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
  Dell 88.49 88.95 88.10 +0.10 +0.11% 860.28K 19/01  
  Corning 34.66 35.10 34.54 -0.19 -0.55% 5.83M 19/01  
  JPMorgan 113.01 114.34 112.80 -0.25 -0.22% 18.79M 19/01  
  McDonald’s 176.12 176.64 174.38 +1.55 +0.89% 3.75M 19/01  
  Motorola 97.80 98.27 97.45 +0.30 +0.31% 1.07M 19/01  
  Dover 104.41 104.95 104.08 +0.42 +0.40% 1.23M 19/01  
  MGM 36.35 36.68 36.11 +0.28 +0.78% 5.99M 19/01  
  Mastercard 166.83 166.95 165.16 +1.35 +0.82% 2.95M 19/01  
  AutoNation 58.93 59.36 56.48 +2.50 +4.43% 2.04M 19/01  
  Fluor 60.43 60.61 58.83 +0.37 +0.62% 1.78M 19/01  
  VF 79.79 79.85 78.63 +1.36 +1.73% 2.52M 19/01  
  Cigna 220.15 221.23 218.57 +0.49 +0.22% 1.36M 19/01  
  Piper Jaffray 93.40 93.50 91.35 +2.05 +2.24% 114.98K 19/01  
  ICE 75.60 75.79 75.11 +0.33 +0.44% 3.15M 19/01  
  Illinois Tool Works 172.42 172.64 170.73 +2.10 +1.23% 1.25M 19/01  
  Estee Lauder 134.45 134.46 131.32 +3.47 +2.65% 1.38M 19/01  
  Colgate-Palmolive 77.50 77.91 76.80 +0.87 +1.14% 4.48M 19/01  
  Regions Financial 18.67 18.70 18.29 +0.52 +2.87% 15.23M 19/01  
  Baxter 70.01 70.02 69.36 +0.81 +1.17% 3.53M 19/01  
  Progressive 57.66 57.85 57.34 +0.37 +0.65% 3.85M 19/01  
  Vulcan Materials 135.03 137.65 134.43 -0.13 -0.10% 1.43M 19/01  
  CBRE 45.88 45.90 45.10 +0.69 +1.53% 1.51M 19/01  
  Ralph Lauren 112.78 112.89 109.72 +2.96 +2.70% 1.07M 19/01  
  Fidelity National Info 98.47 98.59 97.63 +0.93 +0.95% 1.63M 19/01  
  Morgan Stanley 57.46 57.50 55.69 +1.62 +2.90% 15.12M 19/01  
  Home Depot 201.33 201.33 199.13 +3.00 +1.51% 5.81M 19/01  
  Becton Dickinson 234.51 234.70 232.55 +2.39 +1.03% 1.47M 19/01  
  VMware 136.04 136.62 135.50 +0.41 +0.30% 1.29M 19/01  
  Best Buy 76.86 77.07 74.78 +2.17 +2.91% 3.45M 19/01  
  China Fund 23.63 23.63 23.42 +0.27 +1.16% 18.12K 19/01  
  Avery Dennison 121.34 123.20 120.80 +0.71 +0.59% 685.65K 19/01  
  Laboratory of America 174.39 174.79 173.22 +1.28 +0.74% 637.51K 19/01  
  S&P Global 181.14 182.24 178.23 +2.50 +1.40% 1.09M 19/01  
  Abercrombie&Fitch 19.92 20.08 19.28 +0.97 +5.12% 2.79M 19/01  
  Anthem Inc 250.06 250.68 249.35 +0.41 +0.16% 1.52M 19/01  
  NewYork Times 21.90 21.98 20.05 +1.70 +8.42% 6.69M 19/01  
  UBS Group 20.16 20.17 19.95 +0.31 +1.56% 3.87M 19/01  
  Thermo Fisher Scientific 213.51 214.57 212.36 +1.10 +0.52% 1.44M 19/01  
  Kohl’s 67.54 67.55 65.45 +2.69 +4.15% 5.56M 19/01  
  Total System Services 83.25 83.43 82.81 +0.52 +0.63% 672.57K 19/01  
  The Travelers 137.85 137.99 136.69 +0.51 +0.37% 1.63M 19/01  
  Stanley Black Decker 175.91 176.27 175.02 +1.16 +0.66% 1.10M 19/01  
  HDFC Bank ADR 107.32 107.48 105.00 +2.41 +2.30% 591.63K 19/01  
