x
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

Website notifications

Mobile App notifications

  Name Last High Low Chg. Chg. % Vol. Time
  Boeing 186.59 187.61 186.27 -0.48 -0.26% 1.74M 26/05  
  Dell 68.80 69.08 68.31 +0.14 +0.20% 875.39K 26/05  
  Deere&Company 122.79 123.59 122.36 +0.36 +0.29% 2.13M 26/05  
  McDonald’s 149.86 150.24 149.25 +0.08 +0.05% 3.26M 26/05  
  3M 200.67 200.69 198.97 +1.13 +0.57% 1.41M 26/05  
  Northrop Grumman 256.99 257.93 256.30 +0.47 +0.18% 552.89K 26/05  
  DTE Energy 108.88 109.18 108.49 -0.10 -0.09% 454.85K 26/05  
  Lockheed Martin 283.65 284.00 281.54 +1.59 +0.56% 854.65K 26/05  
  XL Group 43.30 43.59 43.26 -0.06 -0.14% 1.11M 26/05  
  Dominion Resources 81.03 81.19 80.76 +0.06 +0.07% 2.08M 26/05  
  Raytheon 163.30 163.61 162.70 +0.19 +0.12% 1.47M 26/05  
  Pinnacle West Capital 87.40 87.80 87.24 -0.06 -0.07% 524.18K 26/05  
  CMS Energy 47.41 47.50 47.24 -0.02 -0.04% 1.32M 26/05  
  Philip Morris 119.83 119.88 118.96 +0.35 +0.29% 2.24M 26/05  
  Fidelity National Info 85.28 85.64 85.05 -0.08 -0.09% 1.39M 26/05  
  China Fund 18.14 18.15 18.08 +0.02 +0.11% 3.46K 26/05  
  Sony Corp 36.68 36.82 36.25 +0.51 +1.41% 2.71M 26/05  
  S&P Global 140.21 141.11 139.79 -0.48 -0.34% 973.15K 26/05  
  Aetna 145.57 146.97 145.23 +0.34 +0.23% 1.91M 26/05  
  Rockwell Collins 107.30 107.90 106.86 +0.39 +0.36% 1.41M 26/05  
  Chubb 142.24 142.87 142.24 -0.52 -0.36% 980.43K 26/05  
  Stryker 141.27 141.59 140.40 +0.42 +0.30% 827.47K 26/05  
  PPL 39.86 40.00 39.80 -0.04 -0.10% 2.14M 26/05  
  ICICI Bank ADR 9.72 9.89 9.69 +0.04 +0.41% 8.80M 26/05  
  Boston Scientific 27.32 27.52 27.19 +0.06 +0.22% 4.83M 26/05  
  Reynolds American 66.98 66.99 66.64 +0.22 +0.33% 2.86M 26/05  
  Consolidated Edison 82.10 82.40 81.85 +0.06 +0.07% 1.12M 26/05  
  Canon ADR 34.23 34.24 34.02 +0.12 +0.35% 150.33K 26/05  
  Ecolab 131.30 131.49 130.75 +0.99 +0.76% 870.53K 26/05  
  PepsiCo 117.91 118.00 117.20 +0.38 +0.32% 3.10M 26/05  
  UnitedHealth 177.50 178.89 177.00 -0.55 -0.31% 1.58M 26/05  
  United Continental 81.25 81.96 80.74 -0.16 -0.20% 2.54M 26/05  
  NextEra Energy 140.71 141.06 140.37 +0.01 +0.01% 1.11M 26/05  
  Roper Technologies 227.08 228.04 225.77 +0.33 +0.15% 319.59K 26/05  
  Charles River Laboratories 92.60 93.08 92.18 +0.34 +0.37% 195.10K 26/05  
  Booz Allen Hamilton 39.24 39.39 38.95 +0.05 +0.13% 568.99K 26/05  
  Mettler-Toledo 578.40 582.20 577.00 +1.30 +0.23% 86.28K 26/05  
  Anworth Mortgage Asset 5.980 5.990 5.900 0.000 0.00% 356.75K 26/05  
  Summit Hotel Properties 18.04 18.08 17.90 +0.09 +0.50% 846.54K 26/05  
  Chesapeake Utilities 74.20 74.85 73.85 -0.55 -0.74% 53.54K 26/05  
