x
0
SCOTTRADE ACCOUNT IT'S TIME. It's time for an easier way to invest. Open a Scottrade Account
Apply Now

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

Website notifications

Mobile App notifications

  Name Last High Low Chg. Chg. % Vol. Time
  Caterpillar 104.42 104.89 102.00 +7.61 +7.86% 18.38M 25/04  
  Dell 66.35 66.95 66.26 +0.17 +0.26% 2.15M 25/04  
  Walt Disney 115.18 115.52 113.68 +1.48 +1.30% 6.92M 25/04  
  Deere&Company 113.15 114.13 111.57 +2.90 +2.63% 3.33M 25/04  
  Corning 28.54 28.73 27.85 +1.02 +3.71% 13.82M 25/04  
  McDonald’s 141.70 141.99 137.18 +7.47 +5.57% 10.89M 25/04  
  3M 195.13 195.61 192.36 +0.90 +0.46% 4.18M 25/04  
  Level 3 Communications 60.96 61.02 60.15 +0.83 +1.38% 2.27M 25/04  
  Ashland 127.56 128.19 126.94 +0.93 +0.73% 759.97K 25/04  
  Mastercard 116.13 116.48 115.89 +0.43 +0.37% 2.87M 25/04  
  XL Group 41.63 41.76 41.03 +0.63 +1.54% 1.88M 25/04  
  Cigna 157.18 159.08 155.47 +1.22 +0.78% 1.17M 25/04  
  Terex 35.66 36.43 34.50 +2.57 +7.77% 3.66M 25/04  
  Pinnacle West Capital 86.36 86.41 85.39 +0.18 +0.21% 980.52K 25/04  
  Stillwater Mining 17.99 18.00 17.97 +0.09 +0.50% 4.76M 25/04  
  Parker-Hannifin 165.22 165.60 161.57 +4.61 +2.87% 2.12M 25/04  
  Sherwin-Williams 331.18 331.43 328.02 +3.45 +1.05% 534.52K 25/04  
  Equifax 139.47 139.87 138.94 +0.23 +0.17% 575.30K 25/04  
  Fidelity National Info 83.86 84.04 83.44 +0.54 +0.65% 1.24M 25/04  
  Waste Management 74.23 74.58 74.13 +0.13 +0.18% 1.62M 25/04  
  Home Depot 153.03 154.65 152.79 +1.14 +0.75% 5.50M 25/04  
  VMware 93.00 93.57 92.45 -0.07 -0.08% 1.96M 25/04  
  Best Buy 51.77 52.61 50.98 +0.62 +1.21% 4.52M 25/04  
  China Fund 17.32 17.34 17.25 +0.22 +1.29% 24.64K 25/04  
  Avery Dennison 82.41 82.86 82.06 -0.03 -0.04% 725.58K 25/04  
  S&P Global 135.61 136.75 132.81 +1.71 +1.28% 2.01M 25/04  
  Eastman Chemical 81.63 82.39 81.51 +0.40 +0.49% 1.08M 25/04  
  Ingersoll-Rand 85.66 85.95 84.67 +1.47 +1.75% 2.35M 25/04  
  HDFC Bank 80.46 80.67 79.96 +0.51 +0.64% 1.05M 25/04  
  Time Warner 100.04 100.60 99.79 +0.08 +0.08% 3.53M 25/04  
  Jabil Circuit 29.44 29.75 29.35 -0.08 -0.27% 1.37M 25/04  
  Stryker 135.59 136.04 134.46 +1.14 +0.85% 1.48M 25/04  
  Quest Diagnostics 105.87 105.99 103.15 +1.78 +1.71% 1.84M 25/04  
  United Technologies 116.87 117.31 116.41 +0.55 +0.47% 3.32M 25/04  
  Wyndham 92.22 92.71 91.60 +0.43 +0.47% 2.16M 25/04  
  Boston Scientific 25.74 25.91 25.65 +0.18 +0.70% 10.27M 25/04  
  Aflac 75.01 75.22 74.85 +0.36 +0.48% 1.83M 25/04  
  Reynolds American 64.82 64.85 64.57 +0.02 +0.03% 2.99M 25/04  
  Principal 64.35 64.81 64.29 +0.43 +0.67% 1.17M 25/04  
  Grupo Aeroportuario Sureste 189.32 190.63 187.94 +1.19 +0.63% 120.29K 25/04  
  HP Inc 18.61 18.71 18.49 +0.07 +0.38% 10.43M 25/04  
  Honeywell 129.30 131.34 128.69 -0.49 -0.38% 6.47M 25/04  
  PerkinElmer 58.65 59.03 58.03 +0.44 +0.76% 500.66K 25/04  
  Eaton 76.52 76.93 75.84 +1.04 +1.38% 3.04M 25/04  
  Canon 32.14 32.23 32.12 +0.28 +0.88% 273.43K 25/04  
  Ecolab 128.25 128.55 127.60 +0.95 +0.75% 773.89K 25/04  
  Rockwell Automation 160.14 160.71 157.44 +3.19 +2.03% 1.99M 25/04  
  UnitedHealth 174.04 174.74 173.19 +1.71 +0.99% 3.39M 25/04  
  Teradyne 33.56 33.68 33.14 +0.58 +1.76% 2.59M 25/04  
  Agilent Technologies 54.81 55.19 54.51 +0.37 +0.68% 2.18M 25/04  
  Moodys 118.07 118.88 116.57 +0.37 +0.31% 823.52K 25/04  
  Monsanto 116.94 117.15 115.71 +0.92 +0.79% 2.87M 25/04  
  Tupperware Brands 73.52 74.36 68.64 +7.83 +11.92% 2.52M 25/04  
  Amphenol 72.18 72.50 71.74 +0.25 +0.35% 1.43M 25/04  
  DeVry 37.05 37.20 36.50 +0.45 +1.23% 1.40M 25/04  
  Owens-Illinois 21.98 22.46 21.72 +0.64 +3.00% 2.84M 25/04  
  Republic Services 63.89 64.11 63.83 -0.13 -0.20% 1.45M 25/04  
  Roper Technologies 216.36 217.14 214.00 +2.63 +1.23% 613.50K 25/04  
  On Assignment, Inc 49.21 49.64 48.91 +0.22 +0.45% 345.85K 25/04  
  Banc of California 22.60 23.25 22.45 +0.45 +2.03% 2.63M 25/04  
  Berkshire Hills Bancorp 37.10 38.65 36.00 +1.35 +3.78% 608.84K 25/04  
  inTest 7.050 7.250 6.750 +0.050 +0.71% 111.99K 25/04  
  MFA Financial 8.30 8.31 8.22 +0.08 +0.97% 2.00M 25/04  
  BBVA 8.32 8.38 8.27 +0.08 +0.97% 3.50M 25/04  
  AG Mortgage Investment 18.87 19.04 18.68 +0.18 +0.96% 173.55K 25/04  
  Mettler-Toledo 509.44 511.52 499.91 +10.71 +2.15% 191.06K 25/04  
  Choice Hotels 63.50 64.00 63.20 +0.10 +0.16% 245.29K 25/04  
  Everi Holdings 6.190 6.240 6.100 +0.110 +1.81% 792.81K 25/04  
  New Oriental Education&Tech 66.91 68.52 63.00 +4.10 +6.53% 2.41M 25/04  
