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
  Boeing 158.43 160.30 158.23 -0.57 -0.36% 1.69M 17:58:27  
  Deere&Company 106.10 107.00 105.04 +1.08 +1.03% 1.65M 17:58:12  
  Level 3 Communications 58.92 59.29 58.86 +0.15 +0.26% 635.16K 17:58:13  
  Mastercard 109.79 110.00 108.92 +1.26 +1.16% 2.21M 17:58:20  
  Progressive 36.40 36.65 36.37 +0.02 +0.06% 1.18M 17:58:20  
  Assurant 96.05 96.66 95.49 +0.40 +0.42% 187.34K 17:56:51  
  VMware 83.11 83.80 82.74 +0.42 +0.51% 911.46K 17:58:03  
  IBM 169.05 170.62 166.00 +2.24 +1.34% 7.64M 17:58:25  
  Anthem Inc 150.245 151.990 149.000 +2.135 +1.44% 1.04M 17:58:14  
  MBIA 11.39 11.55 11.34 -0.01 -0.09% 418.44K 17:57:28  
  Allstate 74.50 74.96 74.34 +0.28 +0.38% 752.66K 17:58:30  
  Reynolds American 58.59 58.77 58.49 +0.01 +0.03% 6.83M 17:58:28  
  FMC 60.09 60.97 59.50 +0.75 +1.26% 986.73K 17:58:23  
  Nustar 52.91 53.55 52.80 -0.18 -0.34% 55.34K 17:58:27  
  RPC 22.05 22.28 21.94 +0.43 +2.01% 807.52K 17:58:29  
  Southern Copper 35.83 36.43 35.68 -0.02 -0.06% 482.62K 17:57:27  
  Clayton Williams Energy 148.66 149.78 148.21 +0.64 +0.43% 198.57K 17:58:03  
  North American Energy 4.500 4.500 4.400 +0.150 +3.45% 34.00K 17:48:45  
  Endurance Specialty 92.68 92.80 92.67 +0.01 +0.01% 122.36K 17:56:11  
  Kingsway Financial 6.425 6.500 6.400 -0.025 -0.39% 6.31K 17:57:22  
  Hill 5.650 5.700 5.600 +0.050 +0.89% 90.05K 17:58:29  
  Cai 13.49 13.81 13.43 +0.32 +2.39% 60.16K 17:47:40  
  Copa 96.66 98.22 96.65 +0.01 +0.01% 182.13K 17:57:47  
  Geo 39.53 40.18 39.16 +0.48 +1.23% 291.66K 17:57:33  
  CLARCOR 82.99 83.04 82.98 0.00 0.00% 242.61K 17:58:07  
  Meritor 13.73 13.93 13.73 -0.12 -0.87% 349.40K 17:58:29  
  Cabot Corp 53.94 54.52 53.84 -0.10 -0.18% 97.73K 17:58:08  
  ENI 33.13 33.39 33.12 +0.18 +0.55% 90.82K 17:54:48  
  WellCare Health Plans 146.05 147.72 144.77 +1.09 +0.75% 205.04K 17:58:20  
  Universal 74.45 74.60 73.70 +0.75 +1.02% 213.84K 17:57:01  
  Santander 5.425 5.450 5.410 +0.055 +1.02% 2.75M 17:57:13  
  Tenaris 36.280 36.555 36.160 +0.430 +1.20% 1.42M 17:57:25  
  Mechel Pref 1.230 1.300 1.230 +0.020 +1.65% 6.20K 17:41:40  
  US Silica 58.770 59.270 58.085 +1.280 +2.23% 595.33K 17:58:02  
  Toro 58.250 58.570 58.010 +0.500 +0.87% 148.84K 17:57:24  
  Vocera 20.290 21.230 20.000 +0.260 +1.30% 521.31K 17:55:32  
  Vantiv 62.400 62.900 62.200 +0.120 +0.19% 233.28K 17:58:14  
  TAL Education 81.697 83.874 80.540 +1.197 +1.49% 484.97K 17:58:27  
  Petrobras Argentina 8.90 8.94 8.42 +0.34 +3.97% 81.79K 17:53:23  
  BWX Technologies 41.33 41.67 41.25 -0.17 -0.40% 431.01K 17:58:20  
  Sociedad Quimica y Minera 32.51 33.07 32.44 +0.05 +0.15% 278.26K 17:56:44  
  Encana 13.23 13.52 13.21 +0.17 +1.26% 4.99M 17:58:28  
  Entree Gold Inc. 0.5330 0.5500 0.4880 +0.0517 +10.74% 466.10K 17:57:07  
  Northern Dynasty Minerals 2.670 2.680 2.480 +0.210 +8.53% 5.14M 17:58:23  