  Sequans Communications 4.560 4.560 4.300 +0.190 +4.35% 1.30M 26/05  
  China Cord Blood 9.090 9.150 8.030 +0.630 +7.45% 1.49M 26/05  
  Cooper 217.46 218.89 217.12 -0.86 -0.39% 157.22K 26/05  
  El Paso Electric 53.40 53.95 53.18 -0.25 -0.47% 161.96K 26/05  
  Atmos Energy 82.85 83.30 82.63 -0.25 -0.30% 369.67K 26/05  
  Black Hills 69.34 69.83 69.20 -0.10 -0.14% 268.02K 26/05  
  Carnival ADS 63.38 63.45 63.07 +0.27 +0.43% 212.39K 26/05  
  Vail Resorts 208.57 208.57 205.61 +2.66 +1.29% 324.27K 26/05  
  Pampa Energia ADR 63.01 63.86 62.24 +0.49 +0.78% 216.40K 26/05  
  RailAmerica 23.54 23.54 23.43 +0.05 +0.21% 93.97K 26/05  
  IDACORP 86.46 86.54 85.84 +0.15 +0.17% 176.37K 26/05  
  Rollins 43.08 43.52 42.95 -0.17 -0.39% 689.37K 26/05  
  Allete 73.15 73.52 72.84 +0.16 +0.22% 294.57K 26/05  
  CAE Inc. 16.27 16.32 16.10 +0.17 +1.06% 247.65K 26/05  
  Carnival 63.36 63.45 62.83 +0.59 +0.94% 1.88M 26/05  
  West Pharmaceutical Services 97.04 97.27 95.87 +0.57 +0.59% 261.02K 26/05  
  Terreno 32.69 32.93 32.35 +0.01 +0.03% 464.91K 26/05  
  TRC 17.55 17.55 17.50 +0.05 +0.29% 213.74K 26/05  
  UMH Properties 17.24 17.31 16.99 +0.15 +0.88% 314.11K 26/05  
  Guidewire 67.730 68.080 64.790 +1.500 +2.26% 710.21K 26/05  
  Vectren 61.240 61.870 61.200 -0.270 -0.44% 192.77K 26/05  
  Waste Connections 94.390 94.930 93.452 +0.590 +0.63% 325.18K 26/05  
  WNS Holdings 33.390 33.970 33.240 -0.110 -0.33% 155.87K 26/05  
  China Southern Airlines 37.170 37.180 36.960 +1.110 +3.08% 15.85K 26/05  
  Central Securities 25.090 25.200 24.900 +0.030 +0.12% 24.16K 26/05  
  Core Molding 20.770 21.000 20.475 +0.070 +0.34% 35.14K 26/05  
  Credit Suisse Hi-Yield Bond 2.800 2.850 2.800 -0.050 -1.75% 234.81K 26/05  
  Aberdeen Emerging Markets 14.000 14.000 13.710 0.000 0.00% 0 25/05  
  Gabelli 19.261 19.340 19.250 +0.011 +0.06% 11.59K 26/05  
  Pacholder Hi-Yield 7.970 7.980 7.920 +0.020 +0.25% 94.04K 26/05  
  Fibria Celulose 11.14 11.32 11.04 -0.03 -0.27% 2.26M 26/05  
  Banco De Chile 77.99 78.21 77.11 +0.43 +0.55% 28.08K 26/05  
  British American Tobacco ADR 71.86 71.97 71.52 +0.19 +0.27% 791.95K 26/05  
  UGI 50.42 51.06 50.25 -0.53 -1.04% 469.84K 26/05  
  Valspar 112.99 113.07 112.41 +0.53 +0.47% 7.79M 26/05  
  Alliant Energy 41.36 41.64 41.23 -0.20 -0.48% 958.56K 26/05  
  Bunge 82.17 83.75 81.35 -1.05 -1.26% 1.95M 26/05  
  Fidelity Financial 42.42 42.49 41.76 +0.57 +1.36% 1.43M 26/05  
  Portland General Electric 46.94 47.10 46.83 -0.07 -0.15% 247.38K 26/05  
  Royal Caribbean Cruises 111.08 111.45 110.00 +0.82 +0.74% 1.09M 26/05  
  Zoetis Inc 62.61 63.11 62.39 +0.03 +0.05% 1.99M 26/05  
  CNH Industrial NV 11.43 11.50 11.42 +0.12 +1.06% 1.04M 26/05  