  InterContinental Hotels Group PLC 51.09 51.20 50.81 +0.47 +0.93% 61.42K 25/04  
  Live Nation Entertainment 31.85 31.99 31.50 +0.47 +1.50% 918.02K 25/04  
  Annaly Capital Management 11.75 11.80 11.71 -0.01 -0.09% 7.10M 25/04  
  Medequities Realty Trust 12.00 12.07 11.93 +0.01 +0.08% 112.36K 25/04  
  Anworth Mortgage Asset 5.760 5.820 5.700 +0.060 +1.05% 667.69K 25/04  
  Summit Hotel Properties 17.08 17.16 16.90 +0.20 +1.18% 594.85K 25/04  
  Triton Int 31.28 31.48 30.02 +1.35 +4.51% 469.57K 25/04  
  First Potomac RT 11.09 11.17 10.71 +0.48 +4.52% 367.09K 25/04  
  Sensient Technologies 83.27 84.07 82.40 +1.18 +1.44% 165.78K 25/04  
  Chesapeake Utilities 73.70 73.80 72.05 +0.70 +0.96% 53.60K 25/04  
  Bio-Rad Labs 213.14 215.48 212.72 -0.31 -0.15% 238.24K 25/04  
  Korn/Ferry 32.39 32.79 32.26 +0.05 +0.15% 397.26K 25/04  
  Fair Isaac 133.59 134.77 133.02 +0.86 +0.65% 128.02K 25/04  
  Briggs&Stratton 25.05 25.36 24.47 +0.77 +3.17% 708.70K 25/04  
  Bio-Rad Labs B 208.00 210.50 208.00 0.00 0.00% 0 21/04  
  Bridgepoint Education 12.33 12.50 12.23 +0.15 +1.23% 84.43K 25/04  
  Cai 21.20 21.50 20.60 +0.34 +1.63% 287.53K 25/04  
  Cooper 201.32 203.48 200.98 -0.22 -0.11% 280.82K 25/04  
  ESCO Technologies 59.40 59.85 59.00 +0.80 +1.37% 147.10K 25/04  
  Hill-Rom 72.73 73.14 72.06 +0.71 +0.99% 409.79K 25/04  
  ARMOUR Residential 24.06 24.21 23.89 +0.12 +0.50% 384.86K 25/04  
  Flagstar Bancorp 29.250 30.360 28.730 +0.560 +1.95% 306.56K 25/04  
  Kronos Worldwide 17.61 17.80 17.29 +0.50 +2.92% 603.91K 25/04  
  Everest 251.92 252.96 241.77 +12.54 +5.24% 860.83K 25/04  
  CIT DEL 45.02 45.42 44.55 +0.73 +1.65% 3.01M 25/04  
  HRG Group 20.06 20.07 19.90 +0.21 +1.06% 1.61M 25/04  
  Luxottica Group 58.30 58.38 57.87 +0.88 +1.53% 48.32K 25/04  
  PAR Technology 8.40 8.57 8.25 +0.06 +0.72% 70.11K 25/04  
  CNA Financial 45.17 45.76 45.07 -0.03 -0.07% 203.70K 25/04  
  Agree 50.39 51.50 50.06 +0.37 +0.74% 206.48K 25/04  
  Clean Harbors 59.12 59.45 58.18 +0.69 +1.18% 194.74K 25/04  
  Regal Beloit 78.55 79.25 78.15 +0.45 +0.58% 175.21K 25/04  
  Relx PLC 20.61 20.67 20.55 +0.08 +0.39% 87.70K 25/04  
  Redwood 17.04 17.13 16.94 +0.08 +0.47% 337.35K 25/04  
  Black Hills 68.40 68.69 68.03 +0.37 +0.54% 285.14K 25/04  
  Boyd Gaming 22.72 22.75 22.56 +0.19 +0.84% 938.37K 25/04  
  Carnival 59.62 59.88 59.55 +0.40 +0.68% 333.97K 25/04  
  Leaf Group 8.70 8.75 8.35 +0.25 +2.96% 75.16K 25/04  
  Relx NV 19.43 19.47 19.35 +0.07 +0.36% 56.23K 25/04  
  Haemonetics 42.08 42.48 42.07 +0.23 +0.55% 167.60K 25/04  
  HealthSouth 43.81 44.37 43.69 +0.14 +0.32% 883.91K 25/04  
  Vail Resorts 195.44 196.72 195.22 +0.26 +0.13% 200.77K 25/04  
  Alamo 78.95 79.90 77.85 +1.63 +2.11% 38.76K 25/04  
  FutureFuel 15.53 15.57 15.18 +0.42 +2.78% 115.79K 25/04  
  Green Dot 34.28 34.67 34.28 -0.03 -0.09% 206.48K 25/04  
  InvenSense 12.95 12.95 12.93 +0.02 +0.15% 1.35M 25/04  
  NewMarket 462.81 465.50 454.78 +3.24 +0.70% 45.68K 25/04  
  MarineMax 23.10 23.65 22.80 +0.50 +2.21% 556.06K 25/04  
  MaxLinear 28.45 28.74 27.95 +0.62 +2.23% 407.42K 25/04  
  Insperity 90.80 91.80 89.95 +1.05 +1.17% 107.39K 25/04  
  Rosetta Stone 11.13 11.50 11.12 -0.29 -2.54% 128.07K 25/04  
  Brinks 58.50 59.00 57.65 +1.30 +2.27% 508.56K 25/04  
  Genie Energy 7.97 8.28 7.66 -0.16 -1.97% 237.57K 25/04  
  ING Groep 16.45 16.51 16.35 +0.07 +0.43% 3.88M 25/04  
  Marcus 33.70 33.90 33.30 +0.70 +2.12% 96.74K 25/04  
  Aerojet Rocketdyne 23.18 23.19 22.78 +0.30 +1.31% 571.45K 25/04  
  Meritor 17.56 17.79 17.37 +0.20 +1.15% 881.66K 25/04  
  Rollins 38.14 38.52 38.14 -0.09 -0.24% 572.64K 25/04  
  Stepan 88.31 89.60 82.80 +7.38 +9.12% 167.02K 25/04  
  Syngenta AG 93.00 93.20 90.87 +1.92 +2.11% 8.02M 25/04  
  Cabot Corp 60.90 61.11 60.39 +0.56 +0.93% 219.94K 25/04  
  Crane 80.39 82.35 80.34 +2.48 +3.18% 548.95K 25/04  
  Kirby 73.10 73.85 72.05 +1.00 +1.39% 635.91K 25/04  
  Graco 98.35 98.60 97.31 +1.52 +1.57% 365.19K 25/04  
  AVX 17.50 17.64 17.34 +0.20 +1.16% 168.50K 25/04  
  CBIZ 15.00 15.15 14.98 +0.10 +0.67% 131.03K 25/04  
  ABB Ltd 24.24 24.31 23.97 +0.31 +1.30% 3.21M 25/04  
  Sanofi 46.40 46.49 46.19 +0.50 +1.09% 1.57M 25/04  
  Carnival 60.03 60.27 59.93 +0.41 +0.69% 2.54M 25/04  
  WellCare Health Plans 153.52 155.20 153.41 +0.87 +0.57% 412.30K 25/04  
  Main Street Capital 39.80 39.98 39.65 +0.24 +0.61% 195.18K 25/04  
  Terreno 30.51 30.57 29.84 +0.66 +2.21% 240.80K 25/04  
  Walker&Dunlop 44.84 46.19 44.27 +0.88 +2.00% 284.46K 25/04  
  Hercules Capital 15.49 15.64 15.41 +0.10 +0.65% 443.42K 25/04  
