x
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
  Boeing 212.14 212.20 209.41 +1.86 +0.88% 2.10M 21/07  
  Corning 31.85 32.06 31.63 +0.14 +0.44% 12.13M 21/07  
  Motorola 90.52 91.42 89.64 +0.56 +0.62% 1.08M 21/07  
  Mastercard 129.27 130.20 128.32 +0.80 +0.62% 4.38M 21/07  
  Interpublic of Companies 25.51 25.60 25.38 +0.07 +0.28% 2.16M 21/07  
  Cigna 174.23 175.17 173.99 -0.26 -0.15% 726.76K 21/07  
  Raytheon 169.37 169.49 167.63 +0.59 +0.35% 859.89K 21/07  
  Exelon 37.48 37.76 37.32 -0.12 -0.32% 4.37M 21/07  
  Baxter 62.67 63.14 62.60 -0.37 -0.59% 2.80M 21/07  
  Coach 48.74 48.85 48.01 +0.66 +1.37% 2.22M 21/07  
  Equifax 143.89 144.37 142.62 +0.90 +0.63% 268.70K 21/07  
  Ameriprise Financial 136.34 137.39 136.08 -0.45 -0.33% 840.53K 21/07  
  Ball 42.92 42.96 42.27 +0.50 +1.18% 1.48M 21/07  
  Waste Management 75.37 75.42 74.87 +0.37 +0.49% 1.39M 21/07  
  Becton Dickinson 205.30 205.73 202.83 +1.97 +0.97% 1.72M 21/07  
  CR Bard 322.22 322.85 321.38 +0.32 +0.10% 407.78K 21/07  
  Tesoro 96.99 98.24 96.38 -0.55 -0.56% 1.71M 21/07  
  Sony Corp 40.81 40.82 40.60 +0.18 +0.44% 611.19K 21/07  
  S&P Global 153.85 154.66 150.90 +2.73 +1.81% 2.49M 21/07  
  NewYork Times 18.10 18.15 17.98 +0.05 +0.28% 816.48K 21/07  
  Thermo Fisher Scientific 182.18 182.86 181.06 +0.63 +0.35% 786.79K 21/07  
  Aetna 156.31 156.49 155.24 +0.58 +0.37% 1.23M 21/07  
  American Express 85.59 86.28 85.43 +0.24 +0.28% 3.57M 21/07  
  Stryker 146.19 148.15 145.91 -1.21 -0.82% 1.16M 21/07  
  Honeywell 136.35 137.42 133.70 +1.40 +1.04% 3.55M 21/07  
  Visa 99.60 100.49 99.09 +1.49 +1.52% 17.40M 21/07  
  Aon 139.14 139.37 138.48 +0.30 +0.22% 807.43K 21/07  
  Wipro ADR 6.05 6.15 5.74 +0.30 +5.22% 3.70M 21/07  
  UnitedHealth 191.78 193.00 190.60 +0.28 +0.15% 4.91M 21/07  
  Moodys 132.57 133.62 130.15 +5.40 +4.25% 2.56M 21/07  
  Lindsay 92.77 95.04 92.53 -1.97 -2.08% 165.16K 21/07  
  CPFL Energia ADR 17.04 17.13 17.02 -0.03 -0.18% 176.46K 21/07  
  Rogers Communications 52.55 52.58 51.54 +0.97 +1.88% 644.79K 21/07  
  NRG 24.49 24.59 23.84 +0.38 +1.58% 8.10M 21/07  
  Madison Square Garden 210.64 213.80 206.87 +0.04 +0.02% 283.98K 21/07  
  PGT Innovations 13.000 13.250 12.850 -0.100 -0.76% 293.82K 21/07  
  American Equity Inv. Life 28.00 28.27 27.61 +0.20 +0.72% 566.42K 21/07  
  California Water Service 39.50 39.65 38.80 +0.70 +1.80% 222.12K 21/07  
  Mettler-Toledo 613.49 616.40 608.57 +3.17 +0.52% 106.72K 21/07  
  Reinsurance of America 133.90 133.90 132.92 +0.60 +0.45% 575.94K 21/07  
  Everi Holdings 7.520 7.890 7.480 -0.050 -0.66% 881.44K 21/07  