  Berry Plastcs Gr 58.60 58.65 57.55 +0.49 +0.84% 1.62M 26/05  
  NRG Yield Class A 17.78 17.84 17.25 +0.23 +1.31% 149.35K 26/05  
  Rexford Inl Rty 27.35 27.68 27.22 0.01 0.02% 388.34K 26/05  
  ServiceNow Inc 106.03 106.73 103.53 +1.51 +1.44% 2.99M 26/05  
  Granite REIT 38.02 38.77 37.93 -0.27 -0.70% 6.99K 26/05  
  Fidelty &Amp Gur 30.90 31.00 30.75 +0.15 +0.49% 1.95M 26/05  
  Veeva Sys Inc 66.82 67.86 63.62 +5.08 +8.23% 6.55M 26/05  
  Pmco Crp&In 16.82 16.95 16.79 -0.03 -0.18% 67.05K 26/05  
  Pimco Dyn I 29.64 29.64 29.56 +0.06 +0.20% 144.46K 26/05  
  PIMCO Dynamic Credit 22.31 22.46 22.28 -0.08 -0.36% 434.69K 26/05  
  Global Tel& 31.50 31.85 31.00 -0.30 -0.94% 247.61K 26/05  
  Algonquin Power & Utilities Corp 10.2600 10.3200 10.2300 +0.0200 +0.20% 66.11K 26/05  
  GeoPark Ltd 8.890 9.000 8.760 +0.060 +0.68% 162.90K 26/05  
  Q2 Holdings 40.05 40.50 39.65 -0.15 -0.37% 239.21K 26/05  
  Catalent Inc 35.99 36.20 35.30 +0.60 +1.70% 618.32K 26/05  
  Atento SA 10.45 10.55 10.30 -0.05 -0.48% 23.90K 26/05  
  Tekla Life Sciences Investors 20.98 21.00 20.84 +0.08 +0.38% 46.28K 26/05  
  New Relic Inc 44.60 45.32 44.27 +0.60 +1.36% 781.49K 26/05  
  Restaurant Brands Int 61.42 61.68 60.97 +0.47 +0.77% 725.90K 26/05  
  Godaddy Inc 42.15 42.18 41.25 +0.73 +1.76% 1.49M 26/05  
  Nomad Foods 14.210 14.400 13.940 +0.300 +2.16% 1.18M 26/05  
  Altisource Asset Management 90.2500 96.7000 88.6500 -1.7000 -1.85% 17.55K 26/05  
  Issuer Direct Corp 12.85 12.85 12.50 +0.35 +2.80% 13.25K 26/05  
  Castle Brands Inc 1.9500 2.0900 1.8300 -0.0800 -3.94% 1.93M 26/05  
  Cable One Inc 713.76 717.40 699.05 +11.76 +1.68% 35.84K 26/05  
  TransUnion 43.10 43.30 42.70 +0.30 +0.70% 958.04K 26/05  
  Adams Diversified Equity Closed 14.230 14.270 14.230 +0.020 +0.14% 107.78K 26/05  
  Alpine Global Dynamic Div Closed 10.2900 10.3099 10.2000 +0.0700 +0.68% 120.44K 26/05  
  American Tower Corp Pb ADR 120.03 120.84 120.00 -0.49 -0.41% 3.40K 26/05  
  Anworth Mortgage Asset Corp Pb Pref 29.0665 29.1000 28.9300 +0.0264 +0.09% 5.37K 26/05  
  Alpine Total Dynamic Div Closed 8.770 8.780 8.740 +0.020 +0.23% 391.24K 26/05  
  Morgan Stanley Asia Pacific Closed 16.3800 16.3900 16.2955 +0.0300 +0.18% 9.89K 26/05  
  BlackRock Global Opportunities Eq 13.3000 13.3900 13.2700 -0.0300 -0.23% 224.63K 26/05  
  BlackRock Utility Infrastruct Trust 21.22 21.25 21.12 +0.05 +0.24% 35.53K 26/05  
  MFS Intermediate High Income Closed 2.7100 2.7400 2.7000 +0.0100 +0.37% 55.55K 26/05  
  Costamare Inc Pd Pref 24.42 25.49 24.32 +0.21 +0.86% 15.35K 26/05  
  Flaherty and Crumrine Dynamic Pref 25.6500 25.6550 25.4300 +0.1900 +0.75% 45.60K 26/05  