  Consolidated-Tomoka 56.08 56.74 55.19 +1.06 +1.93% 9.90K 25/04  
  Chase 100.40 102.00 100.20 +0.10 +0.10% 19.49K 25/04  
  SAP DRC 102.13 102.26 101.23 +0.75 +0.74% 1.48M 25/04  
  Total 52.230 52.340 51.920 +0.420 +0.81% 3.02M 25/04  
  Telefonica 11.480 11.520 11.410 +0.110 +0.97% 1.02M 25/04  
  Banco Santander 6.610 6.630 6.550 +0.140 +2.16% 14.29M 25/04  
  Unilever PLC 51.490 51.580 51.350 +0.100 +0.19% 906.23K 25/04  
  Unilever NV 52.460 52.560 52.305 +0.100 +0.19% 2.04M 25/04  
  Ellie Mae 111.040 112.770 109.985 +0.940 +0.85% 335.67K 25/04  
  Teleflex 201.80 203.27 200.72 +0.10 +0.05% 708.64K 25/04  
  Toro 64.800 65.310 64.310 +0.760 +1.19% 498.50K 25/04  
  Marriot Vacations Worldwide 107.180 108.200 105.070 +1.830 +1.74% 370.26K 25/04  
  Vantiv 65.740 66.240 65.510 -0.110 -0.17% 1.40M 25/04  
  Vectren 59.630 59.960 59.400 -0.020 -0.03% 400.49K 25/04  
  Woori Bank 40.020 40.040 39.570 +0.800 +2.04% 5.23K 25/04  
  TAL Education 116.470 117.870 113.260 +3.740 +3.32% 787.89K 25/04  
  Acme United 28.120 28.320 27.560 +0.570 +2.07% 21.34K 25/04  
  Central Securities 24.490 24.490 24.340 +0.210 +0.86% 12.30K 25/04  
  Ellsworth Convertible Growth 9.020 9.080 8.900 +0.080 +0.89% 53.77K 25/04  
  Clough Global Opportunities 10.510 10.570 10.480 +0.030 +0.29% 314.27K 25/04  
  Clough Global 12.700 12.750 12.600 +0.110 +0.87% 18.00K 25/04  
  Aberdeen Indonesia 7.450 7.500 7.450 -0.034 -0.45% 11.12K 25/04  
  Aberdeen Israel 18.108 18.440 18.108 -0.242 -1.32% 4.24K 25/04  
  BWX Technologies 49.96 50.21 49.48 +0.41 +0.83% 383.37K 25/04  
  EPAM Systems 76.83 78.07 76.65 -0.38 -0.49% 610.68K 25/04  
  Banco De Chile 74.57 76.23 74.13 -0.73 -0.97% 42.10K 25/04  
  Wabash National 23.71 24.02 20.53 +3.35 +16.45% 5.92M 25/04  
  Wabco 118.70 120.00 118.11 +0.79 +0.67% 509.24K 25/04  
  Andina B 25.49 26.64 25.49 -0.65 -2.49% 27.62K 25/04  
  Albemarle 108.09 108.46 107.37 +1.26 +1.18% 706.55K 25/04  
  Gartner 113.21 114.04 112.65 -0.21 -0.19% 494.30K 25/04  
  IDEX 103.47 104.44 100.68 +1.38 +1.35% 517.98K 25/04  
  Valspar 112.45 112.51 112.26 +0.11 +0.10% 355.27K 25/04  
  Louisiana-Pacific 26.51 26.67 26.15 +0.38 +1.45% 3.11M 25/04  
  Mohawk Industries 238.42 240.20 236.83 +2.64 +1.12% 550.93K 25/04  
  Kennametal 40.48 40.92 39.96 +1.15 +2.92% 1.50M 25/04  
  Huntsman 25.50 25.59 24.94 +0.57 +2.29% 5.35M 25/04  
  American Financial 98.17 98.49 97.55 +0.94 +0.97% 316.76K 25/04  
  Ametek 57.03 57.33 56.69 +0.45 +0.80% 1.81M 25/04  
  Fidelity Financial 40.50 40.74 39.93 +0.46 +1.15% 1.42M 25/04  
  Portland General Electric 46.33 46.51 46.04 +0.13 +0.28% 637.89K 25/04  
  Invesco Mortgage 16.25 16.33 16.16 +0.04 +0.25% 750.53K 25/04  
  Energizer Holdings 59.82 60.07 59.26 +0.07 +0.12% 397.71K 25/04  
  Global Payments 81.98 82.37 81.18 +0.59 +0.72% 1.28M 25/04  
  Smith AO 52.76 53.00 52.19 +0.76 +1.46% 956.04K 25/04  
  Fortune Brands 64.93 65.18 63.85 +1.27 +2.00% 1.86M 25/04  
  Timken 48.20 48.80 46.80 +2.10 +4.56% 1.73M 25/04  
  CNH Industrial NV 10.66 10.78 10.65 +0.25 +2.40% 2.12M 25/04  
  Boise Cascad Llc 30.95 31.15 30.45 +0.40 +1.31% 401.87K 25/04  
  Cst Brand Inc 48.33 48.52 48.33 -0.06 -0.12% 343.23K 25/04  
  Rexford Inl Rty 24.91 25.05 24.61 +0.31 +1.26% 266.18K 25/04  
  Ringcentral Inc 30.50 31.20 30.05 +0.30 +0.99% 1.37M 25/04  
  Kmg Chemical Inc 48.62 51.33 46.02 +3.53 +7.83% 259.78K 25/04  
  RH 48.41 49.24 48.03 +0.09 +0.19% 924.85K 25/04  
  JPMorgan China Region Fund Inc 18.86 18.92 18.80 +0.24 +1.29% 13.81K 25/04  
  Fidelty &Amp Gur 28.05 28.25 27.85 0.00 0.00% 314.35K 25/04  
  Pmco Crp&In 16.35 16.38 16.30 +0.07 +0.43% 113.11K 25/04  
  Stngate Mrt 7.966 7.970 7.950 -0.004 -0.05% 27.65K 25/04  
  Pimco Dyn I 29.21 29.22 29.10 +0.11 +0.38% 202.33K 25/04  
  PIMCO Dynamic Credit 21.80 21.82 21.69 +0.11 +0.51% 631.45K 25/04  
  Pmco Corp&I 15.86 15.92 15.82 -0.01 -0.06% 299.07K 25/04  
  AmpliPhi Biosciences 3.250 5.000 3.150 -0.290 -8.19% 1.02M 25/04  
  Knowles Cor 19.55 19.90 19.53 +0.09 +0.46% 476.58K 25/04  
  Nord Anglia Education 32.82 32.99 32.28 +5.20 +18.83% 7.92M 25/04  
  One Gas Inc 69.69 70.05 68.96 +0.65 +0.94% 203.91K 25/04  
  Platform Sp 14.21 14.28 13.91 +0.32 +2.30% 1.16M 25/04  
  Paycom Soft 60.50 61.20 60.29 +0.48 +0.80% 566.57K 25/04  
  Q2 Holdings 38.55 38.60 37.90 +0.95 +2.53% 246.04K 25/04  
  Tpg Speclty 20.74 20.92 20.67 +0.16 +0.78% 250.24K 25/04  
  Arista Networks 139.42 140.32 138.66 +0.42 +0.30% 595.24K 25/04  
  Mobileye NV 61.91 61.95 61.68 +0.21 +0.34% 4.66M 25/04  