  Humana 279.30 280.93 277.16 -0.14 -0.05% 1.16M 19/01  
  Target 78.10 78.17 76.89 +0.20 +0.26% 7.81M 19/01  
  Abbott Labs 59.31 59.68 58.96 +0.24 +0.41% 7.36M 19/01  
  ITT 56.28 56.30 55.40 +0.97 +1.75% 1.10M 19/01  
  ICICI Bank ADR 10.93 11.00 10.88 +0.25 +2.34% 5.73M 19/01  
  Big Lots 61.18 61.23 58.89 +2.02 +3.41% 1.08M 19/01  
  Cummins 189.08 189.57 186.67 +5.36 +2.92% 1.81M 19/01  
  Wyndham 126.99 127.96 124.36 +4.26 +3.47% 2.22M 19/01  
  HP Inc 23.70 23.79 23.42 +0.41 +1.76% 11.55M 19/01  
  Nomura ADR 6.830 6.830 6.700 +0.250 +3.80% 439.67K 19/01  
  M&T Bank 188.78 188.85 186.70 +2.63 +1.41% 749.57K 19/01  
  PerkinElmer 80.86 80.90 79.83 +1.32 +1.66% 499.39K 19/01  
  Las Vegas Sands 74.51 75.00 73.78 +0.78 +1.06% 3.40M 19/01  
  Freeport-McMoran 19.96 20.16 19.41 +0.56 +2.89% 22.64M 19/01  
  AutoZone 793.80 797.89 785.46 +9.01 +1.15% 306.06K 19/01  
  Sysco 63.21 63.30 62.41 +0.99 +1.59% 2.30M 19/01  
  Salesforce.com 111.93 112.40 111.61 +0.16 +0.14% 3.12M 19/01  
  Visa 122.70 123.65 121.92 -0.41 -0.33% 8.25M 19/01  
  Ecolab 139.75 139.97 138.37 +1.40 +1.01% 1.07M 19/01  
  UnitedHealth 243.35 244.35 241.07 +0.19 +0.08% 4.29M 19/01  
  Teradyne 47.42 47.72 47.09 +0.23 +0.49% 1.82M 19/01  
  Danaher 100.56 100.88 100.04 +0.82 +0.82% 2.87M 19/01  
  Agilent Technologies 73.07 73.21 72.06 +0.88 +1.22% 2.27M 19/01  
  Moodys 159.18 160.13 157.85 +1.60 +1.02% 786.77K 19/01  
  Nike 67.21 67.24 65.12 +3.10 +4.84% 12.90M 19/01  
  BlackRock 590.26 590.56 581.03 +11.04 +1.91% 591.66K 19/01  
  Oshkosh 94.85 94.93 91.46 +3.70 +4.06% 1.24M 19/01  
  Edwards Lifesciences 123.91 124.10 121.86 +2.19 +1.80% 1.26M 19/01  
  Amphenol 93.13 93.62 92.88 +0.84 +0.91% 1.79M 19/01  
  Southern Copper 50.34 50.36 49.62 +0.82 +1.66% 773.25K 19/01  
  On Assignment, Inc 68.40 68.51 67.14 +1.00 +1.48% 161.17K 19/01  
  Kaman 61.72 61.98 61.08 +0.75 +1.23% 106.47K 19/01  
  TE Connectivity 100.73 101.56 100.38 +0.76 +0.76% 2.10M 19/01  
  Applied Industrial Technologies 71.15 71.75 70.45 +0.95 +1.35% 231.60K 19/01  
  Choice Hotels 82.15 82.20 80.80 +1.15 +1.42% 182.46K 19/01  
  Pzena Investment Management 13.05 13.08 12.66 +0.19 +1.48% 55.59K 19/01  
  Spirit Aerosystems 98.61 99.42 98.05 +0.95 +0.97% 1.26M 19/01  
  Shinhan 50.35 50.37 49.71 +1.80 +3.71% 281.86K 19/01  
  Affiliated Managers 212.00 213.86 206.76 +6.68 +3.25% 489.96K 19/01  
  InterContinental Hotels ADR 68.56 68.61 68.21 +1.73 +2.59% 258.75K 19/01  
  Lions Gate 35.42 35.72 34.51 +0.92 +2.67% 1.84M 19/01  
  Fresenius Medical Care ADR 55.75 55.76 55.41 +0.76 +1.38% 127.76K 19/01  
  Ryman Hospitality Properties 77.10 77.10 75.24 +1.56 +2.07% 277.79K 19/01  