  Deutsche Bank Contingent Cap V Pref 27.0300 27.1000 26.8900 +0.0800 +0.30% 97.83K 26/05  
  BlackRock Debt Strategies Closed 11.750 11.800 11.690 +0.060 +0.51% 405.03K 26/05  
  Stone Harbor Emerging Marketsome 16.6500 16.7050 16.5900 +0.0500 +0.30% 48.08K 26/05  
  Stone Harbor Emerging Markets Total 16.36 16.48 16.36 -0.03 -0.18% 31.23K 26/05  
  WF Global Dividend Opportunity 6.46 6.46 6.39 +0.07 +1.10% 223.16K 26/05  
  Eaton Vance Enhanced Equi II Closed 14.600 14.660 14.590 -0.010 -0.07% 81.83K 26/05  
  Eaton Vance Tax Manag Glb Buy Write 11.49 11.56 11.46 -0.06 -0.52% 178.93K 26/05  
  Felcor Lodging Trust Inc Pref 25.6600 25.8200 25.6600 -0.1400 -0.54% 7.87K 26/05  
  Four Corners Property Trust Inc 24.46 24.52 24.21 +0.19 +0.78% 565.44K 26/05  
  First Trust Dynamic Europe Equityom 19.22 19.24 19.01 +0.10 +0.52% 98.35K 26/05  
  First Trust Intermed Duration Pref 24.4000 24.4000 24.2895 +0.1200 +0.49% 135.39K 26/05  
  Franklin Universal Closed Fund 7.14 7.24 7.14 -0.06 -0.81% 32.09K 26/05  
  Gabelli MultiMedia Mutual Fund 8.7500 8.8300 8.7480 -0.0200 -0.23% 100.41K 26/05  
  John Hancock Tax Advantaged Dividen 26.30 26.33 25.96 +0.34 +1.31% 51.27K 26/05  
  Voya Asia Pacific High Div Equityom 10.2200 10.2900 10.0900 +0.1062 +1.05% 81.11K 26/05  
  Voya Global Advantage Premium Oppor 10.79 10.85 10.74 -0.03 -0.28% 60.00K 26/05  
  Voya Emerging Markets High Div Eq 8.9700 8.9900 8.9200 +0.0600 +0.67% 69.77K 26/05  
  Brookfield Global Listed Inf Closed 14.0400 14.2000 14.0200 -0.0300 -0.21% 38.64K 26/05  
  Nuveen Core Equity Alpha Closed 14.77 14.81 14.73 +0.04 +0.27% 19.38K 26/05  
  Nuveen Global Highome Closed End 17.1000 17.1000 17.0200 +0.0600 +0.35% 92.89K 26/05  
  Nuveen Prf Securites 10.11 10.12 10.03 +0.08 +0.80% 434.64K 26/05  
  Nuveen Flexible Investment Income 17.6600 17.6600 17.5594 +0.1000 +0.57% 35.22K 26/05  
  Nuveen Tax Advantaged Div Gr Closed 16.000 16.050 15.960 +0.050 +0.31% 32.70K 26/05  
  Korea Equity Closed Fund 9.580 9.590 9.530 +0.060 +0.63% 30.13K 26/05  
  Deutsche Multi Market Income Trust 8.8700 8.8700 8.8300 +0.0400 +0.45% 42.06K 26/05  
  Deutsche Strategic Income Trust 12.47 12.51 12.47 +0.03 +0.25% 8.07K 26/05  
  MFS Charter Income Trust 8.75 8.75 8.70 +0.02 +0.23% 244.11K 26/05  
  Macquarie Global Infrastructure TR 24.5800 24.6800 24.4900 +0.0100 +0.04% 33.71K 26/05  
  Morgan Stanley Emerging Closed 16.3300 16.3400 16.1400 +0.0800 +0.49% 16.03K 26/05  
  AllianzGI Equity Convertible Closed 19.9000 19.9100 19.8300 +0.0400 +0.20% 88.54K 26/05  
  Putnam Highome Securities Closed 8.7600 8.8070 8.7000 -0.0100 -0.11% 17.03K 26/05  
  Pimco Income Strategy Closed Fund 11.7900 11.8600 11.7400 -0.0100 -0.08% 116.05K 26/05  