  Alibaba 115.48 115.82 114.80 +0.62 +0.54% 11.43M 25/04  
  HubSpot Inc 65.80 66.35 64.45 +1.35 +2.09% 276.02K 25/04  
  OM Asset Management 15.53 15.69 15.43 +0.12 +0.78% 405.14K 25/04  
  Tekla Life Sciences Investors 19.92 20.04 19.76 +0.18 +0.91% 78.99K 25/04  
  Neff Corp 20.65 20.85 20.55 +0.30 +1.47% 147.32K 25/04  
  New Relic Inc 39.52 40.13 39.47 +0.38 +0.97% 431.14K 25/04  
  Restaurant Brands Int 58.47 58.62 57.66 +0.85 +1.48% 1.67M 25/04  
  BlackRock Science & Technology 21.35 21.46 21.23 +0.09 +0.42% 117.32K 25/04  
  Mesa Royalty Trust 15.90 16.70 15.00 +0.90 +6.00% 24.14K 25/04  
  Masonite Int 83.00 83.40 81.40 +2.20 +2.72% 205.47K 25/04  
  Ellington Residential Mortgage 15.26 15.27 15.11 +0.12 +0.79% 56.16K 25/04  
  Godaddy Inc 38.80 39.00 38.37 +0.55 +1.44% 774.44K 25/04  
  Straight Path Communications Inc 128.9600 130.4200 119.8500 +18.0700 +16.30% 2.11M 25/04  
  Community Healthcare Trust Inc 25.42 25.48 25.02 +0.44 +1.76% 53.37K 25/04  
  Cable One Inc 675.86 682.41 673.21 -0.15 -0.02% 35.22K 25/04  
  Chemours Co 39.900 40.240 39.320 +0.680 +1.73% 2.63M 25/04  
  TransUnion 38.80 40.45 38.63 -1.07 -2.68% 2.80M 25/04  
  Ooma Inc 12.00 12.16 11.88 -0.05 -0.41% 84.90K 25/04  
  Teekay Offshore Partners LP B 23.33 23.35 23.18 +0.19 +0.82% 29.04K 25/04  
  SPX FLOW Inc 36.60 37.16 36.36 +0.10 +0.27% 304.19K 25/04  
  J Alexanders Holdings Inc 10.95 11.00 10.70 +0.20 +1.86% 22.62K 25/04  
  MSG Networks Inc 24.75 25.00 24.60 +0.20 +0.81% 954.33K 25/04  
  Penumbra Inc 87.05 87.30 85.00 +2.35 +2.77% 119.26K 25/04  
  Adams Diversified Equity Closed 13.980 14.010 13.940 +0.070 +0.50% 143.36K 25/04  
  Alpine Global Dynamic Div Closed 10.0200 10.0200 9.9300 +0.1000 +1.01% 47.91K 25/04  
  Anworth Mortgage Asset Corp Pb Pref 28.4000 28.4000 28.2620 +0.3450 +1.23% 3.60K 25/04  
  Alpine Total Dynamic Div Closed 8.490 8.500 8.430 +0.070 +0.83% 314.14K 25/04  
  Morgan Stanley Asia Pacific Closed 15.6800 15.6900 15.6101 +0.1300 +0.84% 36.84K 25/04  
  Ares Dynamic Credit Allocation Inc 16.1700 16.2300 16.1100 +0.0725 +0.45% 174.63K 25/04  
  ARMOUR Residential REIT Inc Pb Pref 24.0500 24.1291 24.0200 +0.0200 +0.08% 16.49K 25/04  
  Liberty All Star Growth Closed Fund 4.760 4.780 4.725 +0.040 +0.85% 174.29K 25/04  
  Alpine Global Premier Proper Closed 6.00 6.03 5.98 +0.03 +0.50% 397.30K 25/04  
  BlackRock Enhanced Equity Div Trust 8.6100 8.6300 8.5600 +0.0400 +0.47% 448.76K 25/04  
  BlackRock Floating Rateome Cl 14.7500 14.7600 14.6325 +0.0900 +0.61% 118.54K 25/04  
  Blackrock Multi Sectorome Closed 17.55 17.72 17.53 -0.07 -0.40% 112.63K 25/04  
  BlackRock Global Opportunities Eq 12.9500 12.9700 12.8900 +0.0800 +0.62% 297.88K 25/04  
  BlackRock Utility Infrastruct Trust 20.79 20.81 20.57 +0.21 +1.02% 60.63K 25/04  
  Nuveen S&P 500 Buy Write Income 13.8200 13.8400 13.7700 +0.0800 +0.58% 159.55K 25/04  
  BlackRock Enhanced Cap Incom Closed 14.63 14.65 14.58 +0.06 +0.41% 274.22K 25/04  
  Delaware Enhanced Global Dividend 11.13 11.17 11.10 +0.05 +0.45% 53.67K 25/04  
  DNP Select Income Closed Fund 11.00 11.00 10.94 +0.05 +0.46% 331.09K 25/04  
  European Equity Closed Fund 8.7300 8.7500 8.7000 +0.0400 +0.46% 20.93K 25/04  
  Eaton Vance Enhanced Equi II Closed 14.010 14.010 13.900 +0.140 +1.01% 176.72K 25/04  
  Equus Total Return Closed Fund 2.620 2.650 2.460 +0.160 +6.50% 355.73K 25/04  
  Eaton Vance Tax Advantaged Glb Div 16.37 16.47 16.17 +0.24 +1.49% 259.51K 25/04  
  Eaton Vance Tax Managed Buy Write 15.5200 15.6200 15.5000 +0.0300 +0.19% 178.75K 25/04  
  Eaton Vance Tax Manag Glb Buy Write 11.20 11.25 11.15 +0.06 +0.54% 297.99K 25/04  
  Eaton Vance Tax Managed Diversified 11.2900 11.3000 11.2000 +0.0800 +0.71% 539.60K 25/04  
  Felcor Lodging Trust Inc Pref 25.4900 25.4900 25.2210 +0.0681 +0.27% 132.98K 25/04  
  First Trust Dynamic Europe Equityom 17.92 17.94 17.64 +0.33 +1.88% 131.35K 25/04  
  First Trust Enhanced Equityo Closed 14.7800 14.7800 14.6800 +0.1400 +0.96% 44.85K 25/04  
  First Trust Strategic Hig II Closed 13.3700 13.4200 13.2599 +0.0800 +0.60% 29.46K 25/04  
  Cohen & Steers Closed End Op Closed 12.91 12.92 12.81 +0.11 +0.86% 69.54K 25/04  
  General American Investors Closed 34.02 34.07 33.91 +0.20 +0.59% 49.15K 25/04  
  Gabelli Dividend & Income Closed 21.4700 21.5000 21.3994 +0.1300 +0.61% 179.56K 25/04  
  New Germany Closed Fund 15.58 15.63 15.36 +0.22 +1.43% 49.81K 25/04  
  Gabelli Global Small Mid Cap Value 11.6700 11.6900 11.5700 +0.1300 +1.13% 19.73K 25/04  
