Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
52 Week High - United States Stocks
United States
- United States
- United Kingdom
- France
- Germany
- Japan
- Australia
- Austria
- Belgium
- Bosnia-Herzegovina
- Bulgaria
- Croatia
- Cyprus
- Czech Republic
- Denmark
- Euro Zone
- Finland
- France
- Germany
- Greece
- Hungary
- Iceland
- Ireland
- Italy
- Luxembourg
- Malta
- Montenegro
- Netherlands
- Norway
- Poland
- Portugal
- Romania
- Russia
- Serbia
- Slovakia
- Slovenia
- Spain
- Sweden
- Switzerland
- Turkey
- Ukraine
- United Kingdom
| 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 |