  Pimco Income Strategy II Closed 10.470 10.510 10.410 -0.022 -0.21% 371.57K 26/05  
  istar Inc Pf Pref 25.1000 25.2200 25.0983 -0.0400 -0.16% 3.15K 26/05  
  istar Inc Pg Pref 25.3200 25.3720 25.0200 +0.2300 +0.92% 2.95K 26/05  
  Thai Closed Fund 8.80 8.81 8.74 +0.09 +1.03% 14.40K 26/05  
  Tri Continental Closed Fund 24.07 24.10 23.99 +0.06 +0.25% 33.98K 26/05  
  Liberty All Star Equity Closed Fund 5.6100 5.6100 5.5600 +0.0400 +0.72% 1.11M 26/05  
  Virtus Global Multi Sectorom Closed 17.07 17.24 16.88 +0.19 +1.13% 121.44K 26/05  
  US Foods 29.8100 29.8900 29.5200 +0.2700 +0.91% 2.86M 26/05  
  City Office REIT Pref A 25.3800 25.8500 25.2000 -0.3699 -1.44% 3.30K 26/05  
  DTE Energy 55.62 57.51 54.88 +0.17 +0.31% 30.91K 26/05  
  Yum China Holdings 37.76 38.49 37.70 -0.02 -0.05% 1.94M 26/05  
  Hersha Hospitality Pref E 25.0100 25.0100 24.7412 +0.2900 +1.17% 18.19K 26/05  
  Morgan Stanley Pref K 26.7600 26.7600 26.6000 +0.1000 +0.38% 25.62K 26/05  
  Apollo Global Management Pref 25.87 25.87 25.77 +0.09 +0.35% 17.72K 26/05  
  Ardagh Group 22.94 24.46 22.80 -0.91 -3.82% 100.40K 26/05  
  Alteryx 19.83 20.43 19.06 +0.63 +3.28% 328.27K 26/05  
  Floor & Decor 42.38 43.10 37.25 +4.24 +11.12% 646.21K 26/05  
  Biohaven Pharma 23.79 25.20 22.79 +0.82 +3.57% 219.67K 26/05  
  Black Hills 75.61 76.24 75.50 -0.35 -0.46% 5.50K 26/05  
  WideOpenWest 17.55 18.00 16.50 +1.05 +6.36% 1.73M 26/05  
  Microsoft 69.96 70.22 69.52 +0.34 +0.49% 19.83M 26/05  
  Alphabet 993.27 996.39 987.36 +1.41 +0.14% 1.64M 26/05  
  Fiserv 124.09 124.81 123.87 -0.43 -0.35% 551.38K 26/05  
  BlackBerry 11.11 11.55 11.07 -0.11 -0.98% 10.41M 26/05  
  Cadence Design Systems 34.93 35.29 34.57 +0.17 +0.49% 2.23M 26/05  
  Intuitive Surgical 910.36 914.76 908.25 +2.79 +0.31% 208.95K 26/05  
  Ryanair ADR 106.22 106.32 105.16 +0.97 +0.92% 163.52K 26/05  
  Lam Research Corp 155.12 155.44 153.09 +1.22 +0.79% 2.01M 26/05  
  IAC/InterActiveCorp 106.77 106.82 103.49 +2.54 +2.44% 877.71K 26/05  
  Cognizant 66.79 67.13 66.70 -0.09 -0.13% 2.56M 26/05  
  Flex 16.96 17.20 16.86 -0.17 -0.99% 3.27M 26/05  
  NVIDIA 141.84 145.28 137.11 +3.58 +2.59% 19.48M 26/05  
  Starbucks 63.30 63.42 62.97 +0.40 +0.64% 6.10M 26/05  
  Extreme 9.560 9.600 9.350 +0.040 +0.42% 1.43M 26/05  
  Comcast 40.91 40.99 40.21 +0.57 +1.41% 18.19M 26/05  
  Marvell Technology Group 17.67 17.76 17.09 +0.73 +4.31% 20.18M 26/05  
  CSX 53.96 54.23 53.47 +0.37 +0.69% 10.79M 26/05  
  Marriott Int 106.90 107.50 106.55 +0.37 +0.35% 1.79M 26/05  
  Equinix 441.22 446.58 439.97 -3.75 -0.84% 296.84K 26/05  
  Broadcom 241.21 241.60 238.32 +0.35 +0.15% 1.31M 26/05  