  Emergent Biosolutions 51.19 51.25 49.59 +1.59 +3.21% 363.68K 19/01  
  Knight Transportation 46.53 46.64 45.67 +0.70 +1.53% 1.71M 19/01  
  Black Knight 51.80 51.85 51.40 +0.55 +1.07% 177.63K 19/01  
  KAR Auction Services 54.35 54.36 53.43 +0.85 +1.59% 1.14M 19/01  
  Lloyds Banking ADR 4.080 4.090 4.030 +0.050 +1.24% 10.72M 19/01  
  Fair Isaac 163.45 164.76 160.94 +2.25 +1.40% 195.30K 19/01  
  Briggs&Stratton 27.12 27.12 26.53 +0.53 +1.99% 344.36K 19/01  
  BlueLinx 12.960 12.980 12.510 +0.250 +1.97% 118.86K 19/01  
  Hill-Rom 89.30 89.64 87.83 +1.50 +1.71% 512.76K 19/01  
  Molina Healthcare 91.83 93.98 91.33 -1.94 -2.07% 1.66M 19/01  
  STMicroelectronics ADR 25.06 25.30 24.88 +0.17 +0.68% 4.21M 19/01  
  Cantel Medical 113.10 113.45 110.83 +2.00 +1.80% 119.36K 19/01  
  Dollar General 101.98 102.09 100.91 +0.95 +0.94% 1.87M 19/01  
  New York & Company 3.500 3.500 3.280 +0.250 +7.69% 149.38K 19/01  
  Transdigm 299.17 299.66 291.67 +5.07 +1.72% 366.02K 19/01  
  Resolute Forest Products 12.00 12.00 11.45 +0.45 +3.90% 429.55K 19/01  
  Donaldson 52.18 52.20 51.20 +1.02 +1.99% 446.77K 19/01  
  Hyatt 79.74 80.18 78.95 +1.26 +1.61% 508.99K 19/01  
  Bank of Montreal 83.51 84.31 83.46 +0.01 +0.01% 338.90K 19/01  
  BRT 13.43 13.43 13.22 +0.12 +0.90% 43.70K 19/01  
  Bancorpsouth Bank 35.05 35.10 34.25 +0.50 +1.45% 577.36K 19/01  
  Boyd Gaming 37.74 37.75 37.12 +0.58 +1.56% 670.95K 19/01  
  HCA 93.01 93.32 90.06 +2.90 +3.22% 4.20M 19/01  
  Movado 33.75 33.95 32.40 +1.20 +3.69% 96.83K 19/01  
  Radian 23.190 23.200 22.770 +0.300 +1.31% 1.44M 19/01  
  Skechers 40.37 40.45 39.50 +0.75 +1.89% 1.94M 19/01  
  Stoneridge 26.35 26.47 25.09 +0.90 +3.54% 280.92K 19/01  
  Credicorp 229.99 230.00 227.15 +1.70 +0.74% 213.59K 19/01  
  Lennar B 57.86 57.89 56.57 +1.20 +2.12% 115.02K 19/01  
  Materion 53.70 53.92 52.75 +0.90 +1.70% 185.60K 19/01  
  Ameresco 9.250 9.300 8.950 +0.250 +2.78% 62.77K 19/01  
  Chemed 266.44 268.53 262.60 +3.01 +1.14% 74.94K 19/01  
  Genpact 34.40 34.53 33.98 +0.46 +1.36% 1.08M 19/01  
  Hexcel 65.17 65.34 64.59 +0.49 +0.76% 610.76K 19/01  
  Belden 87.00 87.14 84.37 +2.41 +2.85% 284.56K 19/01  
  MasTec 53.30 53.40 51.80 +1.25 +2.40% 777.70K 19/01  
  ResMed 88.68 89.72 88.51 -0.11 -0.12% 855.12K 19/01  
  Cosan Ltd 10.60 10.71 10.57 +0.05 +0.47% 725.95K 19/01  
  Graco 47.92 47.98 46.98 +0.99 +2.12% 531.05K 19/01  
  GATX 68.26 68.33 66.00 +2.54 +3.86% 492.92K 19/01  
  Aegon ADR 6.93 6.96 6.89 0.00 0.00% 1.32M 19/01  
  MSCI 138.25 138.36 137.22 +1.43 +1.05% 216.38K 19/01  
  HFF 50.91 50.93 49.15 +1.56 +3.16% 133.25K 19/01  
  NVR 3,700.00 3,700.00 3,617.07 +89.77 +2.49% 20.81K 19/01  
