Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
No results matched your search
52 Week High - United States Stocks
United States
- Austria
- Belgium
- Bosnia-Herzegovina
- Bulgaria
- Croatia
- Cyprus
- Czech Republic
- Denmark
- Estonia
- Euro Zone
- Finland
- France
- Germany
- Greece
- Hungary
- Iceland
- Ireland
- Italy
- Latvia
- Lithuania
- 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 | ||
|---|---|---|---|---|---|---|---|---|---|
| Boeing | 417.58 | 422.41 | 415.68 | -3.97 | -0.94% | 2.88M | 21/02 | ||
| Intuit | 235.03 | 236.76 | 232.97 | -0.94 | -0.40% | 2.29M | 21/02 | ||
| Fox Inc | 50.43 | 50.51 | 50.01 | +0.05 | +0.10% | 7.22M | 21/02 | ||
| DTE Energy | 122.74 | 122.99 | 120.83 | +0.97 | +0.80% | 1.54M | 21/02 | ||
| Xcel Energy | 54.78 | 54.90 | 53.74 | +0.68 | +1.26% | 2.95M | 21/02 | ||
| Bemis | 53.39 | 53.64 | 53.10 | +0.18 | +0.34% | 1.35M | 21/02 | ||
| Exelon | 48.49 | 48.62 | 47.83 | +0.36 | +0.75% | 9.51M | 21/02 | ||
| Southern | 50.22 | 50.35 | 49.24 | +0.48 | +0.96% | 8.40M | 21/02 | ||
| Hershey | 111.20 | 111.52 | 109.41 | +1.24 | +1.13% | 1.18M | 21/02 | ||
| VMware | 170.79 | 172.58 | 168.69 | +0.03 | +0.02% | 1.24M | 21/02 | ||
| American Electric Power | 81.15 | 81.32 | 80.03 | +0.63 | +0.78% | 2.00M | 21/02 | ||
| Stryker | 187.58 | 188.27 | 186.54 | -0.06 | -0.03% | 1.01M | 21/02 | ||
| Equity Residential | 73.86 | 73.90 | 72.06 | +1.18 | +1.62% | 1.49M | 21/02 | ||
| Ameren | 71.20 | 71.31 | 69.81 | +0.80 | +1.14% | 1.39M | 21/02 | ||
| Marsh McLennan | 92.09 | 92.35 | 91.64 | +0.14 | +0.15% | 1.32M | 21/02 | ||
| Red Hat | 182.90 | 182.95 | 181.92 | +0.59 | +0.32% | 1.20M | 21/02 | ||
| NextEra Energy | 186.56 | 186.87 | 184.56 | +0.92 | +0.50% | 2.07M | 21/02 | ||
| Roper Technologies | 314.80 | 314.90 | 310.91 | +1.33 | +0.42% | 408.34K | 21/02 | ||
| ACI Worldwide | 31.33 | 31.37 | 30.85 | +0.23 | +0.74% | 516.40K | 21/02 | ||
| Agilysys | 20.88 | 20.99 | 20.36 | +0.44 | +2.15% | 201.07K | 21/02 | ||
| BOS | 3.680 | 3.750 | 3.400 | +0.080 | +2.22% | 86.23K | 21/02 | ||
| Collectors Universe | 17.13 | 17.48 | 16.32 | +0.43 | +2.57% | 62.48K | 21/02 | ||
| eHealth | 65.50 | 67.44 | 63.74 | -0.32 | -0.49% | 670.10K | 21/02 | ||
| The Ensign | 53.56 | 53.92 | 53.02 | +0.02 | +0.04% | 366.34K | 21/02 | ||
| Exponent | 56.54 | 56.87 | 56.17 | -0.19 | -0.33% | 170.09K | 21/02 | ||
| First Community Bancshares | 36.19 | 36.19 | 35.86 | +0.09 | +0.25% | 39.45K | 21/02 | ||
