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
  DR Horton 48.13 48.31 47.41 +0.61 +1.28% 3.08M 17/11  
  Praxair 150.64 151.44 149.04 +1.60 +1.07% 2.93M 17/11  
  Gap 29.40 30.14 28.85 +1.92 +6.99% 18.24M 17/11  
  Wal-Mart Stores 97.47 100.13 96.58 -2.15 -2.16% 23.58M 17/11  
  M/I Homes 34.60 34.87 33.86 +0.59 +1.73% 218.31K 17/11  
  Home Depot 167.74 168.43 166.06 +0.24 +0.14% 4.53M 17/11  
  VMware 123.26 123.50 121.73 +0.55 +0.45% 1.57M 17/11  
  Anthem Inc 220.83 222.24 220.15 -0.06 -0.03% 1.20M 17/11  
  Tyson Foods 77.97 78.03 76.75 +0.71 +0.92% 2.26M 17/11  
  Robert Half 54.90 55.22 54.24 0.00 0.00% 1.20M 17/11  
  ICICI Bank ADR 9.89 9.93 9.79 +0.17 +1.75% 10.39M 17/11  
  PulteGroup 32.25 32.45 31.75 +0.35 +1.10% 6.32M 17/11  
  Valero Energy 82.88 82.92 81.75 +0.76 +0.93% 2.90M 17/11  
  Salesforce.com 107.58 107.87 106.73 +0.55 +0.51% 4.41M 17/11  
  Agilent Technologies 68.79 69.09 68.29 +0.05 +0.07% 1.82M 17/11  
  Carters 105.07 106.67 104.26 +1.13 +1.09% 1.04M 17/11  
  Amphenol 89.52 89.72 88.91 +0.21 +0.24% 1.05M 17/11  
  Cabot Oil&Gas 29.39 29.41 28.82 +0.65 +2.26% 5.60M 17/11  
  On Assignment, Inc 62.58 63.00 61.18 +0.82 +1.33% 239.65K 17/11  
  Kaman 56.88 57.56 55.79 +0.84 +1.50% 205.77K 17/11  
  PGT Innovations 15.700 15.800 15.150 +0.350 +2.28% 203.28K 17/11  
  TE Connectivity 95.04 95.37 94.61 -0.11 -0.12% 2.99M 17/11  
  Box Inc 22.12 22.34 21.86 -0.17 -0.76% 1.90M 17/11  
  One Liberty 26.01 26.10 25.55 +0.31 +1.21% 47.52K 17/11  
  Prudential Public ADR 49.94 50.05 49.77 +0.57 +1.15% 284.43K 17/11  
  Albany 61.30 61.45 59.65 +0.90 +1.49% 130.15K 17/11  
  Triple-S Management 27.18 27.71 26.90 +0.10 +0.37% 123.34K 17/11  
  Korn/Ferry 42.82 42.94 42.27 +0.15 +0.35% 270.94K 17/11  
  Oppenheimer 25.15 25.50 24.45 +0.25 +1.00% 229.99K 17/11  
  Nam Tai Property 13.25 13.30 13.05 0.00 0.00% 104.99K 17/11  
  Life Storage 88.68 89.85 88.29 -1.02 -1.14% 666.25K 17/11  
  Delek US Energy 29.71 29.77 28.76 +1.12 +3.92% 1.91M 17/11  
  Bank of Nova Scotia 66.26 66.35 65.49 +0.41 +0.62% 441.02K 17/11  
  Interxion Holding NV 57.73 57.77 56.37 +0.93 +1.64% 555.02K 17/11  
  Cantel Medical 103.65 104.28 102.64 -0.34 -0.33% 262.57K 17/11  
  Dollar General 85.50 85.52 84.46 +0.59 +0.69% 2.49M 17/11  
  Fang Holdings 4.70 5.27 4.65 -0.27 -5.43% 7.20M 17/11  
  Resolute Forest Products 9.15 9.20 8.75 +0.25 +2.81% 385.01K 17/11  
  Dolby Labs 61.49 61.59 60.95 +0.54 +0.89% 351.42K 17/11  