  AGCO 61.84 62.29 61.70 +0.16 +0.26% 256.53K 17:57:22  
  Visteon 91.29 91.80 90.43 +1.18 +1.31% 178.34K 17:58:23  
  Corporate Office Properties 31.60 31.70 31.00 +0.36 +1.15% 503.87K 17:57:09  
  Herc Holdings 43.59 44.05 43.34 +0.42 +0.98% 102.42K 17:57:04  
  Assured Guaranty 39.64 40.10 39.62 -0.27 -0.68% 277.55K 17:57:25  
  Westlake Chemical 60.60 62.34 60.54 +1.41 +2.38% 986.41K 17:57:27  
  Goldn Sachs ML 10.47 10.58 10.46 +0.02 +0.19% 85.03K 17:56:57  
  Scorpio Bulkers 7.525 7.825 7.100 +0.425 +5.99% 1.89M 17:56:35  
  Orchid Isla 11.60 11.65 11.49 +0.11 +0.96% 274.52K 17:56:43  
  Platform Sp 11.02 11.24 11.00 +0.01 +0.09% 527.80K 17:58:16  
  Cone Midstream Partners LP 24.44 24.80 24.21 +0.38 +1.57% 132.44K 17:54:44  
  Network-1 Technologies Inc 3.950 4.000 3.905 +0.050 +1.28% 204.63K 17:53:23  
  Emerge Energy Services LP 16.186 16.300 15.050 +1.506 +10.26% 1.02M 17:58:15  
  FMSA Holdings Inc 12.69 12.90 12.66 +0.14 +1.12% 1.76M 17:58:33  
  Kenon Holdings 12.29 12.29 11.69 0.00 0.00% 0 19/01  
  Shopify Inc 50.64 51.36 50.38 -0.02 -0.04% 506.93K 17:58:32  
  Univar Inc 29.25 29.63 28.99 +0.45 +1.57% 227.27K 17:56:13  
  Ares Management LP 20.35 20.95 20.01 +0.45 +2.26% 61.21K 17:58:17  
  Crestwood Equity Partners LP 27.675 27.850 27.600 +0.125 +0.45% 72.45K 17:56:39  
  Global Partners LP 21.10 21.95 21.04 +0.10 +0.48% 43.50K 17:49:48  
  NGL Energy Partners LP 24.10 24.35 23.70 +1.20 +5.24% 477.54K 17:56:54  
  Steel Partners Holdings LP 16.50 16.50 16.30 +0.15 +0.92% 3.32K 16:18:53  
  Teekay LNG Partners LP 16.95 17.65 16.95 -0.30 -1.74% 195.66K 17:58:20  
  Tesoro Logistics LP 55.01 55.20 54.55 +0.50 +0.92% 54.46K 17:55:37  
  Westlake Chemical Partners LP 22.99 25.00 22.80 +1.84 +8.72% 441.34K 17:33:40  
  Avenueome Credit Strategies Closed 13.86 14.55 13.86 -0.01 -0.07% 66.65K 17:57:07  
  Arlington Asset Investment Co ELKS 23.966 23.966 23.523 +0.386 +1.64% 1.12K 16:15:37  
  Ares Dynamic Credit Allocation Inc 15.3800 15.4200 15.3600 +0.0600 +0.39% 45.72K 17:56:42  
  Liberty All Star Growth Closed Fund 4.330 4.420 4.330 -0.040 -0.92% 52.23K 17:20:55  
  BlackRock Resources Commodities 8.6400 8.7600 8.6100 +0.0700 +0.82% 216.65K 17:56:11  
  Blackstone GSO Strate Credit Closed 15.4700 15.5100 15.4600 -0.0100 -0.06% 157.27K 17:54:05  
  Chesapeake Energy Corp Pref 55.5 56.2 54.8 +1.2 +2.29% 20.93K 16:44:53  
  Eaton Vance Tax Advantaged Div 21.2399 21.3100 21.2100 +0.0799 +0.38% 70.96K 17:56:16  
  Western Asset Variable Rate Closed 16.10 16.18 16.07 -0.05 -0.30% 2.40K 17:52:55  
  KKR Income Opportunities Fund 16.25 16.26 16.14 +0.07 +0.43% 30.09K 17:57:34  
  Navios Maritime Holdings Inc Pg ADR 12.9500 13.1600 12.5650 +1.0300 +8.64% 8.19K 15:31:17  
  Navios Maritime Holdings Inc Ph ADR 11.4500 12.1800 10.9000 +0.4600 +4.19% 52.64K 17:49:48  
  Safe Bulkers Inc Pc Pref 16.560 16.790 16.230 +0.200 +1.22% 9.49K 17:22:13  