| Gladstone Commercial | 21.02 | 21.45 | 20.92 | -0.38 | -1.78% | 204.15K | 21/02 | ||
| HopFed | 20.08 | 20.15 | 19.47 | +0.81 | +4.20% | 26.27K | 21/02 | ||
| Kandi | 8.680 | 9.210 | 8.280 | +0.700 | +8.77% | 14.55M | 21/02 | ||
| Lattice | 11.84 | 12.01 | 11.67 | +0.09 | +0.77% | 2.49M | 21/02 | ||
| MarketAxesss | 235.16 | 235.49 | 231.37 | +1.59 | +0.68% | 172.87K | 21/02 | ||
| Mercury | 64.62 | 67.85 | 64.25 | -1.25 | -1.90% | 191.79K | 21/02 | ||
| Nexstar | 90.84 | 91.98 | 90.28 | +0.04 | +0.04% | 351.49K | 21/02 | ||
| Omnicell | 85.17 | 85.39 | 83.75 | +1.02 | +1.21% | 328.28K | 21/02 | ||
| Orbotech Ltd | 65.77 | 66.35 | 65.58 | +0.00 | +0.00% | 0 | 19/02 | ||
| Oritani | 17.78 | 17.81 | 17.57 | +0.10 | +0.57% | 192.66K | 21/02 | ||
| Pure Acquisition A | 9.990 | 10.000 | 9.960 | +0.040 | +0.40% | 34.47K | 21/02 | ||
| Provident | 20.37 | 20.41 | 19.82 | +0.67 | +3.40% | 14.14K | 21/02 | ||
| Selective | 66.19 | 67.72 | 65.68 | -0.80 | -1.19% | 117.70K | 21/02 | ||
| Pensare Acquisition | 10.25 | 10.25 | 10.20 | 0.00 | 0.00% | 2.60K | 21/02 | ||
| WVS Financial | 17.08 | 18.44 | 16.67 | +0.43 | +2.61% | 12.38K | 21/02 | ||
| Zix | 8.600 | 8.690 | 8.410 | +0.180 | +2.14% | 414.41K | 21/02 | ||
| T-Mobile US | 73.41 | 73.76 | 72.39 | +0.66 | +0.91% | 4.56M | 21/02 | ||
| Charles River Laboratories | 142.39 | 142.70 | 140.59 | +0.72 | +0.51% | 311.66K | 21/02 | ||
| Mettler-Toledo | 674.21 | 675.60 | 666.89 | +1.16 | +0.17% | 132.24K | 21/02 | ||
| Haverty Furniture | 23.13 | 23.61 | 22.90 | +0.05 | +0.22% | 264.17K | 21/02 | ||
| OFG Bancorp | 21.17 | 21.31 | 20.84 | +0.01 | +0.05% | 249.04K | 21/02 | ||
| Fair Isaac | 245.47 | 246.00 | 242.41 | +1.84 | +0.76% | 134.19K | 21/02 | ||
| National Fuel Gas | 59.75 | 59.80 | 58.62 | +0.69 | +1.17% | 341.31K | 21/02 | ||
| Atlantic Power | 2.600 | 2.600 | 2.520 | +0.060 | +2.36% | 557.06K | 21/02 | ||
| Arbor | 12.91 | 12.91 | 12.72 | +0.19 | +1.49% | 1.60M | 21/02 | ||
| Relx ADR | 23.07 | 23.13 | 22.93 | +0.99 | +4.48% | 375.47K | 21/02 | ||
| DineEquity | 99.49 | 99.75 | 94.66 | +10.98 | +12.41% | 1.39M | 21/02 | ||
| NewMarket | 440.71 | 443.18 | 433.22 | +3.94 | +0.90% | 36.13K | 21/02 | ||
| Natuzzi | 5.930 | 6.058 | 5.900 | +0.102 | +1.74% | 1.52K | 21/02 | ||
| Brady | 47.91 | 48.62 | 46.35 | +0.54 | +1.14% | 640.83K | 21/02 | ||
| K12 | 32.66 | 32.85 | 31.84 | +0.66 | +2.06% | 251.24K | 21/02 | ||