  Forestar 19.50 19.60 18.85 +0.60 +3.17% 266.70K 17/11  
  Boyd Gaming 29.99 30.15 29.54 +0.29 +0.98% 1.44M 17/11  
  Haemonetics 57.99 58.02 57.22 +0.67 +1.17% 738.93K 17/11  
  Hillenbrand 43.20 43.90 42.10 +0.85 +2.01% 426.47K 17/11  
  Insperity 114.45 115.75 111.05 +3.75 +3.39% 228.61K 17/11  
  TrueBlue 28.40 28.75 27.85 +0.30 +1.07% 245.96K 17/11  
  Regis 15.68 15.90 15.62 -0.09 -0.57% 210.67K 17/11  
  Cott Corporation 16.96 16.97 16.51 +0.46 +2.79% 9.12M 17/11  
  Gannett 11.48 11.66 11.21 +0.20 +1.77% 968.69K 17/11  
  Watts Water Technologies 72.05 72.20 71.10 +0.05 +0.07% 171.30K 17/11  
  Winnebago Industries 49.50 49.95 48.37 +0.85 +1.75% 387.50K 17/11  
  MVC Capital 10.72 10.88 10.61 -0.10 -0.92% 75.72K 17/11  
  Teleflex 266.21 266.45 261.35 +2.77 +1.05% 235.50K 17/11  
  XPO Logistics 74.670 74.900 73.700 +0.480 +0.65% 1.20M 17/11  
  Spark Networks 11.261 12.250 11.000 -0.729 -6.08% 23.52K 17/11  
  Trio-Tech 7.740 8.000 7.390 +0.390 +5.31% 186.09K 17/11  
  Michael Kors 56.29 56.43 55.57 +0.53 +0.95% 1.67M 17/11  
  Meritage 50.05 50.95 49.35 +0.35 +0.70% 368.54K 17/11  
  Guess? 17.66 18.20 17.23 +0.83 +4.93% 2.49M 17/11  
  Toll Brothers 47.00 47.45 46.41 +0.27 +0.58% 1.40M 17/11  
  PVH 133.12 133.47 130.41 +3.18 +2.45% 1.30M 17/11  
  Visteon 129.17 129.85 127.50 +1.13 +0.88% 418.01K 17/11  
  Extra Space Storage 87.20 87.48 86.67 0.00 0.00% 1.58M 17/11  
  Mohawk Industries 272.20 272.46 269.46 +1.55 +0.57% 224.51K 17/11  
  Ametek 70.26 70.43 69.69 +0.14 +0.20% 2.94M 17/11  
  Novo Nordisk ADR 50.91 51.05 50.52 +0.41 +0.81% 1.12M 17/11  
  Arthur J Gallagher 65.97 66.12 65.49 +0.14 +0.21% 1.75M 17/11  
  HollyFrontier 44.41 44.48 43.72 +0.61 +1.39% 2.73M 17/11  
  Owens Corning 85.63 85.76 83.76 +1.84 +2.20% 1.88M 17/11  
  Zoetis Inc 70.79 71.12 70.24 +0.38 +0.54% 2.36M 17/11  
  Berry Global 59.61 61.19 59.21 -0.30 -0.50% 1.32M 17/11  
  PBF Energy 32.97 33.02 32.54 +0.31 +0.95% 1.92M 17/11  
  Pennymac Fnl Ser 19.40 19.55 18.75 +0.50 +2.65% 108.59K 17/11  
  Ringcentral Inc 48.00 48.15 46.90 +0.80 +1.69% 769.15K 17/11  
  Burlington Stores 104.73 104.84 101.55 +4.58 +4.57% 1.52M 17/11  
  RH 102.26 107.48 101.81 -2.55 -2.43% 2.20M 17/11  
  Hilton Worldwide 74.11 74.44 73.96 +0.09 +0.12% 2.44M 17/11  
  Global Tel& 39.65 39.70 38.97 +0.50 +1.28% 358.07K 17/11  
  Ampio Pharm 1.400 1.420 1.310 +0.060 +4.48% 1.06M 17/11  
  Grubhub Inc 64.70 64.99 64.20 +0.19 +0.29% 631.42K 17/11  