  National Presto Industries 111.50 112.50 111.35 -0.55 -0.49% 14.69K 21/07  
  Shinhan 46.70 46.90 46.49 +0.85 +1.85% 67.16K 21/07  
  Lions Gate 29.46 29.74 29.28 -0.04 -0.14% 242.09K 21/07  
  Raymond James Financial 82.72 83.40 82.45 -0.01 -0.01% 446.04K 21/07  
  Triton Int 35.60 35.73 34.17 +1.08 +3.13% 381.40K 21/07  
  Prudential Public ADR 46.94 47.00 46.74 +0.33 +0.71% 163.69K 21/07  
  Sensient Technologies 76.00 84.98 73.32 -5.38 -6.61% 705.05K 21/07  
  Bio-Rad Labs B 235.05 235.05 235.05 0.00 0.00% 0 20/07  
  Employers 43.65 44.55 43.45 -0.20 -0.46% 68.11K 21/07  
  Jones Lang LaSalle 130.69 130.72 128.58 +1.67 +1.29% 336.15K 21/07  
  KB Financial 53.53 53.56 53.23 +1.94 +3.76% 108.72K 21/07  
  Cai 25.93 26.12 23.91 +1.72 +7.10% 343.53K 21/07  
  ESCO Technologies 62.80 63.80 62.50 -0.35 -0.55% 100.17K 21/07  
  Molina Healthcare 71.15 72.79 70.60 -0.90 -1.25% 474.09K 21/07  
  Interxion Holding NV 46.89 46.90 46.39 +0.43 +0.93% 458.99K 21/07  
  Federal Signal 18.21 18.43 18.07 +0.01 +0.05% 232.69K 21/07  
  Atmos Energy 86.22 86.24 85.43 +0.69 +0.81% 176.46K 21/07  
  Redwood 17.35 17.43 17.22 +0.13 +0.75% 304.57K 21/07  
  Barnes 60.83 62.37 60.65 -1.05 -1.70% 351.84K 21/07  
  Integer Hld 44.55 45.55 44.05 -0.55 -1.22% 129.70K 21/07  
  Brinks 71.25 72.30 70.95 -0.20 -0.28% 453.43K 21/07  
  Avista 52.29 52.83 52.11 +0.01 +0.02% 3.02M 21/07  
  Genpact 28.61 28.76 28.39 +0.11 +0.39% 554.83K 21/07  
  Aerojet Rocketdyne 23.22 23.39 22.95 +0.21 +0.91% 325.15K 21/07  
  Markel 1,023.60 1,023.63 1,007.15 +17.77 +1.77% 38.22K 21/07  
  Rogers 116.86 119.46 116.59 -1.41 -1.19% 142.19K 21/07  
  Stepan 90.06 90.97 89.28 +0.72 +0.81% 101.25K 21/07  
  Moog 73.54 74.90 73.25 -0.34 -0.46% 86.38K 21/07  
  Moog B 74.22 74.46 74.22 0.00 0.00% 0 19/07  
  Alere 50.47 50.55 50.37 +0.08 +0.16% 1.03M 21/07  
  Ennis 19.35 19.75 19.25 -0.25 -1.28% 131.89K 21/07  
  AVX 17.76 18.44 17.74 -0.26 -1.44% 148.38K 21/07  
  HFF 35.34 36.27 35.12 +0.08 +0.23% 171.99K 21/07  
  NVR 2,648.45 2,660.32 2,501.85 +201.16 +8.22% 91.26K 21/07  
  WGL 85.18 85.18 84.51 +0.87 +1.03% 457.83K 21/07  
  MVC Capital 10.36 10.38 10.00 +0.37 +3.70% 80.31K 21/07  
  UNITIL 51.22 51.63 50.35 +0.92 +1.83% 122.73K 21/07  
  Viad 49.30 49.80 48.95 -0.05 -0.10% 103.42K 21/07  
  Unilever ADR 57.090 57.090 56.545 +0.230 +0.40% 1.56M 21/07  
  Unilever NV ADR 58.120 58.160 57.710 +0.260 +0.45% 1.55M 21/07  
  TELUS Corporation 36.040 36.070 35.590 +0.120 +0.33% 418.73K 21/07  
  Teleflex 211.17 214.25 210.24 -1.40 -0.66% 119.23K 21/07  