  Noble Midstream 43.50 43.80 43.10 +0.73 +1.71% 14.64K 17:56:09  
  AdvanSix 24.88 25.20 24.64 +0.40 +1.62% 139.10K 17:56:27  
  Rexnord 53.78 54.46 52.53 +0.79 +1.49% 30.59K 17:57:06  
  Keane 21.98 22.19 21.55 +2.98 +15.68% 13.72M 17:58:31  
  Applied Materials 33.92 34.18 33.84 +0.17 +0.50% 4.28M 17:58:22  
  Citrix Systems 93.18 94.08 92.71 +0.55 +0.59% 556.67K 17:58:13  
  Lam Research Corp 111.72 112.82 111.34 +0.88 +0.79% 1.03M 17:58:01  
  Symantec 26.64 26.83 26.57 +0.07 +0.28% 2.64M 17:58:02  
  Comcast 73.41 73.49 72.74 +0.80 +1.10% 4.69M 17:58:23  
  Broadcom 190.77 191.54 188.10 +5.21 +2.81% 3.53M 17:58:25  
  IPG Photonics 102.05 103.22 100.34 +1.28 +1.27% 153.43K 17:57:42  
  Take-Two 51.96 52.17 51.57 +0.17 +0.33% 488.91K 17:58:05  
  Arotech 4.925 5.000 4.800 +0.125 +2.61% 293.56K 17:58:27  
  ASB Bancorp 31.00 31.00 30.35 0.00 0.00% 0 19/01  
  AmeriServ 3.900 4.000 3.650 +0.100 +2.63% 66.91K 17:44:52  
  Asure 11.46 11.62 11.28 +0.19 +1.69% 31.24K 17:49:26  
  BancFirst 94.45 95.55 94.00 +0.45 +0.48% 51.81K 17:56:27  
  BNC Bancorp 33.10 33.30 32.50 +0.65 +2.00% 182.85K 17:56:37  
  Sierra Bancorp 26.90 27.28 26.53 +0.49 +1.86% 34.90K 17:51:38  
  Charter Communications 308.50 309.01 306.16 +2.37 +0.77% 545.78K 17:58:04  
  Bay Bancorp Inc 7.15 7.20 7.10 +0.20 +2.88% 52.47K 17:45:45  
  CVD Equipment 10.08 10.14 9.97 +0.09 +0.90% 2.43K 15:09:30  
  CyberOptics 40.18 40.30 38.60 +1.13 +2.89% 110.09K 17:57:33  
  Citizens First 18.50 18.76 18.05 0.00 0.00% 0 19/01  
  Citizens Community 12.60 12.60 12.47 +0.10 +0.80% 2.05K 16:46:08  
  8x8 15.82 16.15 15.43 +0.17 +1.12% 412.27K 17:58:21  
  Golar 26.72 27.21 25.91 +1.06 +4.13% 1.44M 17:58:28  
  Gentex 20.93 21.02 20.82 +0.08 +0.38% 963.86K 17:58:28  
  Home Federal Louisiana 27.33 29.85 27.03 0 0% 0 17/01  
  Heska 78.19 78.75 77.43 +0.03 +0.03% 23.16K 17:47:12  
  Incyte 117.97 122.68 117.66 +0.44 +0.37% 1.18M 17:58:05  
  Landmark 29.50 29.50 29.40 +0.25 +0.85% 0.96K 15:02:04  
  Magyar 13.24 13.24 13.14 +0.58 +4.58% 0.40K 16:40:03  
  Nice 70.20 70.39 69.80 +0.72 +1.04% 81.03K 17:58:06  
  NAPCO 9.075 9.245 9.000 -0.025 -0.27% 6.15K 17:28:55  
  Northern Technologies 15.30 15.45 15.30 0.00 0.00% 0 19/01  
  NVE Corporation 73.38 73.50 72.87 +0.58 +0.80% 25.55K 17:49:18  
  O2Micro 2.700 2.800 2.610 -0.005 -0.18% 26.86K 17:55:38  
  Old Point 27.90 27.90 27.71 +0.02 +0.07% 3.16K 15:25:42  
  Orbotech Ltd 34.38 34.50 34.11 +0.44 +1.30% 134.17K 17:58:04  
  Oak Valley Bancorp 13.70 14.49 13.70 +0.53 +4.02% 3.36K 15:43:46  
  Preferred Bank 53.70 53.86 50.61 +4.21 +8.51% 111.38K 17:54:23  
  Pointer 7.750 8.000 7.500 +0.250 +3.33% 56.64K 17:51:02  
  Reading Int B 19.000 20.530 19.000 0 0% 0 17/01  
  RGC Resources 26.16 26.50 25.90 +0.24 +0.91% 2.32K 17:02:48  
  Star Bulk Carriers 8.9900 9.1694 8.3500 +0.7100 +8.57% 703.41K 17:58:21  