| Twenty-First Century Fox A | 50.72 | 50.86 | 50.34 | -0.05 | -0.10% | 35.82M | 21/02 | ||
| Kirkland Lake Gold | 36.0200 | 36.4884 | 34.7000 | +2.6000 | +7.78% | 3.04M | 21/02 | ||
| Ares Commercial RE | 14.860 | 14.890 | 14.050 | +0.830 | +5.92% | 721.68K | 21/02 | ||
| Oaktree | 43.110 | 43.190 | 42.250 | +0.410 | +0.96% | 134.89K | 21/02 | ||
| Toro | 68.570 | 69.350 | 63.930 | +4.460 | +6.96% | 1.21M | 21/02 | ||
| Alleghany | 634.43 | 666.00 | 628.00 | -16.39 | -2.52% | 118.47K | 21/02 | ||
| MFS California | 11.140 | 11.150 | 11.069 | +0.070 | +0.63% | 6.33K | 21/02 | ||
| ETV California MIT | 11.740 | 11.748 | 11.730 | 0.000 | 0.00% | 4.93K | 21/02 | ||
| Pareteum | 3.760 | 3.859 | 3.620 | +0.060 | +1.62% | 2.37M | 21/02 | ||
| UQM | 1.660 | 1.680 | 1.650 | 0.000 | 0.00% | 1.35M | 21/02 | ||
| Reaves Utility | 31.940 | 32.010 | 31.700 | +0.080 | +0.25% | 133.30K | 21/02 | ||
| DLH Holdings | 6.450 | 6.536 | 6.000 | +0.350 | +5.74% | 93.02K | 21/02 | ||
| Buenaventura Mining ADR | 16.53 | 17.31 | 16.45 | -0.38 | -2.25% | 1.83M | 21/02 | ||
| Foot Locker | 60.01 | 61.36 | 59.64 | -0.04 | -0.07% | 2.47M | 21/02 | ||
| Mondelez | 48.41 | 48.46 | 47.88 | +0.42 | +0.88% | 6.21M | 21/02 | ||
| Lennox | 248.93 | 249.80 | 246.91 | +0.39 | +0.16% | 189.92K | 21/02 | ||
| WR Grace&Co | 77.54 | 77.89 | 77.04 | +0.55 | +0.71% | 518.50K | 21/02 | ||
| Synopsys | 101.47 | 104.20 | 98.64 | -1.51 | -1.47% | 3.04M | 21/02 | ||
| Harrow Health | 6.310 | 6.960 | 6.260 | -0.370 | -5.54% | 390.46K | 21/02 | ||
| PennyMac Financial | 23.98 | 24.50 | 23.67 | -0.37 | -1.52% | 481.85K | 21/02 | ||
| Bright Horizons Family Solutions Inc | 121.95 | 124.20 | 121.57 | -0.62 | -0.51% | 293.06K | 21/02 | ||
| Mirati Ther | 75.54 | 76.00 | 73.80 | +0.34 | +0.45% | 447.41K | 21/02 | ||
| NMI Holdings | 24.64 | 24.97 | 24.57 | -0.11 | -0.44% | 376.28K | 21/02 | ||
| Braemar Hotel | 12.17 | 12.22 | 11.96 | +0.11 | +0.91% | 318.90K | 21/02 | ||
| Ladder Capital A | 18.17 | 18.21 | 17.83 | +0.31 | +1.74% | 1.15M | 21/02 | ||
| TerraForm Power | 12.49 | 12.57 | 12.42 | -0.01 | -0.08% | 467.90K | 21/02 | ||
| Immune Design | 5.82 | 5.83 | 5.80 | +4.40 | +309.86% | 26.53M | 21/02 | ||
| Linde PLC | 171.400 | 172.300 | 170.540 | +1.100 | +0.65% | 1.74M | 21/02 | ||
| The Joint Corp | 11.020 | 11.160 | 10.632 | +0.200 | +1.85% | 96.52K | 21/02 | ||