  Aberdeen Chile 7.400 7.430 7.360 +0.100 +1.37% 11.44K 21/07  
  Gas Natural 13.050 13.050 12.850 +0.200 +1.56% 124.32K 21/07  
  Clough Global Opportunities 11.140 11.140 11.095 +0.040 +0.36% 103.05K 21/07  
  Clough Global 13.240 13.260 13.220 -0.010 -0.08% 36.07K 21/07  
  BWX Technologies 51.59 51.64 50.79 +0.40 +0.78% 744.13K 21/07  
  EPAM Systems 87.26 87.79 86.73 +0.68 +0.79% 166.09K 21/07  
  Banco De Chile 84.33 86.49 83.77 -0.16 -0.19% 59.89K 21/07  
  Sociedad Quimica y Minera 38.63 38.74 38.04 +0.25 +0.65% 526.68K 21/07  
  Weight Watchers 37.68 38.09 37.26 +0.10 +0.27% 695.82K 21/07  
  Xylem 57.62 57.66 56.65 +0.69 +1.21% 1.17M 21/07  
  PVH 116.98 117.67 115.38 +1.23 +1.06% 714.09K 21/07  
  Trilogy Metals 0.9363 0.9400 0.9000 +0.0164 +1.78% 308.77K 21/07  
  Colfax 41.97 42.07 41.46 +0.22 +0.53% 1.11M 21/07  
  AGCO 71.82 72.00 71.02 +0.30 +0.42% 538.06K 21/07  
  Darling 16.83 16.91 16.68 +0.05 +0.30% 613.75K 21/07  
  Fidelity Financial 47.57 47.61 45.81 +1.75 +3.82% 1.35M 21/07  
  Assured Guaranty 45.09 45.09 44.52 +0.34 +0.76% 463.71K 21/07  
  SK Telecom ADR 27.21 27.38 26.88 +1.06 +4.05% 668.02K 21/07  
  KT 17.84 17.99 17.49 +0.46 +2.65% 742.98K 21/07  
  Fomento Economico Mexicano 103.31 103.67 102.61 +0.13 +0.13% 254.17K 21/07  
  AbbVie 74.630 75.040 73.850 +0.620 +0.84% 4.96M 21/07  
  Artisan Partners AM 32.55 33.20 32.50 -0.40 -1.21% 342.36K 21/07  
  NRG Yield Class A 17.95 18.23 17.81 -0.02 -0.11% 199.81K 21/07  
  National Bak Hld 33.29 36.04 33.03 -0.37 -1.10% 196.08K 21/07  
  HSBC Holdings PLC Prf B 27.43 27.43 27.15 +0.26 +0.96% 235.12K 21/07  
  Chegg Inc 13.880 14.330 13.680 -0.100 -0.72% 1.07M 21/07  
  Cherry Hill Mortgage 19.01 19.17 18.86 -0.02 -0.11% 172.28K 21/07  
  Pmco Crp&In 17.82 17.84 17.70 +0.12 +0.68% 69.30K 21/07  
  Pcm Fund 11.58 11.80 11.48 +0.10 +0.87% 69.52K 21/07  
  Pimco Dyn I 30.48 30.53 30.32 +0.04 +0.13% 105.73K 21/07  
  PIMCO Dynamic Credit 22.73 22.73 22.55 +0.12 +0.53% 276.31K 21/07  
  Pmco Corp&I 16.65 16.71 16.61 +0.05 +0.30% 285.34K 21/07  
  Moelis & Co 40.30 40.65 40.10 -0.10 -0.25% 164.61K 21/07  
  Nord Anglia Education 33.04 33.11 32.91 +0.05 +0.15% 560.59K 21/07  
  Fdlty Natl Fncl 16.25 16.50 16.05 +0.20 +1.25% 299.11K 21/07  
  Mobileye NV 63.30 63.39 63.25 -0.06 -0.09% 4.15M 21/07  
  Atento SA 11.90 12.00 11.45 +0.60 +5.31% 31.11K 21/07  
  Tekla Life Sciences Investors 21.85 21.98 21.78 -0.01 -0.05% 44.60K 21/07  
  Electromed Inc 6.500 6.650 6.244 +0.250 +4.00% 70.79K 21/07  
  PJT Partners Inc 44.54 45.38 44.46 -0.36 -0.80% 143.41K 21/07  