  Itron 67.85 67.90 67.05 +0.65 +0.97% 131.40K 26/05  
  Radware Ltd 17.67 17.77 17.49 +0.13 +0.74% 81.96K 26/05  
  ABIOMED 138.59 139.02 135.69 +2.71 +1.99% 461.13K 26/05  
  Almost Family 58.15 58.35 57.25 +0.35 +0.61% 81.26K 26/05  
  Allied Motion 26.30 26.73 25.00 +1.16 +4.61% 59.67K 26/05  
  ATRION 547.90 549.05 545.90 +2.30 +0.42% 3.78K 26/05  
  Blackbaud 83.69 84.08 81.62 +0.78 +0.94% 192.04K 26/05  
  Bob Evans 69.45 69.62 66.96 +2.38 +3.55% 504.63K 26/05  
  Camtek 6.030 6.630 6.000 -0.150 -2.43% 1.39M 26/05  
  California First National 17.15 17.50 17.15 -0.15 -0.87% 3.46K 26/05  
  Ecology&Environment 11.20 11.30 11.12 -0.05 -0.44% 2.34K 26/05  
  eHealth 18.41 18.56 17.75 +0.53 +2.96% 143.17K 26/05  
  Exactech 30.80 31.05 30.50 +0.05 +0.16% 39.24K 26/05  
  National Beverage 94.67 94.78 92.93 +1.48 +1.59% 220.11K 26/05  
  Fonar 24.300 25.250 24.300 -0.600 -2.41% 68.12K 26/05  
  ICON PLC 91.73 91.94 89.57 +1.76 +1.96% 182.58K 26/05  
  Immunomedics 7.720 7.970 7.310 +0.250 +3.35% 6.44M 26/05  
  Jack Henry&Associates 104.30 105.55 104.20 -0.83 -0.79% 616.33K 26/05  
  MSB Financial 17.70 17.90 17.50 +0.40 +2.31% 1.36K 26/05  
  Patriot 16.500 16.500 16.500 0.000 0.00% 0.01K 26/05  
  QAD A 32.00 32.15 29.90 +1.25 +4.07% 60.66K 26/05  
  RTI Surgical 5.100 5.300 5.050 0.000 0.00% 213.86K 26/05  
  Ruth's Hospitality 21.70 21.78 21.30 +0.25 +1.17% 254.94K 26/05  
  EchoStar 59.31 59.80 58.60 +0.21 +0.36% 142.76K 26/05  
  Siliconware Precision 8.36 8.37 8.31 0.00 0.00% 131.31K 26/05  
  Stampscom 141.50 141.75 136.20 +3.65 +2.65% 572.88K 26/05  
  Titan Machinery 17.39 17.43 16.74 +0.66 +3.94% 323.16K 26/05  
  TeleTechs 41.95 42.00 41.25 +0.25 +0.60% 102.28K 26/05  
  Ultra Cleans 24.11 24.15 23.11 +1.00 +4.33% 1.06M 26/05  
  The Ultimate Software 223.20 224.09 211.12 +3.13 +1.42% 304.03K 26/05  
  VCA Antech 91.95 91.96 91.85 +0.05 +0.05% 631.69K 26/05  
  Web.com Group 23.10 23.35 22.00 +1.90 +8.96% 1.19M 26/05  
  Xenith Bankshares 31.10 31.25 30.86 +0.10 +0.32% 79.82K 26/05  
  Qiagen 32.90 32.97 32.73 +0.06 +0.18% 502.35K 26/05  
  Iteris 6.340 6.500 6.330 0.000 0.00% 200.75K 26/05  
  Salisbury 41.000 42.450 40.950 +1.000 +2.50% 2.03K 26/05  
  Proofpoint 89.42 89.65 87.81 +1.27 +1.44% 837.15K 26/05  
  Supernus 35.750 36.050 34.350 +1.600 +4.69% 821.97K 26/05  
  Grupo Financiero Galicia ADR 44.5000 44.8300 43.0836 +0.3500 +0.79% 335.67K 26/05  
  Mondelez 46.44 46.83 46.40 -0.09 -0.19% 6.81M 26/05  
  CBOE Holdings 86.63 86.75 85.97 +0.35 +0.41% 969.24K 26/05  
  Ulta Beauty 302.40 310.00 301.36 +9.36 +3.19% 2.86M 26/05  
  QIWI 23.20 23.37 22.79 +0.33 +1.44% 373.04K 26/05  
  Applied Opt 71.51 72.95 67.12 +3.63 +5.35% 3.89M 26/05  