  New Media Investment 16.74 17.02 16.52 +0.11 +0.66% 225.53K 17/11  
  Arista Networks 233.82 234.63 229.47 +2.05 +0.88% 581.26K 17/11  
  Heritage Insurance 17.43 17.43 16.45 +0.80 +4.81% 452.43K 17/11  
  New Relic Inc 55.68 55.95 55.01 +0.33 +0.60% 437.86K 17/11  
  Alon USA Partners LP 14.52 14.59 14.02 +0.60 +4.31% 722.88K 17/11  
  Godaddy Inc 49.55 49.78 49.14 +0.22 +0.45% 1.05M 17/11  
  TransUnion 55.29 55.75 54.78 +0.98 +1.80% 1.88M 17/11  
  Adams Diversified Equity Closed 15.780 15.920 15.730 +0.050 +0.32% 700.55K 17/11  
  Bank of America Corp Pi ADR 26.6100 26.6100 26.2649 +0.2403 +0.91% 16.91K 17/11  
  BB&T Corp Pf ADR 25.4000 25.5600 25.0100 +0.3700 +1.48% 62.71K 17/11  
  Four Corners Property Trust Inc 26.26 26.39 26.08 +0.05 +0.19% 262.30K 17/11  
  Strats SM Trust for Wal Mart Stores 22.0500 22.4600 22.0500 0.0000 0.00% 0 16/11  
  Navistar International Corp Pref 18.0000 18.0000 18.0000 0.0000 0.00% 0 14/11  
  Drive Shack B 25.9000 26.0400 25.8060 0.0000 0.00% 0 16/11  
  Drive Shack C 25.6000 25.6000 25.6000 0.0000 0.00% 0 16/11  
  Drive Shack D 25.4606 25.7000 25.4606 0.0000 0.00% 0 15/11  
  Nortel Inversora SA ADR 43.1700 43.5500 43.0000 +0.1800 +0.42% 4.33K 17/11  
  Pure Storage Inc 17.39 17.43 17.00 +0.36 +2.11% 2.52M 17/11  
  istar Inc Pd Pref 25.6800 25.7000 25.6800 +0.0100 +0.04% 0.40K 17/11  
  Wells Fargo & Co Pn ADR 25.32 25.32 25.25 +0.07 +0.28% 55.74K 17/11  
  Wells Fargo & Co Po ADR 25.2500 25.2650 25.1000 +0.1800 +0.72% 32.44K 17/11  
  Square Inc 44.18 45.74 42.44 +2.28 +5.44% 39.21M 17/11  
  Siteone Landscape Supply 71.20 71.20 68.51 +2.20 +3.19% 400.28K 17/11  
  NextEra Energy Unit 57.1100 57.7000 57.1100 -0.4800 -0.83% 4.56K 17/11  
  Verso 9.40 9.74 8.82 +0.36 +3.98% 1.01M 17/11  
  National Retail Properties ADR 25.1400 25.1400 25.0051 +0.1000 +0.40% 37.07K 17/11  
  Public Storage 25.0000 25.0000 24.9400 +0.0300 +0.12% 37.67K 17/11  
  Drive Shack 5.1400 5.1900 4.9800 +0.1400 +2.80% 697.46K 17/11  
  Canada Goose 26.38 26.40 25.39 +1.32 +5.27% 996.24K 17/11  
  ProPetro 17.81 17.96 16.95 +0.72 +4.21% 3.30M 17/11  
  Tsakos Energy Pref E 25.860 25.860 25.710 +0.030 +0.12% 10.36K 17/11  
  Micro Focus ADR 35.44 35.72 35.33 -0.09 -0.25% 686.32K 17/11  
  Alabama Power Pref A 26.6400 26.6500 26.2610 +0.3000 +1.14% 53.43K 17/11  
  Global Net Lease Pref A 25.4000 25.5000 25.2800 +0.2809 +1.12% 29.94K 17/11  
  Global Medical REIT Pref A 25.2167 25.3800 25.0101 +0.1667 +0.67% 7.16K 17/11  