  Ferrari NV 100.02 100.20 98.21 +0.03 +0.03% 1.04M 21/07  
  AllianzGI Diversifiedome Convertibl 21.63 21.90 21.61 +0.08 +0.37% 43.01K 21/07  
  ARMOUR Residential REIT Inc Pb Pref 25.3700 25.3700 25.0700 +0.3300 +1.32% 11.53K 21/07  
  Alpine Global Premier Proper Closed 6.55 6.60 6.51 +0.02 +0.31% 380.17K 21/07  
  BlackRock Intl Growth Closed 6.48 6.48 6.41 +0.01 +0.15% 253.39K 21/07  
  Blackrock Multi Sectorome Closed 18.33 18.35 18.21 +0.13 +0.71% 126.16K 21/07  
  BlackRock Health Sciences Trust 37.59 37.60 37.23 +0.27 +0.71% 12.33K 21/07  
  Bank of America Corp Pl ADR 24.62 24.62 24.41 +0.17 +0.70% 26.48K 21/07  
  BlackRock Global Opportunities Eq 13.5500 13.6000 13.5100 +0.0100 +0.07% 173.68K 21/07  
  Citigroup Capital XIII Pref 27.13 27.13 26.87 +0.20 +0.74% 523.02K 21/07  
  Dividend & Income Fund 12.62 12.67 12.61 -0.02 -0.16% 29.22K 21/07  
  DNP Select Income Closed Fund 11.35 11.39 11.30 +0.03 +0.27% 305.96K 21/07  
  Diversified Real Asset Income Fund 17.76 17.92 17.75 -0.07 -0.39% 53.77K 21/07  
  Deutsche Bank Contingent C III Pref 26.5400 26.5400 26.1800 +0.2500 +0.95% 250.48K 21/07  
  Deutsche Bank Contingent Ca II Pref 25.92 25.92 25.57 +0.19 +0.74% 88.89K 21/07  
  First Trust/Aberdeen Emerging Oppor 17.1400 17.1400 16.9105 +0.2000 +1.18% 21.85K 21/07  
  First Trust Enhanced Equityo Closed 15.0900 15.1500 15.0600 -0.0200 -0.13% 18.89K 21/07  
  First Trust Strategic Hig II Closed 13.8000 13.8507 13.5700 +0.1500 +1.10% 46.90K 21/07  
  Gabelli Convertible Income S Mutual 5.310 5.360 5.280 +0.010 +0.19% 14.49K 21/07  
  Gabelli Dividend & Income Closed 22.2600 22.2700 22.1801 -0.0100 -0.04% 100.79K 21/07  
  Goldman Sachs Group Inc Pa ADR 24.4600 24.4600 24.2400 +0.1500 +0.62% 49.36K 21/07  
  Goldman Sachs Group Inc Pd ADR 24.1600 24.1600 23.8500 +0.1700 +0.71% 124.34K 21/07  
  Goldman Sachs Group Inc Pk ADR 30.09 30.09 29.79 +0.30 +1.01% 64.30K 21/07  
  Gabelli Utility Closed Fund 7.000 7.040 6.970 +0.020 +0.29% 76.07K 21/07  
  John Hancock Hedged Equity & Income 17.71 17.73 17.55 +0.10 +0.57% 20.42K 21/07  
  Miller/Howard High Income Equity 13.5700 13.9700 13.5700 -0.2000 -1.45% 67.72K 21/07  
  Voya Asia Pacific High Div Equityom 10.6000 10.6190 10.4900 +0.0800 +0.76% 44.53K 21/07  
  Voya Emerging Markets High Div Eq 9.2300 9.3300 9.2000 -0.0400 -0.43% 90.50K 21/07  
  Japan Smaller Capitalization Closed 11.8200 11.8200 11.7400 +0.0600 +0.51% 47.31K 21/07  
  Nuveen Tax Advantaged Div Gr Closed 16.228 16.380 16.200 -0.072 -0.44% 31.89K 21/07  
  Korea Closed Fund 42.28 42.28 42.24 +0.32 +0.76% 0.73K 21/07  