  POSCO 90.59 90.99 89.56 +1.70 +1.91% 221.04K 19/01  
  Watts Water Technologies 80.50 80.55 78.30 +1.65 +2.09% 85.94K 19/01  
  Vishay Precision 28.25 28.60 27.20 +1.05 +3.86% 63.36K 19/01  
  USANA Health Sciences 75.90 76.25 74.60 +1.50 +2.02% 92.77K 19/01  
  WellCare Health Plans 218.79 218.81 215.46 +2.86 +1.32% 236.25K 19/01  
  Wolverine 33.25 33.35 32.56 +0.68 +2.09% 691.10K 19/01  
  Tyler Technologies 194.10 194.66 192.00 +2.28 +1.19% 107.28K 19/01  
  Wex 146.72 147.32 144.12 +1.82 +1.26% 244.68K 19/01  
  Santander ADR 7.250 7.250 7.195 +0.060 +0.83% 3.95M 19/01  
  Petroleo Brasileiro ADR Reptg 2 Pref 11.470 11.490 11.270 +0.060 +0.53% 7.15M 19/01  
  Rexnord 28.760 28.850 27.480 +1.200 +4.35% 1.80M 19/01  
  Teleflex 276.42 279.12 275.30 +1.12 +0.41% 337.40K 19/01  
  Vantiv 78.730 79.730 77.900 -0.350 -0.44% 8.93M 19/01  
  Vishay Intertechnology 23.850 23.850 22.050 +1.700 +7.67% 1.95M 19/01  
  XPO Logistics 95.950 95.950 93.260 +2.550 +2.73% 1.26M 19/01  
  Aberdeen Chile 9.480 9.581 9.480 -0.040 -0.42% 57.72K 19/01  
  Aberdeen Emerging Markets 15.428 15.460 15.290 +0.136 +0.89% 10.45K 19/01  
  Spark Networks 14.240 14.360 13.890 +0.290 +2.08% 11.70K 19/01  
  Taiwan Semiconductor 44.67 45.54 44.58 +0.10 +0.22% 6.54M 19/01  
  Itau Unibanco 14.78 14.79 14.52 +0.22 +1.51% 9.37M 19/01  
  BBVA Banco Frances ADR 25.74 27.45 25.72 -0.60 -2.28% 265.82K 19/01  
  Michael Kors 65.86 65.96 64.81 +0.85 +1.31% 1.65M 19/01  
  Latam Airlines ADR 16.68 16.83 16.37 0.01 0.06% 277.90K 19/01  
  BWX Technologies 63.96 64.39 63.32 +0.60 +0.95% 286.22K 19/01  
  Nacional de Electricidad 27.93 28.48 27.63 +0.16 +0.58% 93.47K 19/01  
  EPAM Systems 113.30 114.33 112.93 +0.19 +0.17% 199.36K 19/01  
  Wabco 161.00 162.20 159.17 +2.11 +1.33% 687.47K 19/01  
  Weight Watchers 63.50 63.66 61.40 +2.31 +3.78% 2.07M 19/01  
  Legg Mason 44.70 44.76 44.03 +0.74 +1.68% 640.43K 19/01  
  ADT 12.39 12.97 12.00 -1.61 -11.50% 68.19M 19/01  
  Deckers Outdoor 85.39 85.74 83.38 +1.86 +2.23% 1.24M 19/01  
  Polaris Industries 134.70 135.18 132.28 +2.44 +1.84% 465.23K 19/01  
  United Rentals 183.67 184.25 180.82 +2.43 +1.34% 1.21M 19/01  
  Centene 110.67 111.95 109.06 -0.33 -0.30% 1.24M 19/01  
  Xylem 71.91 75.16 71.23 +0.80 +1.12% 1.22M 19/01  
  Gartner 137.35 138.26 134.10 +3.35 +2.50% 771.02K 19/01  
  WWE 33.85 34.03 33.20 +0.65 +1.96% 890.46K 19/01  
  Broadridge 95.93 96.00 95.20 +0.80 +0.84% 289.34K 19/01  
  Lennox 216.48 216.79 213.99 +2.49 +1.16% 208.30K 19/01  
  Manulife 21.99 22.13 21.85 +0.07 +0.32% 2.24M 19/01  
  Arrow Electronics 86.94 87.26 84.92 +2.81 +3.34% 463.84K 19/01  