  Investors Real Estate Pref C 25.666 25.750 25.650 -0.085 -0.33% 3.80K 17/11  
  Loma Negra ADR 22.02 22.35 21.82 +0.04 +0.18% 293.29K 17/11  
  Metropolitan Bank 39.59 39.65 38.66 +0.45 +1.15% 30.01K 17/11  
  Bluegreen Vacations 13.00 13.20 12.50 -1.00 -7.14% 2.95M 17/11  
  Sailpoint Tech 13.00 15.00 13.00 +1.00 +8.33% 15.61M 17/11  
  Autodesk 127.49 127.92 125.87 +0.49 +0.39% 1.46M 17/11  
  Applied Materials 56.49 60.89 56.08 -1.35 -2.33% 27.44M 17/11  
  Intuitive Surgical 392.48 400.00 390.50 -1.32 -0.34% 617.10K 17/11  
  VeriSign 113.75 114.00 112.60 +0.78 +0.69% 2.33M 17/11  
  Crocs 10.71 10.86 10.64 +0.01 +0.09% 1.69M 17/11  
  Ross Stores 72.25 73.94 71.02 +6.56 +9.99% 8.24M 17/11  
  NetEase 367.50 375.10 340.00 +41.26 +12.65% 6.05M 17/11  
  NetApp 52.95 54.72 52.50 -0.16 -0.30% 5.66M 17/11  
  Garmin Ltd 61.45 61.75 60.61 +0.70 +1.15% 1.06M 17/11  
  Lam Research Corp 210.47 217.00 209.55 -2.75 -1.29% 1.96M 17/11  
  Intuit 156.55 156.71 155.27 +0.90 +0.58% 1.25M 17/11  
  UTStarcom Holdings 3.300 3.340 3.256 +0.040 +1.23% 108.72K 17/11  
  Rambus 14.78 14.95 14.58 +0.06 +0.41% 1.48M 17/11  
  Flex 18.57 18.74 18.40 +0.15 +0.81% 2.90M 17/11  
  Micron 46.16 46.55 45.73 -0.02 -0.04% 22.61M 17/11  
  Marriott Int 125.48 125.64 123.77 +1.10 +0.88% 4.66M 17/11  
  News Corp 16.20 16.28 15.90 +0.20 +1.25% 1.22M 17/11  
  Cabot 98.42 99.81 97.60 -0.66 -0.67% 180.30K 17/11  
  News Corp A 15.84 15.93 15.59 +0.12 +0.76% 2.52M 17/11  
  Brocade 12.73 12.74 12.57 0.00 0.00% 0 16/11  
  IPG Photonics 237.23 238.89 233.63 +3.96 +1.70% 616.39K 17/11  
  Atlantic Coast Federal 9.070 9.240 8.980 +0.380 +4.37% 1.38M 17/11  
  AmeriServ 4.250 4.250 4.000 +0.175 +4.29% 10.41K 17/11  
  Builders FirstSource 19.14 19.37 18.55 +0.47 +2.52% 1.82M 17/11  
  Cal-Maine 46.00 46.65 45.40 +0.15 +0.33% 412.04K 17/11  
  Fanhua 20.78 21.60 18.75 +1.26 +6.45% 745.98K 17/11  
  Americas Car-Mart 47.85 48.95 42.40 +4.10 +9.37% 168.75K 17/11  
  CoStar 304.74 306.69 303.67 +1.21 +0.40% 223.97K 17/11  
  Educational Development 14.45 14.45 14.05 +0.38 +2.66% 9.23K 17/11  
  Electro-Sensors 3.910 5.240 3.660 +0.140 +3.71% 232.85K 17/11  
  The First Bancshares 32.30 32.70 31.70 -0.05 -0.15% 100.50K 17/11  
  General Finance 6.300 6.300 5.350 +0.300 +5.00% 6.73K 17/11  
  Himax 11.540 12.000 11.480 -0.280 -2.37% 8.53M 17/11  
  Interface, Inc. 24.30 24.40 24.00 +0.05 +0.21% 859.46K 17/11  
  II-VI 47.80 48.60 46.50 +0.60 +1.27% 778.25K 17/11  