  STRATS SM Trust for Allstate Secur 18.7500 19.0400 18.7500 -0.2332 -1.23% 1.00K 25/04  
  Guggenheim Strategic Opport Closed 20.8300 20.8600 20.7330 +0.0900 +0.43% 99.89K 25/04  
  BlackRock Corporate High Yield Fund 11.25 11.27 11.17 +0.06 +0.54% 664.29K 25/04  
  India Closed Fund 26.2300 26.3100 26.2100 +0.2200 +0.85% 83.15K 25/04  
  Voya Global Advantage Premium Oppor 10.63 10.63 10.52 +0.16 +1.53% 115.02K 25/04  
  Voya Global Equity Divid Premium Op 7.46 7.46 7.38 +0.10 +1.36% 519.49K 25/04  
  Cohen Steers Globalome Build Closed 9.36 9.36 9.21 +0.16 +1.74% 221.59K 25/04  
  New Ireland Closed Fund 13.9000 13.9200 13.7600 +0.1900 +1.39% 30.98K 25/04  
  Nuveen Prf Securites 9.75 9.79 9.73 +0.01 +0.10% 461.01K 25/04  
  Nuveen Tax Advantaged Div Gr Closed 15.400 15.400 15.270 +0.120 +0.79% 36.08K 25/04  
  Korea Equity Closed Fund 9.040 9.040 8.810 +0.200 +2.26% 99.83K 25/04  
  Korea Closed Fund 38.53 38.71 38.36 +0.49 +1.29% 10.51K 25/04  
  Lazard Global TR Income Closed 15.51 15.53 15.34 +0.21 +1.37% 65.26K 25/04  
  Lazard World Dividend &ome Closed 10.74 10.85 10.70 +0.02 +0.19% 47.42K 25/04  
  Multi Packaging Solutions Intl 17.97 18.00 17.96 -0.01 -0.06% 336.99K 25/04  
  Morgan Stanley Emerging Closed 15.3200 15.3397 15.2700 +0.1000 +0.66% 17.41K 25/04  
  Pimco Income Strategy Closed Fund 11.3700 11.4000 11.3500 +0.0500 +0.44% 92.01K 25/04  
  Pimco Income Strategy II Closed 10.300 10.300 10.240 +0.070 +0.68% 124.62K 25/04  
  Royce Global Value Trust Inc 9.1600 9.1821 9.1557 +0.0500 +0.55% 22.61K 25/04  
  Royce Micro Cap Closed Fund 8.71 8.73 8.59 +0.16 +1.87% 353.79K 25/04  
  Resource Capital Corp Pb Pref 23.8700 24.2000 23.7200 +0.0400 +0.17% 22.13K 25/04  
  Royce Value Closed Fund 14.570 14.620 14.480 +0.110 +0.76% 215.13K 25/04  
  LMP Capital And Income Closed Fund 14.6200 14.7000 14.4600 +0.0900 +0.62% 65.88K 25/04  
  Source Capital Closed Fund 38.10 38.19 37.90 +0.16 +0.42% 11.85K 25/04  
  Columbia Seligman Premium Technolog 22.12 22.32 21.91 +0.17 +0.77% 114.15K 25/04  
  Swiss Helvetia Closed Fund 11.840 11.850 11.680 +0.130 +1.11% 109.38K 25/04  
  Tri Continental Closed Fund 23.70 23.71 23.63 +0.08 +0.34% 87.24K 25/04  
  Liberty All Star Equity Closed Fund 5.6000 5.6100 5.5800 +0.0300 +0.54% 925.94K 25/04  
  Cohen Steers Infrastructure Closed 22.4500 22.4900 22.2244 +0.1700 +0.76% 192.42K 25/04  
  Square Inc 18.22 18.30 17.82 +0.37 +2.07% 7.97M 25/04  
  Manitowoc Foodservice 20.68 20.83 20.45 +0.35 +1.72% 983.30K 25/04  
  Ingevity 64.1000 64.5600 63.5600 +0.9300 +1.47% 235.87K 25/04  
  GMS Inc 36.2000 36.7100 36.0200 +0.0900 +0.25% 245.78K 25/04  
  Fortive 62.33 62.54 61.70 +0.90 +1.47% 1.47M 25/04  
  Advancepierre Foods 40.48 40.54 40.12 +3.81 +10.39% 33.81M 25/04  
  At Home Group 16.84 17.39 16.64 +0.11 +0.66% 143.47K 25/04  
  FB Financial 37.2000 37.8500 36.3000 +1.4900 +4.17% 52.08K 25/04  
  Versum Materials 31.96 32.01 31.53 +0.51 +1.62% 537.66K 25/04  
  Yum China Holdings 33.70 33.74 33.18 +0.38 +1.14% 3.28M 25/04  
  Hilton Grand Vacations 32.1200 32.2300 31.3300 +0.5100 +1.61% 492.05K 25/04  
  Colony NorthStar Pref A 25.728 25.790 25.690 +0.048 +0.19% 5.77K 25/04  
  Jeld-Wen Holding 33.85 34.24 33.69 +0.25 +0.74% 232.30K 25/04  
  Morgan Stanley Pref K 26.3500 26.4200 26.3207 -0.0100 -0.04% 119.46K 25/04  
  Just Energy Pref A 26.730 26.730 26.240 +0.370 +1.40% 41.38K 25/04  
  Chimera Invest Pref B 25.45 25.48 25.42 +0.04 +0.16% 144.89K 25/04  
  Elevate Credit 8.67 8.86 8.14 +0.43 +5.22% 144.47K 25/04  
  Select Energy Services 15.82 16.38 14.93 +0.54 +3.53% 565.86K 25/04  
  Wells Fargo DRC 25.07 25.16 25.01 0.00 0.00% 0 24/04  
  Microsoft 67.92 68.04 67.60 +0.39 +0.58% 30.24M 25/04  
  Alphabet 888.84 892.25 879.28 +9.91 +1.13% 2.04M 25/04  
  Fiserv 119.62 120.09 119.24 +0.18 +0.15% 867.00K 25/04  
  Adobe 133.49 133.72 132.88 +0.60 +0.45% 2.50M 25/04  
  BlackBerry 9.19 9.33 9.15 -0.10 -1.08% 13.18M 25/04  
  Applied Materials 40.79 40.87 40.28 +0.35 +0.87% 7.24M 25/04  
  Microchip 76.73 76.80 75.76 +0.78 +1.03% 2.74M 25/04  
  Intuitive Surgical 827.24 833.05 820.45 +5.06 +0.62% 486.29K 25/04  
  Yahoo! 48.40 48.46 48.16 +0.25 +0.52% 10.29M 25/04  
  Northern Trust 90.58 91.78 88.94 +1.20 +1.34% 2.06M 25/04  
  Lam Research Corp 145.76 145.96 142.51 +3.25 +2.28% 2.40M 25/04  
  IAC/InterActiveCorp 80.41 80.71 79.27 +1.27 +1.60% 912.37K 25/04  
  Expedia 135.43 136.27 134.51 +1.29 +0.96% 1.91M 25/04  
  KLA-Tencor 101.71 101.81 100.44 +0.88 +0.87% 1.01M 25/04  
  Activision Blizzard 51.36 51.66 51.00 +0.48 +0.94% 6.04M 25/04  