| INC Research | 54.97 | 55.22 | 54.20 | +0.11 | +0.20% | 385.71K | 21/02 | ||
| Workiva Inc | 47.83 | 49.44 | 45.00 | +3.59 | +8.11% | 985.93K | 21/02 | ||
| InVitae Corp | 18.64 | 18.94 | 17.74 | -0.12 | -0.64% | 2.38M | 21/02 | ||
| Cable One Inc | 960.99 | 963.63 | 940.47 | +16.93 | +1.79% | 52.73K | 21/02 | ||
| AllianceBernstein National Muniome | 12.8500 | 12.8647 | 12.8233 | 0.0000 | 0.00% | 42.93K | 21/02 | ||
| F.N.B. Corp ADR | 28.6600 | 29.8000 | 28.2414 | -0.1400 | -0.49% | 13.77K | 21/02 | ||
| Babson Capital Corporate Investors | 15.870 | 15.950 | 15.600 | +0.170 | +1.08% | 29.26K | 21/02 | ||
| PIMCO Municipal Income Fund III | 12.0000 | 12.0000 | 11.8801 | +0.0200 | +0.17% | 81.35K | 21/02 | ||
| Wells Fargo Pref L | 1,305.0 | 1,310.0 | 1,302.5 | -0.9 | -0.07% | 36.32K | 21/02 | ||
| Osisko Gold Ro | 11.13 | 11.18 | 10.53 | +0.63 | +6.00% | 1.54M | 21/02 | ||
| NextEra Energy Unit | 61.0600 | 61.0800 | 60.5500 | +0.3800 | +0.63% | 147.61K | 21/02 | ||
| Fluent | 5.06 | 5.20 | 4.85 | +0.11 | +2.22% | 395.24K | 21/02 | ||
| Aquaventure Holdings | 21.98 | 22.00 | 21.50 | +0.44 | +2.04% | 95.48K | 21/02 | ||
| Orthopediatrics | 38.34 | 39.89 | 37.70 | +0.27 | +0.71% | 61.87K | 21/02 | ||
| MongoDB | 103.11 | 103.49 | 98.52 | +2.62 | +2.61% | 572.52K | 21/02 | ||
| Sleep Number | 43.080 | 44.390 | 42.800 | -0.370 | -0.85% | 877.09K | 21/02 | ||
| Cannae | 22.4400 | 22.4700 | 21.9200 | +0.1700 | +0.76% | 188.59K | 21/02 | ||
| Golden Bull | 11.51 | 11.54 | 10.07 | -0.01 | -0.09% | 1.50K | 21/02 | ||
| Smartsheet | 36.95 | 38.00 | 36.79 | -0.32 | -0.86% | 446.54K | 21/02 | ||
| Inspire Medical Systems | 56.75 | 59.89 | 55.96 | -1.51 | -2.59% | 232.27K | 21/02 | ||
| Spartan Energy | 10.20 | 10.20 | 10.16 | 0.00 | 0.00% | 14.57K | 21/02 | ||
| Megalith Financial Acquisition | 10.14 | 10.19 | 10.14 | 0.00 | 0.00% | 0 | 20/02 | ||
| Tencent Music Entertainment Group | 16.90 | 17.44 | 16.83 | -0.28 | -1.63% | 3.09M | 21/02 | ||
| Megalith Financial A | 9.900000 | 9.900000 | 9.900000 | +0.030000 | +0.30% | 0.12K | 21/02 | ||
| Gossamer Bio | 20.80 | 21.21 | 20.00 | +0.68 | +3.38% | 465.83K | 21/02 | ||
| Alector | 21.41 | 22.22 | 20.88 | +0.49 | +2.34% | 529.34K | 21/02 | ||
| Gores Metropoulos | 10.20 | 10.23 | 10.16 | +0.03 | +0.29% | 3.45K | 21/02 | ||
| Avedro | 13.19 | 13.65 | 12.60 | -0.11 | -0.83% | 114.42K | 21/02 | ||
| Zynex | 5.4000 | 5.5000 | 5.2000 | +0.1800 | +3.45% | 88.23K | 21/02 |