  Morgan Stanley Pi ADR 29.0100 29.0100 28.7500 +0.2700 +0.94% 85.78K 21/07  
  AllianzGI Convertible &ome Closed 7.1400 7.2100 7.1300 -0.0300 -0.42% 209.88K 21/07  
  AllianzGI Convert Income II Closed 6.360 6.420 6.360 -0.020 -0.31% 231.68K 21/07  
  Putnam Highome Securities Closed 8.9300 8.9300 8.8700 +0.0400 +0.45% 8.95K 21/07  
  Pimco Income Strategy Closed Fund 12.2200 12.2600 12.1700 +0.0200 +0.16% 100.17K 21/07  
  Pimco Income Strategy II Closed 10.760 10.760 10.710 +0.020 +0.19% 125.73K 21/07  
  Cohen and Steers Select Preferred 28.47 28.61 28.40 -0.03 -0.10% 29.11K 21/07  
  Royal Bank of Scotland Group Ph ADR 26.90 26.90 26.67 +0.21 +0.77% 11.57K 21/07  
  Royce Global Value Trust Inc 9.8600 9.8852 9.8100 +0.0200 +0.20% 17.44K 21/07  
  Columbia Seligman Premium Technolog 23.32 23.58 23.29 -0.12 -0.51% 77.95K 21/07  
  Tsakos Energy Navigation Pb Pref 25.9750 26.0642 25.9165 +0.0750 +0.29% 8.82K 21/07  
  Tsakos Energy Navigation Pc Pref 26.20 26.27 26.13 -0.09 -0.34% 2.92K 21/07  
  Invesco Van Kampen Bond Fund 20.1200 20.1900 19.5200 +0.3400 +1.72% 66.28K 21/07  
  Invesco High Income Trust II 15.08 15.08 15.02 +0.14 +0.94% 20.37K 21/07  
  Virtus Global 13.17 13.20 13.03 +0.18 +1.39% 146.51K 21/07  
  Square Inc 26.85 27.11 26.37 +0.46 +1.74% 5.70M 21/07  
  CSRA Inc 33.66 33.67 33.47 +0.08 +0.24% 825.82K 21/07  
  Instructure Inc 30.90 31.10 30.40 +0.25 +0.82% 222.70K 21/07  
  Brookfield Business 28.20 28.50 27.86 -0.03 -0.12% 5.33K 21/07  
  Versum Materials 35.61 35.65 34.94 +0.26 +0.74% 462.25K 21/07  
  Southern 25.56 25.56 25.40 +0.08 +0.31% 71.94K 21/07  
  Ashford Hospitality Pref G 25.14 25.14 24.96 +0.16 +0.64% 16.47K 21/07  
  Fortis Inc 35.73 35.76 35.30 +0.22 +0.62% 115.95K 21/07  
  Great Plains Energy 55.53 55.64 54.94 +0.53 +0.96% 340.88K 21/07  
  International Seaways 22.7300 23.4300 22.6800 +0.0800 +0.35% 383.43K 21/07  
  Capital One Financial H 26.64 26.64 26.43 +0.10 +0.38% 43.69K 21/07  
  Lions Gate 27.56 27.83 27.36 0.00 0.00% 451.44K 21/07  
  Colony NorthStar Pref B 25.760 25.760 25.571 +0.150 +0.59% 15.31K 21/07  
  Colony NorthStar Pref H 25.850 25.850 25.680 +0.090 +0.35% 16.53K 21/07  
  NuStar Energy Pref B 25.9800 26.0800 25.8000 +0.1500 +0.58% 1.93M 21/07  
  Bright Scholar Education 14.59 14.96 13.61 +0.76 +5.50% 205.27K 21/07  
  NextEra Energy Deb K 25.9800 25.9900 25.6600 +0.2400 +0.93% 73.26K 21/07  
  DDR Corp ADR 26.790 26.840 26.400 +0.200 +0.75% 913.42K 21/07  
  Safety Income Growth 19.85 20.00 19.47 +0.10 +0.51% 576.96K 21/07  
  TPG RE Finance 19.67 19.82 19.45 +0.09 +0.46% 713.31K 21/07  