  Expeditors Washington 57.30 57.75 57.17 +0.02 +0.03% 1.00M 25/04  
  Electronic Arts 92.99 93.40 92.69 +0.18 +0.19% 2.04M 25/04  
  Symantec 31.25 31.25 30.99 +0.28 +0.90% 5.08M 25/04  
  Hologic 44.43 44.58 44.28 +0.20 +0.45% 2.95M 25/04  
  FLIR Systems 37.51 37.74 37.28 +0.27 +0.72% 701.00K 25/04  
  Seagate Technology 50.51 50.96 49.53 +1.09 +2.21% 7.79M 25/04  
  ADP 105.01 105.22 104.09 +0.87 +0.84% 1.31M 25/04  
  Netflix 152.16 153.52 146.22 +8.33 +5.79% 20.67M 25/04  
  Priceline.com 1,799.09 1,807.78 1,795.31 +0.47 +0.03% 356.43K 25/04  
  Brocade 12.58 12.60 12.56 +0.01 +0.08% 2.91M 25/04  
  IPG Photonics 125.75 126.72 124.80 +1.29 +1.04% 292.04K 25/04  
  Tesla 313.79 313.98 305.86 +5.76 +1.87% 6.74M 25/04  
  AAON 37.00 37.75 36.95 +0.25 +0.68% 118.65K 25/04  
  Axcelis 19.050 19.250 18.875 +0.200 +1.06% 155.87K 25/04  
  AGNC Investment 20.87 20.94 20.75 +0.03 +0.14% 3.31M 25/04  
  Align 118.78 121.79 118.37 -1.56 -1.30% 1.08M 25/04  
  ANSYS 109.77 110.78 109.75 +0.17 +0.16% 265.72K 25/04  
  Artesian 38.48 39.13 38.14 +0.22 +0.57% 47.70K 25/04  
  AmeriServ 4.025 4.100 4.000 +0.075 +1.90% 66.26K 25/04  
  AtriCure 20.50 20.72 20.03 +0.32 +1.59% 121.60K 25/04  
  Beasley 16.550 17.050 14.950 +1.600 +10.70% 101.35K 25/04  
  BioTelemetry 32.550 32.850 32.000 +0.400 +1.24% 696.37K 25/04  
  Beacon Roofing 51.56 51.90 51.31 +0.47 +0.92% 321.93K 25/04  
  Builders FirstSource 16.10 16.16 15.89 +0.27 +1.71% 1.77M 25/04  
  Bob Evans 66.80 67.80 66.77 -0.34 -0.51% 205.95K 25/04  
  Bank of Commerce 11.35 11.35 11.10 +0.30 +2.71% 18.04K 25/04  
  Brooks Automation 23.87 23.99 23.42 +0.33 +1.40% 513.60K 25/04  
  The Cheesecake 64.71 65.09 64.38 +0.32 +0.50% 708.23K 25/04  
  CalAmp 18.06 18.49 18.06 +0.14 +0.78% 566.27K 25/04  
  Cogent 44.65 45.03 44.00 +0.70 +1.59% 311.56K 25/04  
  Central Garden&Pet 38.22 39.33 38.19 -0.35 -0.91% 74.35K 25/04  
  Central Garden&Pet A 35.69 36.60 35.67 -0.36 -1.00% 155.61K 25/04  
  Central European Media 3.650 3.750 3.600 0.000 0.00% 213.88K 25/04  
  CEVA 37.40 37.45 36.05 +1.65 +4.62% 340.13K 25/04  
  City Holding 71.99 74.90 71.88 +0.41 +0.57% 87.39K 25/04  
  Charter Communications 344.50 345.30 340.89 +4.14 +1.22% 1.41M 25/04  
  Century Casinos 8.160 8.400 8.100 -0.100 -1.21% 101.84K 25/04  
  Coherent 212.38 214.61 210.82 +1.02 +0.48% 201.59K 25/04  
  Cohu 19.54 19.77 19.26 +0.41 +2.14% 260.83K 25/04  
  Coca-Cola Bottling 207.29 214.71 205.75 -1.81 -0.87% 77.90K 25/04  
  Capella 98.05 99.25 82.21 +6.30 +6.87% 266.41K 25/04  
  Cardiovascular 29.68 30.21 29.32 +0.27 +0.92% 487.70K 25/04  
  Central Valley Community 22.60 22.73 21.47 +0.60 +2.73% 25.41K 25/04  
  Commercial Vehicle 8.970 9.389 8.610 +0.460 +5.41% 1.21M 25/04  
  Casella 14.66 14.91 14.63 -0.06 -0.41% 279.60K 25/04  
  Cytokinetics Inc 15.950 16.000 15.250 +0.400 +2.57% 1.15M 25/04  
  Citizens Community 14.26 14.29 14.10 +0.06 +0.42% 4.85K 25/04  
  Dorman 84.31 85.11 84.02 +0.24 +0.29% 128.11K 25/04  
  Datawatch 9.40 9.70 9.20 +0.10 +1.08% 336.92K 25/04  
  Eastern Co 26.70 28.00 26.35 -0.60 -2.20% 33.77K 25/04  
  Eastern Virginia Bankshares 11.23 11.35 11.15 +0.02 +0.18% 28.22K 25/04  
  EXACT Sciences 24.89 25.18 24.55 +0.40 +1.63% 1.65M 25/04  
  First Business 27.21 27.42 26.94 +0.23 +0.85% 11.60K 25/04  
  First Bancorp 31.74 32.00 31.15 +0.71 +2.29% 136.10K 25/04  
  First Connecticut 26.55 27.10 26.45 +0.05 +0.19% 42.06K 25/04  
  First Defiance 54.99 55.36 54.25 +0.71 +1.31% 38.25K 25/04  
  Franklin Electric 44.50 45.15 44.00 +1.10 +2.53% 169.82K 25/04  
  First Merchants 41.80 42.29 41.40 +0.37 +0.89% 199.19K 25/04  
  Fortinet 40.27 40.64 40.01 +0.36 +0.90% 1.59M 25/04  
  Global Indemnity 40.55 41.03 39.86 +0.75 +1.88% 15.97K 25/04  
  Gencor 16.60 16.75 16.20 +0.40 +2.47% 37.19K 25/04  
  General Communication 37.16 37.32 36.91 +0.35 +0.95% 211.74K 25/04  
  Grifols 20.61 20.70 20.44 +0.35 +1.73% 628.83K 25/04  
  Novanta 28.05 28.20 27.90 +0.20 +0.72% 130.13K 25/04  
  Healthcare Services 46.62 47.04 44.98 +0.28 +0.60% 320.65K 25/04  
  Hooker Furniture 42.95 43.25 42.05 +0.85 +2.02% 52.92K 25/04  
  Heska 107.58 109.17 106.50 +0.18 +0.17% 56.95K 25/04  
  Independent Bank Corp 23.100 23.200 22.093 +1.100 +5.00% 123.21K 25/04  
  IDEXX Labs 162.43 163.29 162.21 +0.56 +0.35% 470.62K 25/04  
  ILG 23.68 23.85 23.15 +0.57 +2.47% 2.39M 25/04  
  Insmed 19.230 19.310 18.570 +0.780 +4.23% 694.39K 25/04  
  Intersections 4.800 5.150 4.610 -0.140 -2.84% 177.46K 25/04  
  Infinity Property&Casualty 99.45 100.40 98.95 +0.90 +0.91% 35.81K 25/04  