  Foundation 38.10 39.85 38.08 -1.35 -3.42% 258.68K 26/05  
  Gaming & Leisure Properties 36.77 36.86 36.35 +0.29 +0.80% 974.05K 26/05  
  Criteo Sa 54.90 56.00 54.82 -0.49 -0.88% 361.99K 26/05  
  Alphabet Inc C 971.47 974.98 965.03 +1.93 +0.20% 1.25M 26/05  
  Varonis Systems 36.65 37.00 36.50 -0.15 -0.41% 141.39K 26/05  
  Cymabay Therapeu 4.570 4.806 4.180 +0.380 +9.07% 1.07M 26/05  
  Mobileiron 5.300 5.650 5.150 +0.100 +1.92% 1.34M 26/05  
  Intersect ENT Inc 25.15 25.60 24.05 +1.15 +4.79% 1.00M 26/05  
  Trupanion Inc 18.83 18.90 17.30 +1.65 +9.60% 485.62K 26/05  
  Spark Energy Inc 43.80 45.60 43.60 +0.45 +1.04% 172.53K 26/05  
  State National Companies Inc 17.65 17.72 17.04 +0.63 +3.70% 146.25K 26/05  
  PayPal Holdings Inc 51.19 51.39 50.89 +0.26 +0.51% 4.78M 26/05  
  Lumentum Holdings Inc 58.50 59.25 56.20 +2.05 +3.63% 1.71M 26/05  
  Ollies Bargain Outlet Holdings Inc 41.70 42.60 41.35 -0.15 -0.36% 703.62K 26/05  
  Calamos Convertible Highome Closed 11.69 11.78 11.66 0.00 0.00% 133.83K 26/05  
  New York Mortgage Trust Inc Pr Pref 24.50 24.50 24.40 +0.12 +0.49% 4.48K 26/05  
  Nuveen NASDAQ 100 Dynamic Overwrite 22.63 22.75 22.60 -0.07 -0.31% 155.59K 26/05  
  New Age Beverages 6.00 6.35 5.87 -0.27 -4.31% 526.13K 26/05  
  Mimecast Ltd 26.95 27.59 26.63 +0.37 +1.39% 1.11M 26/05  
  SmartFinancial Inc 23.35 23.45 23.14 +0.01 +0.04% 8.25K 26/05  
  Nuvectra 10.81 10.90 10.00 +0.72 +7.14% 100.30K 26/05  
  Liberty Media SiriusXM A 41.7800 42.1700 40.6300 +1.2300 +3.03% 933.62K 26/05  
  Liberty Media SiriusXM B 41.7500 41.7500 41.7500 0.0000 0.00% 0 25/05  
  Liberty Media SiriusXM C 41.7100 42.0500 40.3200 +1.3000 +3.22% 1.09M 26/05  
  CF Corp 11.89 12.13 11.25 +0.79 +7.12% 200.80K 26/05  
  Kinsale Capital 35.84 37.63 35.84 -1.34 -3.60% 276.69K 26/05  
  Stellar Acquisition III 10.43 10.43 10.22 0.00 0.00% 0 25/05  
  Liberty Expedia 52.25 52.76 51.77 -0.22 -0.42% 130.13K 26/05  
  Fidelity 500 Index Fund 84.730 84.730 84.730 +0.030 +0.04% 0 26/05  
  Vanguard Target Retirement 2025 17.560 17.560 17.560 +0.030 +0.17% 0 26/05  
  Laureate Education 16.43 16.74 16.26 +0.04 +0.24% 184.01K 26/05  
  Hamilton Lane 20.45 21.29 20.04 -0.30 -1.45% 93.14K 26/05  
  BeyondSpring 31.68 32.27 30.60 -0.12 -0.39% 2.72K 26/05  
  Liberty Expedia B 52.34 52.34 52.34 0.00 0.00% 0 25/05  
  NI Holdings 16.97 17.05 16.71 +0.20 +1.19% 43.69K 26/05  
  NCS Multistage 27.04 28.20 24.95 +1.82 +7.22% 302.84K 26/05  
  ASV 8.07 8.19 8.00 -0.07 -0.86% 12.42K 26/05  
  G1 Therapeutics 17.24 17.52 16.60 +0.43 +2.56% 98.79K 26/05  
  Modern Media 10.15 10.17 10.15 +0.01 +0.10% 15.50K 26/05  
  Appian 17.11 17.39 15.23 +2.10 +13.99% 1.73M 26/05