  Royal Bank Of Canada 86.13 86.77 86.07 +0.02 +0.02% 752.48K 19/01  
  Huntsman 34.78 35.02 34.63 +0.50 +1.46% 2.85M 19/01  
  American Financial 110.30 110.60 109.45 +0.69 +0.63% 273.84K 19/01  
  Ametek 76.98 77.32 76.41 +0.91 +1.20% 1.65M 19/01  
  Canadian Pacific Railway 186.71 187.81 182.60 +4.50 +2.47% 1.32M 19/01  
  Novo Nordisk ADR 57.79 57.82 57.35 +1.28 +2.27% 2.09M 19/01  
  LyondellBasell Industries 119.92 119.99 117.15 +3.03 +2.59% 2.86M 19/01  
  SCI 39.06 39.07 38.57 +0.51 +1.32% 1.01M 19/01  
  FleetCor 206.65 207.03 203.67 +3.40 +1.67% 457.22K 19/01  
  First American 61.80 61.94 61.18 +0.55 +0.90% 311.76K 19/01  
  Red Lion Hotels 11.60 11.70 11.20 +0.35 +3.11% 315.53K 19/01  
  Global Payments 108.01 108.06 104.65 +1.83 +1.72% 1.08M 19/01  
  Owens Corning 96.03 96.40 95.70 +0.41 +0.43% 518.35K 19/01  
  Smith AO 67.04 67.05 65.95 +1.13 +1.71% 635.21K 19/01  
  ManpowerGroup 133.04 133.10 131.56 +1.86 +1.42% 220.65K 19/01  
  Fortune Brands 72.64 72.94 72.34 +0.01 +0.01% 915.60K 19/01  
  Proto Labs 111.70 111.80 108.05 +3.20 +2.95% 179.33K 19/01  
  Timken 55.25 55.35 54.00 +1.25 +2.31% 913.69K 19/01  
  AbbVie 104.640 104.870 103.550 +0.830 +0.80% 4.99M 19/01  
  CNH Industrial NV 14.94 15.04 14.83 +0.08 +0.54% 1.50M 19/01  
  Constellium Nv 13.05 13.50 12.60 -0.20 -1.51% 2.10M 19/01  
  Voya Financial Inc 54.43 54.66 53.45 +0.75 +1.40% 1.92M 19/01  
  Ringcentral Inc 54.15 54.25 52.95 +0.95 +1.79% 448.36K 19/01  
  ServiceNow Inc 142.27 142.52 141.02 +1.14 +0.81% 1.61M 19/01  
  Bright Horizons Family Solutions Inc 97.51 98.16 96.65 +1.33 +1.38% 165.15K 19/01  
  Aberdeen Singapore Fund Inc 13.23 13.37 13.17 +0.11 +0.84% 14.76K 19/01  
  Hilton Worldwide 85.49 86.05 84.47 +1.54 +1.83% 2.21M 19/01  
  Essent Group Ltd 49.00 49.00 47.92 +0.64 +1.32% 456.51K 19/01  
  Aramark Holdings 45.38 45.45 44.88 +0.85 +1.91% 1.47M 19/01  
  Extnd Sty Amerc 21.00 21.25 20.49 +0.52 +2.54% 2.77M 19/01  
  Moelis & Co 51.60 51.60 50.45 +1.05 +2.08% 160.43K 19/01  
  Paycom Soft 91.19 91.79 89.04 +2.07 +2.32% 773.31K 19/01  
  22nd Century 3.860 4.070 3.710 +0.040 +1.05% 6.97M 20/01  
  Arista Networks 270.84 271.87 267.10 +5.65 +2.13% 681.71K 19/01  
  Heritage Insurance 18.94 19.15 18.78 -0.01 -0.05% 132.10K 19/01  
  Orion Engineered Carbons 28.25 28.25 27.50 +0.60 +2.17% 636.03K 19/01  
  FCB Financial 56.60 56.65 55.45 +1.10 +1.98% 184.25K 19/01  
  Central Europe Russia & Turkey Fund 27.99 27.99 27.08 +0.99 +3.67% 11.91K 19/01  
  Citizens Financial Group Inc 46.82 47.32 45.64 +1.06 +2.32% 7.83M 19/01  
  Wayfair Inc 87.84 88.61 85.72 +2.28 +2.66% 988.49K 19/01  
  HubSpot Inc 99.05 99.45 96.30 +2.75 +2.86% 358.47K 19/01  