  iRobot 69.14 70.34 68.65 -0.12 -0.17% 980.12K 25/04  
  John B Sanfilippo&Son 74.22 74.69 73.47 +0.63 +0.86% 76.02K 25/04  
  Jive Software 5.050 5.100 5.000 +0.050 +1.00% 670.09K 25/04  
  Jack Henry&Associates 96.63 97.06 96.20 +0.12 +0.12% 118.10K 25/04  
  Kimball 17.92 18.18 17.63 +0.37 +2.11% 202.50K 25/04  
  Kulicke&Soffa 21.92 22.19 21.18 +0.95 +4.53% 788.36K 25/04  
  Golden Entertainment 14.290 14.610 14.060 +0.240 +1.71% 38.79K 25/04  
  Limelight 2.690 3.040 2.690 -0.060 -2.18% 1.36M 25/04  
  Lumos 17.90 17.94 17.86 +0.05 +0.28% 307.21K 25/04  
  LogMeIn 112.60 112.80 110.75 +2.15 +1.95% 833.42K 25/04  
  PCM 30.30 30.75 29.25 +1.10 +3.77% 184.12K 25/04  
  Masimo 99.90 101.00 99.79 +0.19 +0.19% 1.03M 25/04  
  Medidata 63.34 64.97 63.21 -0.31 -0.49% 515.42K 25/04  
  MercadoLibre 230.63 231.44 225.81 +4.73 +2.09% 652.62K 25/04  
  MKS Instruments 74.40 74.65 72.85 +1.25 +1.71% 451.68K 25/04  
  MakeMyTrip 38.40 39.05 37.94 -0.10 -0.26% 362.96K 25/04  
  Monolithic 96.21 96.84 95.25 +0.96 +1.01% 458.45K 25/04  
  American Capital Mortgage 17.70 17.78 17.50 +0.15 +0.85% 360.00K 25/04  
  Microvision 2.710 2.940 2.620 -0.160 -5.57% 3.30M 25/04  
  Nathans Famous 66.45 67.15 65.21 +1.50 +2.31% 13.50K 25/04  
  National Instruments 34.60 34.76 34.35 +0.37 +1.08% 458.99K 25/04  
  NN 26.85 27.20 25.34 +0.55 +2.09% 235.83K 25/04  
  Nova 19.03 19.24 18.74 +0.37 +1.98% 101.15K 25/04  
  NxStage 29.59 30.35 28.91 +0.73 +2.53% 862.13K 25/04  
  Omnicell 40.85 41.80 40.35 +0.50 +1.24% 455.25K 25/04  
  Old Point 30.71 30.75 29.71 +0.51 +1.69% 10.99K 25/04  
  Old Second Bancorp 11.900 12.125 11.800 +0.200 +1.71% 104.98K 25/04  
  Open Text 34.89 35.21 34.30 +0.50 +1.45% 492.30K 25/04  
  Prudential Pennsylvania 18.53 18.74 18.05 +0.33 +1.81% 21.85K 25/04  
  Pure Cycle 6.200 6.400 5.900 +0.300 +5.08% 39.74K 25/04  
  Premier Financial 21.44 22.00 21.42 -0.43 -1.97% 19.46K 25/04  
  PICO Holdings 16.30 16.40 16.10 +0.20 +1.24% 77.03K 25/04  
  Parke 23.30 23.40 23.10 +0.20 +0.87% 39.23K 25/04  
  ePlus 71.10 71.50 70.00 +1.65 +2.38% 90.01K 25/04  
  QCR 46.55 47.30 46.25 +0.60 +1.31% 77.26K 25/04  
  Quidel 24.50 26.98 24.40 +1.00 +4.26% 899.54K 25/04  
  QuinStreet 4.500 4.630 4.322 -0.010 -0.22% 67.19K 25/04  
  RBC Bearings 99.17 100.34 97.52 +2.02 +2.08% 140.95K 25/04  
  RPX Corporation 12.87 12.99 12.83 +0.02 +0.16% 467.87K 25/04  
  Rush A 37.50 39.21 36.35 +0.86 +2.35% 837.18K 25/04  
  Rush B 34.56 35.74 34.20 +0.72 +2.13% 39.12K 25/04  
  Sandy Spring 44.61 45.17 44.17 +0.64 +1.46% 108.20K 25/04  
  EchoStar 58.14 58.39 57.18 +1.05 +1.84% 233.91K 25/04  
  Seacoast Banking Florida 25.230 25.880 25.190 -0.100 -0.39% 342.13K 25/04  
  Silicon Labs 74.90 77.25 74.15 +0.80 +1.08% 431.87K 25/04  
  Simulations Plus 12.05 12.05 11.60 +0.45 +3.88% 40.33K 25/04  
  Southern National Virginia 17.95 17.99 17.89 +0.20 +1.13% 18.49K 25/04  
  Spectrum 7.63 7.74 7.33 +0.32 +4.38% 1.48M 25/04  
  SS&Cs 37.44 37.61 37.27 +0.07 +0.19% 721.54K 25/04  
  Strayer 85.59 85.90 81.64 +3.16 +3.83% 77.82K 25/04  
  Tech Data 97.31 97.95 95.76 +1.72 +1.80% 3.13M 25/04  
  Titan Machinery 16.38 16.53 15.60 +0.80 +5.13% 505.47K 25/04  
  Lendingtree 131.20 136.05 129.40 +2.20 +1.71% 390.95K 25/04  
  Ultra Cleans 17.71 17.86 16.76 +0.75 +4.42% 1.29M 25/04  
  United States Lime&Minerals 79.69 81.99 79.69 -0.79 -0.98% 5.22K 25/04  
  Ultratech 30.58 30.69 30.26 +0.35 +1.16% 128.38K 25/04  
  Veeco 33.10 33.65 32.15 +1.10 +3.44% 513.69K 25/04  
  Vicor 17.95 18.15 17.30 +0.70 +4.06% 132.15K 25/04  
  VOXX 6.000 6.550 5.900 -0.100 -1.64% 197.28K 25/04  
  Boingo 14.33 14.62 14.27 +0.33 +2.36% 436.60K 25/04  
  WSFS 49.00 49.60 48.90 +0.60 +1.24% 104.97K 25/04  
  Zebra 95.04 96.00 93.30 +2.02 +2.17% 358.17K 25/04  
  ZELTIQ 56.49 56.50 56.47 -0.01 -0.01% 722.87K 25/04  
  Peoples Bancorp 34.33 34.61 33.44 +0.58 +1.72% 76.48K 25/04  
  T-Mobile US Inc 67.35 67.45 65.26 +1.42 +2.15% 6.73M 25/04  
  Pinnacle Entertainment 20.60 20.77 20.14 +0.46 +2.28% 545.44K 25/04  
  Golub 20.21 20.33 20.20 0.00 0.00% 147.50K 25/04  
  Apollo Investment 6.70 6.74 6.69 +0.02 +0.30% 535.60K 25/04  
  Antares 3.060 3.130 2.821 +0.250 +8.90% 5.21M 25/04  
  Facebook 146.49 147.15 145.79 +1.02 +0.70% 17.77M 25/04  
  Blucora 17.950 18.100 17.750 +0.200 +1.13% 569.89K 25/04  
  FS Bancorp 41.210 41.605 40.560 +1.567 +3.95% 24.15K 25/04  
  Liberty Interactive Venture A 53.490 53.560 52.159 +0.580 +1.10% 847.91K 25/04  
  Wecast Network 3.240 3.330 2.900 +0.340 +11.72% 455.78K 25/04  
