
  Pimco Dyn I 31.68 32.11 31.49 -0.18 -0.56% 260.34K 22/06  
  PIMCO Dynamic Credit 23.63 23.73 23.61 +0.03 +0.13% 356.32K 22/06  
  Extnd Sty Amerc 22.52 22.58 22.28 +0.22 +0.99% 2.34M 22/06  
  Tandem Diabetes Care 23.15 25.50 21.80 +2.84 +13.98% 17.88M 22/06  
  Aerie Pharmace 70.45 71.30 65.70 +3.10 +4.60% 1.20M 22/06  
  Veracyte Inc 9.50 9.84 9.35 -0.11 -1.14% 585.82K 22/06  
  B. Riley Financial 22.0000 22.1500 20.7000 +1.3500 +6.54% 218.59K 22/06  
  FNB Bancorp 39.12 39.50 38.11 +0.74 +1.93% 99.11K 22/06  
  Civeo 4.37 4.50 3.95 +0.46 +11.76% 3.93M 22/06  
  Blue Hills 22.35 22.65 22.05 -0.05 -0.22% 125.83K 22/06  
  Iradimed Co 19.40 19.50 18.80 +0.05 +0.26% 325.69K 22/06  
  ProQR Therapeutics NV 7.150 7.250 7.050 +0.100 +1.42% 42.23K 22/06  
  California Resources Corp 42.71 45.28 41.73 +3.85 +9.91% 5.50M 22/06  
  Store Capital Corp 27.23 27.25 26.96 +0.07 +0.26% 2.52M 22/06  
  FibroGen Inc 64.95 65.00 63.60 +0.55 +0.85% 1.42M 22/06  
  Diplomat Pharmacy 28.13 28.74 27.75 +0.50 +1.81% 2.72M 22/06  
  National Commerce Corp 47.75 48.00 47.05 +0.55 +1.17% 390.30K 22/06  
  Nomad Foods 19.310 19.310 18.850 +0.410 +2.17% 1.81M 22/06  
  Cheniere Energy Partners 37.18 37.31 36.22 +0.93 +2.57% 249.82K 22/06  
  Nextera Energy Partners LP 45.41 48.75 44.67 +0.43 +0.96% 1.19M 22/06  
  Ooma Inc 13.15 13.65 12.60 +0.50 +3.95% 571.90K 22/06  
  Tier REIT Inc 24.04 24.14 23.81 +0.05 +0.21% 479.25K 22/06  
  Performance Food Group Co 37.45 37.68 37.10 +0.45 +1.22% 1.18M 22/06  
  Regenxbio Inc 71.20 71.25 64.60 +3.65 +5.40% 1.64M 22/06  
  Anworth Mortgage Asset Corp Pc Pref 25.5112 25.5112 25.4476 +0.0331 +0.13% 1.78K 22/06  
  Delaware Invests Div Income Closed 11.58 11.70 11.55 +0.06 +0.52% 134.80K 22/06  
  Managed Duration Invest Grade Muni 14.3500 14.3600 14.3400 +0.0201 +0.14% 7.00K 22/06  
  Allegiance Bancshares Inc 43.50 44.60 43.20 -0.40 -0.91% 173.59K 22/06  
  Barington/Hilco Acquisition Unit 20.58 20.58 20.58 +6.67 +47.95% 0.35K 22/06  
  China Customer Relations Centers 24.60 25.70 19.60 +2.77 +12.69% 879.85K 22/06  
  SmartFinancial Inc 26.14 26.49 25.61 +0.08 +0.31% 496.86K 22/06  
  Senseonics Holdings Inc 4.910 5.290 4.521 -0.070 -1.41% 14.70M 22/06  
  Merus 22.06 22.97 21.25 -0.41 -1.82% 38.31K 22/06  
  Lonestar Resources 8.55 8.90 8.05 +0.58 +7.28% 262.02K 22/06  
  Mammoth Energy Services 40.88 42.30 40.64 +0.39 +0.96% 857.08K 22/06  
  Sutherland Asset Management 16.50 16.55 16.30 +0.20 +1.23% 204.49K 22/06  
  International Seaways 23.7400 24.1200 21.8000 +2.1300 +9.86% 1.62M 22/06  
  Gores Holdings II 10.85 11.08 10.76 +0.00 +0.00% 0 21/06  
  Kimbell Royalty 22.98 23.50 22.33 +0.97 +4.41% 19.11K 22/06  
  Eastside Distilling 9.25 9.25 8.61 +0.36 +4.05% 63.99K 22/06  
  PQ 17.92 18.23 17.57 +0.41 +2.34% 1.22M 22/06  
  OptiNose 26.67 27.29 24.66 +1.66 +6.64% 1.97M 22/06  
  Fidelity D&D 62.72 63.40 54.69 +5.70 +10.00% 283.19K 22/06  
  Stitch Fix 30.15 30.82 28.25 +1.28 +4.43% 5.31M 22/06  
  Apollo Medical 30.00 30.00 18.19 +10.08 +50.60% 2.85M 22/06  
  Canopy Growth 32.770 36.550 32.700 -3.190 -8.87% 7.59M 22/06  
  Osprey Energy A 10.16 10.20 10.16 0.00 0.00% 133.83K 22/06  
  One Madison A 9.69 9.69 9.69 +0.02 +0.21% 0.20K 22/06  
  Assurant D Pref 111.590 112.231 110.850 +0.190 +0.17% 34.74K 22/06  
  Spotify Tech 180.94 182.45 177.40 +1.41 +0.79% 1.48M 22/06  
  Autolus Therapeutics 25.00 30.00 25.00 +8.00 +47.06% 3.15M 22/06  
Continue with Google
or
Sign up with Email