  Shiloh 10.26 10.34 9.97 +0.29 +2.91% 60.58K 17:58:24  
  supportcom 2.4600 2.5000 2.3200 +0.1488 +6.44% 143.75K 17:56:51  
  1st Source 46.69 48.87 43.81 +2.98 +6.82% 54.49K 17:55:56  
  Synutra 5.625 5.655 5.525 +0.075 +1.35% 112.50K 17:52:59  
  TriCo 34.63 34.98 34.20 +0.44 +1.29% 16.58K 17:54:51  
  Tower 20.400 20.625 20.290 +0.280 +1.39% 438.16K 17:58:03  
  Twin Disc 18.25 18.26 17.90 +0.12 +0.69% 5.21K 17:08:58  
  Ultra Cleans 12.49 12.75 12.32 +0.18 +1.46% 236.75K 17:57:23  
  Golden Ocean 5.5100 5.6200 5.2400 +0.3100 +5.96% 214.00K 17:54:03  
  T-Mobile US Inc 60.37 60.73 60.20 +0.30 +0.50% 2.16M 17:58:16  
  Tucows Inc. 42.650 43.450 37.000 +6.300 +17.33% 166.97K 17:58:13  
  Skyworks 88.13 88.90 84.69 +9.67 +12.32% 11.59M 17:58:05  
  Elbit Systems 105.91 105.99 105.40 +0.51 +0.48% 7.54K 17:53:58  
  B/E Aerospace 61.40 61.79 61.16 +0.02 +0.03% 1.19M 17:57:21  
  Century Aluminum 13.40 13.76 13.07 +0.13 +0.98% 3.10M 17:58:33  
  Health Insurance 20.275 20.800 19.900 +0.425 +2.14% 290.78K 17:57:15  
  Otelco 7.000 7.100 7.000 0.000 0.00% 0.71K 16:54:48  
  NV5 Global 38.45 38.45 36.00 +2.30 +6.36% 71.12K 17:58:22  
  Pioneer Pow 8.25 8.65 8.00 +0.15 +1.85% 118.83K 17:54:03  
  Wix.Com Ltd 53.15 54.65 52.95 -0.90 -1.67% 208.65K 17:58:24  
  Torchlight Energ 1.7100 1.7700 1.6200 +0.0200 +1.18% 549.29K 17:55:14  
  ROBO Global Robotics and Automation 29.74 29.87 29.74 +0.13 +0.44% 101.69K 17:56:26  
  Abengoa Yield PLC 21.60 21.72 21.27 +0.28 +1.31% 197.81K 17:56:45  
  Upland Software Inc 10.65 10.93 10.31 +0.10 +0.95% 14.01K 17:31:46  
  Liberty Broadband Srs A 77.82 77.85 77.19 +0.82 +1.06% 44.96K 17:43:12  
  Liberty Broadband Srs C 79.09 79.18 78.55 +0.77 +0.98% 246.74K 17:57:23  
  Forward Pharma Adr Rep 1 31.12 31.19 27.70 +2.37 +8.24% 75.92K 17:58:31  
  Kornit Digital Ltd 17.80 18.40 16.60 +0.80 +4.71% 564.43K 17:57:55  
  Colucid Pharmaceuticals 46.23 46.30 46.20 -0.07 -0.16% 1.25M 17:57:26  
  Quinpario Acquisition Corp 2 10.35 10.35 10.35 0 0% 0 18/01  
  GP Investments Acquisition Corp 9.96 9.96 9.95 0.00 0.00% 0 19/01  
  Pace Holdings Corp Unit 11.30 11.30 10.98 0.00 0.00% 0 19/01  
  T-Mobile US Pref 99.35 99.36 98.74 +0.88 +0.89% 56.84K 17:23:50  
  Pace Holdings Corp 10.70 10.75 10.65 +0.06 +0.56% 257.42K 17:42:43  
  Andina Acquisition Corp II 10.05 10.05 10.05 +0.05 +0.50% 0.40K 16:51:52  
  Capitol Acquisition Corp III 10.05 10.05 10.00 +0.10 +1.00% 1.20K 17:37:22  
  Hostess Brands 14.28 14.75 14.24 -0.12 -0.83% 439.52K 17:57:59  
  Landcadia A 9.90 9.90 9.90 0 0% 0 17/01  
  M I Acquisitions 10.24 10.24 10.24 0.00 0.00% 0 19/01  
  Mammoth Energy Services 18.88 19.86 18.27 +0.84 +4.66% 110.67K 17:58:06  
  Blackline 28.72 29.09 26.78 +1.83 +6.81% 91.43K 17:53:45  
  Stellar Acquisition III ORD 10.07 10.07 10.07 0 0% 0 18/01  
  Gores Holdings II 10.38 10.39 10.29 +0.01 +0.10% 112.40K 15:47:46