  Bloomin Brands 19.830 20.380 19.810 -0.260 -1.29% 2.14M 25/04  
  Moneygram 17.76 17.92 17.75 -0.09 -0.50% 486.74K 25/04  
  The Wendy’s Co 14.77 14.89 14.61 +0.17 +1.16% 3.10M 25/04  
  Lincoln Electrics 90.02 90.66 89.05 +1.33 +1.50% 342.72K 25/04  
  Aspen 61.73 62.31 61.52 -0.08 -0.13% 523.30K 25/04  
  ASML Holding 134.24 134.95 133.86 +0.78 +0.58% 681.26K 25/04  
  Arch Capital Group 96.51 96.99 95.43 +0.89 +0.93% 369.01K 25/04  
  CBOE Holdings 84.16 84.63 83.93 +0.32 +0.38% 968.73K 25/04  
  Melco Resorts & Entertainment 20.96 21.11 20.72 +0.21 +1.01% 6.55M 25/04  
  Sodastream Int 55.34 55.94 54.79 +0.56 +1.02% 364.85K 25/04  
  Trimble 32.74 32.92 32.24 +0.69 +2.15% 1.53M 25/04  
  Liberty Interactive B 54.425 56.120 54.425 +-0.042 +-0.08% 0.29K 25/04  
  Epizyme Inc 17.45 17.95 15.25 +2.55 +17.11% 1.07M 25/04  
  Kamada 7.200 7.250 7.000 +0.025 +0.35% 11.79K 25/04  
  National Research 23.95 24.15 23.25 +0.70 +3.01% 28.55K 25/04  
  QIWI 18.29 18.39 17.75 +0.64 +3.63% 268.41K 25/04  
  Axogen Inc 11.70 12.28 11.45 +0.20 +1.74% 489.09K 25/04  
  Control4 Co 16.87 17.25 16.64 +0.12 +0.72% 287.08K 25/04  
  Wix.Com Ltd 82.25 83.25 74.15 +8.65 +11.75% 3.51M 25/04  
  Criteo Sa 52.51 53.45 51.70 +0.44 +0.84% 630.85K 25/04  
  Caesars Acquisit 15.85 16.20 15.73 0.00 0.00% 190.54K 25/04  
  ROBO Global Robotics and Automation 32.88 32.94 32.70 +0.40 +1.23% 259.32K 25/04  
  Alphabet Inc C 872.30 875.00 862.81 +9.54 +1.11% 1.67M 25/04  
  Blue Bird 18.75 18.90 18.50 +0.35 +1.90% 75.14K 25/04  
  Coastway Ba 18.65 18.75 18.60 +0.06 +0.30% 12.74K 25/04  
  Inogen Inc 81.18 82.38 81.17 +0.26 +0.32% 137.94K 25/04  
  Genocea Bioscnc 6.860 7.290 6.710 -0.240 -3.38% 461.14K 25/04  
  Malibu Boats Inc 23.01 23.30 22.69 +0.41 +1.81% 100.94K 25/04  
  Truecar Inc 16.47 16.55 15.86 +0.62 +3.91% 2.99M 25/04  
  Materialise 10.50 10.62 9.73 +0.73 +7.47% 198.96K 25/04  
  Jd.Com Inc Adr 34.96 35.07 34.88 +0.39 +1.13% 6.89M 25/04  
  Theravance Biopharma 39.93 40.14 39.05 +0.72 +1.84% 151.95K 25/04  
  Investar Ho 22.40 22.60 22.30 +0.15 +0.67% 12.15K 25/04  
  Sage Therapeutic 73.37 75.49 72.85 +0.52 +0.71% 419.87K 25/04  
  Dave & Buster’s Entertainment 63.34 64.48 63.30 -0.21 -0.33% 518.01K 25/04  
  PRA Health Sciences Inc 65.41 66.11 64.49 +0.12 +0.18% 1.22M 25/04  
  FibroGen Inc 28.00 28.05 26.70 +1.45 +5.46% 913.05K 25/04  
  Liberty Broadband Srs A 89.43 89.84 89.11 +0.60 +0.68% 104.51K 25/04  
  Liberty Broadband Srs C 90.89 91.19 90.18 +0.80 +0.89% 387.27K 25/04  
  National Commerce Corp 39.40 40.00 37.88 +1.50 +3.96% 150.92K 25/04  
  Bojangles Inc 21.60 21.95 21.35 -0.05 -0.23% 241.10K 25/04  
  Equitable Financial Corp 10.50 10.50 10.50 0.11 1.07% 2.02K 25/04  
  PayPal Holdings Inc 44.71 45.01 44.35 +0.44 +0.99% 7.83M 25/04  
  Ollies Bargain Outlet Holdings Inc 37.65 37.95 37.03 +0.15 +0.40% 496.87K 25/04  
  Calamos Global Dynamicome Closed 8.21 8.23 8.08 +0.10 +1.23% 410.16K 25/04  
  Calamos Convertible Highome Closed 11.57 11.57 11.47 +0.10 +0.87% 330.23K 25/04  
  Fidus Investment Corp 17.94 18.21 17.80 +0.10 +0.56% 115.53K 25/04  
  Kura Oncology Inc 11.200 12.100 10.400 +0.750 +7.18% 131.59K 25/04  
  T-Mobile US Pref 109.84 109.84 107.12 +2.41 +2.24% 297.45K 25/04  
  WhiteHorse Finance 14.38 14.68 14.22 -0.16 -1.10% 56.31K 25/04  
  Verona Pharma 1.75 1.75 1.75 0.00 0.00% 0 21/04  
  KLR Energy Acquisition 10.55 11.69 10.42 +0.14 +1.33% 639.19K 25/04  
  Liberty Media Braves C 24.61 24.92 24.44 +0.13 +0.53% 135.07K 25/04  
  Liberty Media SiriusXM A 40.7400 41.3850 40.6800 -0.0500 -0.12% 1.06M 25/04  
  Liberty Media SiriusXM C 40.4400 41.2300 40.3800 -0.1700 -0.42% 1.10M 25/04  
  HarborOne Banc 20.44 20.49 19.86 +0.45 +2.25% 73.52K 25/04  
  Conyers Park Acquisition 12.65 13.60 12.65 -0.05 -0.39% 6.70K 25/04  
  Webster City Federal 10.65 10.65 10.65 +0.65 +6.50% 0.01K 25/04  
  Kinsale Capital 35.02 36.02 34.90 +0.11 +0.32% 84.74K 25/04  
  Everbridge 23.24 23.54 22.76 +0.40 +1.75% 127.46K 25/04  
  Ra Pharma 23.15 24.50 22.96 +0.27 +1.18% 124.61K 25/04  
  Liberty Expedia 48.45 48.67 48.02 +0.48 +1.00% 193.37K 25/04  
  People’s United Fin 27.28 28.68 26.75 +0.41 +1.53% 19.64K 25/04  
  Ichor Holdings 20.90 21.45 19.08 +1.97 +10.41% 722.02K 25/04  
  Fidelity Freedom K 2030 15.930 15.930 15.930 +0.180 +1.14% 0 24/04  
  Vanguard Target Retirement 2025 17.260 17.260 17.260 +0.150 +0.88% 0 24/04  
  R1 RCM 3.98 3.99 3.75 +0.23 +6.13% 969.63K 25/04  
  TICC Capital ELKS 25.64 25.75 25.44 +0.05 +0.20% 21.84K 25/04