  Validus ADR B 25.50 25.50 25.41 +0.09 +0.35% 1.37M 21/07  
  First Republic Bank ADR H 25.45 25.45 25.10 +0.26 +1.03% 1.28M 21/07  
  SCE VI Pref 25.75 25.75 25.30 +0.43 +1.70% 2.89M 21/07  
  Office Depot 5.93 6.15 5.92 -0.16 -2.63% 3.28M 21/07  
  Cintas 138.43 139.39 131.13 +11.65 +9.19% 2.34M 21/07  
  Fiserv 126.71 127.26 125.78 +0.48 +0.38% 586.04K 21/07  
  Adobe 149.52 150.40 148.91 -0.42 -0.28% 1.82M 21/07  
  Nasdaq Inc 72.74 72.79 71.95 +0.72 +1.00% 846.27K 21/07  
  VeriSign 98.95 99.47 98.50 +0.11 +0.11% 501.44K 21/07  
  NetApp 44.76 45.24 44.18 +0.16 +0.36% 4.57M 21/07  
  E-TRADE 41.63 41.83 40.70 +2.03 +5.13% 5.86M 21/07  
  Expeditors Washington 59.01 59.52 58.60 -0.04 -0.07% 1.40M 21/07  
  T Rowe 80.83 81.40 80.71 -0.25 -0.31% 991.26K 21/07  
  NVIDIA 168.10 169.30 166.09 +0.60 +0.36% 16.21M 21/07  
  Celgene 137.74 138.17 135.72 +1.43 +1.05% 3.65M 21/07  
  Western Digital 94.82 95.77 94.50 -0.19 -0.20% 2.18M 21/07  
  Hasbro 115.95 116.20 114.72 +1.05 +0.91% 1.32M 21/07  
  Netflix 188.54 191.50 182.71 +4.94 +2.69% 9.28M 21/07  
  ADTRAN 23.30 23.90 23.30 -0.50 -2.10% 456.32K 21/07  
  Ionis Pharma 56.39 57.77 55.36 +0.53 +0.95% 1.17M 21/07  
  Ameris 46.95 51.28 46.35 -0.20 -0.42% 218.20K 21/07  
  ACI Worldwide 24.16 24.40 23.86 +0.05 +0.21% 650.13K 21/07  
  Align 158.87 160.93 158.42 -1.30 -0.81% 837.68K 21/07  
  Allied Motion 28.63 29.45 28.50 -0.42 -1.45% 14.91K 21/07  
  Gentherm 39.70 40.80 39.55 -1.00 -2.46% 380.29K 21/07  
  ASB Bancorp 43.75 44.80 43.75 -0.15 -0.34% 6.93K 21/07  
  athenahealth 155.93 158.66 151.11 +12.13 +8.44% 2.29M 21/07  
  BancFirst 108.95 115.80 107.61 +4.10 +3.91% 47.73K 21/07  
  BioDelivery Sciences 3.250 3.290 3.200 +0.100 +3.17% 399.51K 21/07  
  BGC Partners 13.34 13.40 13.29 0.01 0.07% 1.49M 21/07  
  Codexis 5.650 5.700 5.550 +0.050 +0.89% 335.10K 21/07  
  Fortress Biotech 4.870 5.070 4.760 +0.200 +4.28% 633.52K 21/07  
  CoBiz 17.59 18.85 17.44 +0.49 +2.87% 348.07K 21/07  
  Coca-Cola Bottling 240.86 244.67 239.85 -0.94 -0.39% 29.69K 21/07  
  Citizens First 22.80 22.80 22.46 +0.74 +3.35% 2.84K 21/07  
  Deswell Industries 2.480 2.490 2.375 +0.010 +0.40% 10.82K 21/07  
  DUSA Pharma 21.65 21.66 21.60 +0.07 +0.32% 13.28K 21/07  
  Datawatch 10.60 10.90 10.40 -0.15 -1.40% 259.09K 21/07  
  First South 17.28 17.36 17.05 +0.25 +1.47% 87.81K 21/07  
  Guaranty Federal 22.10 22.10 22.10 +0.31 +1.42% 0.01K 21/07  
  Glu Mobile 2.740 2.780 2.591 +0.120 +4.58% 4.22M 21/07  
  General Communication 39.69 39.90 39.24 +0.56 +1.43% 1.01M 21/07  