  Intermolecular 1.210 1.210 1.135 +0.040 +3.42% 137.22K 17/11  
  J & J Snack Foods 144.03 145.83 143.32 -0.39 -0.27% 69.06K 17/11  
  Kingstone 18.350 18.740 18.200 0.000 0.00% 25.97K 17/11  
  Lumos 17.98 17.99 17.97 0.00 0.00% 0 16/11  
  Morningstar 89.34 89.64 88.91 -0.03 -0.03% 53.13K 17/11  
  Mid Penn 31.09 31.09 30.85 +0.59 +1.93% 1.51K 17/11  
  Nathans Famous 100.05 100.50 95.05 +3.95 +4.11% 18.73K 17/11  
  Nektar 44.99 46.98 44.20 +0.06 +0.13% 3.68M 17/11  
  Onvia 8.975 9.000 8.955 0.000 0.00% 0 16/11  
  Orbotech Ltd 54.88 55.32 54.28 +0.50 +0.92% 471.78K 17/11  
  Universal Display 181.00 182.65 179.35 +1.75 +0.98% 712.92K 17/11  
  Porter Bancorp 14.688 15.550 14.240 -0.142 -0.96% 1.79K 17/11  
  The Childrens Place 127.20 128.50 124.05 +3.25 +2.62% 921.06K 17/11  
  Patriot 17.925 18.000 17.860 +0.122 +0.68% 3.02K 17/11  
  RCI Hospitality 31.07 31.31 30.76 +0.32 +1.04% 85.69K 17/11  
  Sanderson Farms 162.35 167.32 161.47 -2.83 -1.71% 410.62K 17/11  
  SEI 67.10 67.15 65.58 +0.70 +1.05% 818.40K 17/11  
  Superior Uniform 24.64 24.99 23.69 +0.74 +3.10% 32.38K 17/11  
  Scientific Games 50.45 50.53 49.75 +0.50 +1.00% 833.80K 17/11  
  SkyWest 50.30 50.40 48.90 +0.70 +1.41% 241.46K 17/11  
  SMTC 1.640 1.840 1.630 -0.040 -2.38% 57.30K 17/11  
  STAAR Surgical 16.30 16.55 15.25 +0.85 +5.50% 471.43K 17/11  
  Sinovac Biotech 7.800 7.840 7.640 +0.160 +2.09% 679.83K 17/11  
  TransAct 14.40 14.45 13.90 +0.19 +1.34% 45.34K 17/11  
  The Bancorp 9.71 9.80 9.50 +0.05 +0.52% 259.63K 17/11  
  Lendingtree 290.10 292.40 279.00 +10.70 +3.83% 332.44K 17/11  
  Tower 34.590 35.000 34.580 -0.210 -0.60% 282.18K 17/11  
  TechTarget 13.50 13.61 13.05 +0.36 +2.74% 70.58K 17/11  
  Monotype 24.55 24.60 24.15 +0.15 +0.61% 181.99K 17/11  
  USA Technologies 8.450 8.500 7.950 +0.300 +3.68% 937.32K 17/11  
  Utah Medical 77.75 79.10 77.20 -0.05 -0.06% 11.50K 17/11  
  Cimpress NV 122.17 122.33 118.50 +3.09 +2.59% 362.38K 17/11  
  Assembly Biosciences 35.54 36.90 34.75 +0.59 +1.69% 100.90K 17/11  
  Pinnacle Entertainment 28.47 28.86 28.19 +0.18 +0.64% 630.36K 17/11  
  Pilgrims Pride 35.01 35.30 34.67 +0.03 +0.09% 593.83K 17/11  
  Vodafone Group ADR 30.96 31.03 30.60 +0.32 +1.04% 6.86M 17/11  
  Gladstone Investment 11.15 11.17 10.99 +0.17 +1.50% 201.80K 17/11  
  Enphase 2.770 3.190 2.760 -0.010 -0.36% 2.96M 17/11  
  Five Below 59.900 60.120 59.099 +0.750 +1.27% 699.86K 17/11  
  Splunk 81.700 81.990 78.220 +12.400 +17.89% 13.22M 17/11  