  Healthcare Services 53.72 53.87 52.86 +0.77 +1.45% 457.03K 21/07  
  Integra 55.04 56.42 54.93 -0.66 -1.18% 678.02K 21/07  
  ICU Medical 172.15 176.50 171.80 -3.40 -1.94% 87.53K 21/07  
  Independent Bank 71.35 72.35 68.60 +5.00 +7.54% 261.57K 21/07  
  IXYS 17.40 17.70 17.30 -0.20 -1.14% 255.37K 21/07  
  51job 48.12 48.44 47.94 +0.28 +0.59% 21.22K 21/07  
  Loral Space 44.65 44.85 44.30 +0.35 +0.79% 60.54K 21/07  
  MGP Ingredients 58.61 59.61 58.24 -0.04 -0.07% 200.31K 21/07  
  Mitek 10.50 10.63 10.20 +0.20 +1.94% 700.60K 21/07  
  Malvern 24.70 24.70 24.50 +0.25 +1.02% 11.64K 21/07  
  Marten Transport 16.55 17.90 16.15 +0.35 +2.16% 274.78K 21/07  
  ORBCOMM 11.690 11.800 11.560 +0.090 +0.78% 474.13K 21/07  
  Frp Holdings Ord 46.90 49.35 44.67 +0.45 +0.97% 14.14K 21/07  
  Insulet 51.43 52.55 50.95 +1.03 +2.04% 786.01K 21/07  
  The Providence Service 53.00 53.54 50.14 +3.34 +6.73% 145.15K 21/07  
  QCR 47.10 50.00 45.16 -0.50 -1.05% 52.57K 21/07  
  Sanmina 41.55 42.00 41.10 -0.10 -0.24% 437.10K 21/07  
  Simulations Plus 15.25 15.65 15.10 +0.10 +0.66% 140.73K 21/07  
  Semtech 39.75 40.25 38.74 +0.05 +0.13% 547.80K 21/07  
  Spectrum 8.12 8.21 8.07 +0.08 +0.99% 696.98K 21/07  
  Sykes 33.92 34.49 33.86 -0.35 -1.02% 139.52K 21/07  
  The Ultimate Software 225.39 227.16 221.28 +0.77 +0.34% 223.49K 21/07  
  Village Bank&Trust 32.700 32.700 32.150 +1.700 +5.48% 1.26K 21/07  
  Full House Resorts Inc 2.690 2.750 2.620 +0.040 +1.51% 119.97K 21/07  
  Salisbury 42.547 50.000 41.500 +1.537 +3.75% 3.99K 21/07  
  Liberty Interactive Venture A 56.040 56.190 55.140 +1.020 +1.85% 2.33M 21/07  
  MACOM Tech 63.020 63.460 61.990 +0.290 +0.46% 436.76K 21/07  
  ASML ADR 154.29 154.35 152.65 +0.47 +0.31% 938.45K 21/07  
  CBOE Holdings 93.94 94.37 93.27 +0.79 +0.85% 792.70K 21/07  
  Century Aluminum 18.15 18.43 17.73 -0.19 -1.04% 2.25M 21/07  
  CommVault 60.25 60.60 59.63 +0.20 +0.33% 234.05K 21/07  
  Health Insurance 28.050 28.500 27.550 +0.250 +0.90% 257.04K 21/07  
  National Research 28.60 28.95 28.50 +0.05 +0.18% 44.52K 21/07  
  Axogen Inc 16.95 17.25 16.68 +0.10 +0.59% 188.40K 21/07  
  PTC Therapeutics 21.44 21.65 20.31 +1.10 +5.41% 817.31K 21/07  
  ROBO Global Robotics and Automation 35.78 35.81 35.66 +0.09 +0.25% 337.32K 21/07  
  SilverSun Tech 4.8329 5.2200 4.7200 +0.3129 +6.92% 50.32K 21/07  
  Brainstorm Cell Therapuetics Inc 4.9400 5.1800 4.8200 +0.4100 +9.05% 1.00M 21/07  
  AgroFresh Solutions 8.690 8.730 8.380 +0.200 +2.36% 252.29K 21/07  
  K2M Group H 25.01 25.25 24.75 +0.01 +0.04% 368.33K 21/07  
  Cymabay Therapeu 7.750 7.940 7.160 +0.450 +6.16% 2.64M 21/07  
  Kite Pharma 109.15 110.44 108.68 -0.74 -0.67% 969.84K 21/07  
  Carolina Fi 33.87 34.84 33.32 +0.55 +1.65% 105.41K 21/07  
  Star Bulk Carriers Corp 25.07 25.19 25.03 -0.11 -0.44% 1.45K 21/07  
  Neuroderm Ltd 33.20 33.50 31.40 +2.20 +7.10% 229.21K 21/07  
  Triumph Bancorp 29.05 29.25 26.85 +1.95 +7.20% 145.95K 21/07  
  Spark Therapeutics Inc 69.02 69.80 65.32 +3.73 +5.71% 782.61K 21/07  
  Calamos Dynamic Convertible 20.81 20.98 20.77 0.00 0.00% 81.32K 21/07  
  Blueprint Medicines Corp 54.58 56.81 54.49 -0.14 -0.26% 371.85K 21/07  
  Baozun Inc 32.38 32.46 30.45 +2.49 +8.33% 3.55M 21/07  
  Harmony Merger Corp 10.38 10.99 10.35 +0.03 +0.29% 449.87K 21/07  
  Lantheus Holdings Inc 18.550 18.900 18.300 0.000 0.00% 368.24K 21/07  
  SITO Mobile Ltd 6.130 6.480 5.500 +0.630 +11.45% 831.21K 21/07  
  Calamos Convertible Opportunities 11.5300 11.5500 11.4900 +0.0100 +0.09% 160.66K 21/07  
  Iridium Communications Inc Pref 390.00 390.00 375.96 +5.00 +1.30% 0.02K 21/07  
  Advanced Accelerator Applications 41.39 41.59 40.56 +0.26 +0.63% 79.97K 21/07  
  AveXis 83.65 86.76 83.25 +0.56 +0.67% 464.98K 21/07  
  Liberty Media Braves A 25.520 25.740 24.810 +0.150 +0.59% 82.00K 21/07  
  Liberty Media Braves C 25.23 25.97 24.75 +0.05 +0.20% 154.87K 21/07  
  Syros Pharma 19.32 19.66 17.94 +0.97 +5.29% 44.30K 21/07  
  Boulevard Acquisition II 10.02 10.05 10.02 -0.01 -0.10% 1.10K 21/07  
  Kinsale Capital 38.31 38.52 37.68 +0.53 +1.40% 100.33K 21/07  
  Bioverativ 63.22 63.48 62.00 +0.44 +0.70% 2.42M 21/07  
  Liberty Expedia B 56.58 56.58 56.58 0.00 0.00% 0 19/07  
  Appian 20.53 21.49 20.15 -0.69 -3.25% 95.70K 21/07  
  Bison Capital 10.36 10.38 10.29 +0.01 +0.10% 115.60K 21/07  
  Akcea Therapeutics 13.53 14.00 12.25 +1.12 +9.07% 946.46K 21/07  
  Kala Pharma 19.10 19.44 18.30 +0.61 +3.30% 959.34K 21/07  
  PetIQ 23.32 23.34 19.76 +7.32 +45.75% 4.34M 21/07  
  Bison Capital Acquistion 9.81 9.90 9.81 -0.03 -0.30% 204.20K 21/07  
  Electromed Inc 6.470 6.650 6.250 +0.220 +3.52% 13.99K 21/07  
  Trilogy Metals Inc 0.938 0.940 0.900 +0.018 +1.96% 31.67K 21/07  
  Aberdeen Chile Fund Inc 7.42 7.43 7.38 +0.05 +0.68% 2.08K 21/07  
  Clough Global EF 13.24 13.25 13.23 -0.01 -0.08% 7.65K 21/07  
  Clough Global Opportunities Fund 11.14 11.14 11.10 +0.04 +0.36% 18.02K 21/07  
  Credit Suisse Asset Management IF 3.440 3.440 3.430 +0.010 +0.29% 14.18K 21/07  
  Ellsworth Convertible Growth & IF 9.27 9.29 9.27 -0.01 -0.11% 3.39K 21/07  
  Gas Natural Inc 13.05 13.05 12.85 +0.20 +1.56% 10.18K 21/07  
Continue with Google
or
Sign up with Email