  Workday 111.68 112.80 109.84 +2.34 +2.14% 1.85M 17/11  
  Synopsys Inc 88.36 89.40 88.35 -0.68 -0.76% 884.55K 17/11  
  Digital Turbine 1.760 1.786 1.627 +0.110 +6.67% 1.12M 17/11  
  Chromadex Corp 6.9000 7.1000 6.3600 +0.2600 +3.92% 873.84K 17/11  
  Corium International 11.430 11.650 10.580 +0.740 +6.92% 742.81K 17/11  
  Dicerna Pharm 9.540 9.900 9.250 +0.060 +0.63% 289.77K 17/11  
  Tuniu Corp 8.97 9.75 7.50 +1.59 +21.54% 2.39M 17/11  
  Xunlei Ltd Adr 15.20 16.65 14.36 +0.02 +0.13% 10.86M 17/11  
  CB Financial Services Inc 29.65 31.10 29.60 -0.76 -2.50% 36.46K 17/11  
  Freshpet Inc 18.10 18.55 17.80 -0.10 -0.55% 285.31K 17/11  
  Hortonworks Inc 19.47 19.53 19.02 -0.01 -0.05% 659.76K 17/11  
  pdvWireless 34.65 35.50 33.20 +0.20 +0.58% 31.22K 17/11  
  Tronc 16.17 16.20 15.76 +0.03 +0.19% 188.07K 17/11  
  Hailiang Education Group Inc 42.99 43.00 39.59 +3.77 +9.61% 171.84K 17/11  
  PayPal Holdings Inc 76.38 78.01 75.80 -1.32 -1.70% 11.89M 17/11  
  Sierra Oncology 2.34 2.44 2.11 +0.18 +8.33% 1.38M 17/11  
  LivaNova PLC 84.32 84.91 83.44 +0.04 +0.05% 167.73K 17/11  
  Nuveen NASDAQ 100 Dynamic Overwrite 23.95 23.95 23.63 +0.10 +0.42% 101.05K 17/11  
  RMR Group Inc 56.65 56.80 55.50 +1.00 +1.80% 36.29K 17/11  
  Hutchison China MediTech 35.15 36.32 34.16 -0.27 -0.76% 115.06K 17/11  
  Red Rock Resorts 28.12 28.13 27.63 +0.45 +1.63% 405.19K 17/11  
  Tabula Rasa HealthCare 34.54 35.07 33.51 -0.12 -0.35% 127.18K 17/11  
  iRhythm Tech 54.00 54.01 51.28 +2.24 +4.33% 315.77K 17/11  
  HV Bancorp 14.97 14.97 14.97 +0.00 +0.00% 0.76K 17/11  
  AnaptysBio 76.64 79.18 74.54 +1.78 +2.38% 340.20K 17/11  
  Esquire Financial 16.75 17.00 15.96 -0.22 -1.30% 9.48K 17/11  
  China Internet Financial 59.10 59.18 57.20 +1.56 +2.71% 359.88K 17/11  
  PDL Community 15.33 15.34 15.11 +0.14 +0.92% 24.66K 17/11  
  Gladstone Pref 25.9017 26.0000 25.5989 +0.2267 +0.88% 8.17K 17/11  
  Altair Engineering 24.16 24.33 23.75 +0.22 +0.92% 329.61K 17/11  
  Allena Pharma 12.61 12.87 11.87 +0.32 +2.60% 76.15K 17/11  
  Scpharmaceuticals 14.10 14.94 13.78 +0.10 +0.71% 997.20K 17/11  
  Stitch Fix 15.15 18.53 14.80 +0.15 +1.00% 10.33M 17/11  
  Ameri 3.49 3.60 2.93 -5.21 -59.89% 251.74K 17/11  
  Ampio Pharm 1.400 1.420 1.310 +0.060 +4.48% 64.56K 17/11  
  Spark Networks 11.261 11.261 11.000 -0.729 -6.08% 1.20K 17/11  
  Trio-Tech 7.740 7.990 7.480 +0.390 +5.31% 27.67K 17/11  
Continue with Google
or
Sign up with Email