  Nuveen Dow 30Sm 19.27 19.35 19.22 +0.02 +0.10% 92.54K 19/01  
  Keysight Technologies 46.33 46.43 45.81 +0.56 +1.22% 732.06K 19/01  
  Texas Pacific Land Trust 559.94 566.22 554.34 +8.04 +1.46% 29.97K 19/01  
  Nomad Foods 17.160 17.230 16.950 +0.220 +1.30% 1.40M 19/01  
  HMG Courtland Properties 14.7000 14.8500 14.7000 0.0000 0.00% 0 17/01  
  TransUnion 59.35 59.53 58.23 +1.49 +2.58% 1.36M 19/01  
  Bowl America Inc 16.64 16.64 15.82 +1.81 +12.21% 2.05K 19/01  
  Anthem Inc 60.65 60.78 60.59 +0.10 +0.17% 405.56K 19/01  
  Pacific Coast Oil Trust 2.460 2.520 2.370 -0.040 -1.60% 226.19K 19/01  
  Performance Food Group Co 34.30 34.45 33.80 +0.45 +1.33% 498.11K 19/01  
  Ferrari NV 120.96 121.18 119.88 +1.58 +1.32% 358.48K 19/01  
  Alpine Total Dynamic Div Closed 9.870 9.880 9.800 +0.040 +0.41% 362.62K 19/01  
  John Hancock Finan Opportunities 40.3700 41.0032 39.2500 +1.0000 +2.54% 45.80K 19/01  
  Capstead Mortgage Corp Pref 25.7500 25.8500 25.3600 +0.2000 +0.78% 745.11K 19/01  
  European Equity Closed Fund 10.5200 10.5600 10.5100 +0.0200 +0.19% 12.17K 19/01  
  Eaton Vance TaxManaged Global Diver 9.78 9.80 9.69 +0.07 +0.72% 821.92K 19/01  
  First Trust Dynamic Europe Equityom 19.87 19.90 19.81 0.00 0.00% 90.67K 19/01  
  Aberdeen Greater China Fund Inc 13.67 13.67 13.29 +0.27 +2.01% 13.62K 19/01  
  Strats SM Trust for Wal Mart Stores 22.5000 22.5000 22.5000 +0.0999 +0.45% 1.50K 19/01  
  Strats SM Trust Procter Gamble Sec 22.5497 22.5497 22.5497 +0.5946 +2.71% 0.10K 19/01  
  Aberdeen Japan Equity Fund Inc 9.6900 9.6900 9.6100 +0.0900 +0.94% 16.71K 19/01  
  Nuveen Tax Advantaged Div Gr Closed 18.340 18.340 18.201 +0.110 +0.60% 62.08K 19/01  
  Lazard Global TR Income Closed 18.93 18.96 18.87 +0.11 +0.58% 56.60K 19/01  
  Lazard World Dividend 12.18 12.18 12.07 +0.11 +0.91% 11.15K 19/01  
  Morgan Stanley Emerging Closed 19.3200 19.3300 19.1614 +0.1900 +0.99% 19.79K 19/01  
  Templeton Dragon Closed Fund 23.680 23.680 23.490 +0.215 +0.92% 70.26K 19/01  
  Taiwan Closed Fund 21.8900 22.0900 21.8700 +0.2900 +1.34% 7.61K 19/01  
  US Foods 33.1500 33.1500 32.8200 +0.3000 +0.91% 1.99M 19/01  
  Lamb Weston Holdings 60.04 60.28 59.18 +1.01 +1.71% 976.77K 19/01  
  Hilton Grand Vacations 43.9700 44.0100 42.5800 +1.6300 +3.85% 675.94K 19/01  
  ProPetro 21.33 21.66 20.55 -0.04 -0.19% 1.35M 19/01  
  Cadence Bancorp 28.73 28.77 28.10 +0.66 +2.35% 207.36K 19/01  
  Select Energy Services 21.66 21.75 20.60 +0.79 +3.79% 452.18K 19/01  
  Floor & Decor 51.00 51.38 49.36 +1.63 +3.30% 1.25M 19/01  
  Liberty Oilfield 22.58 23.78 22.29 +0.26 +1.16% 850.83K 19/01  
  Loma Negra ADR 24.65 26.89 24.20 +0.38 +1.57% 217.37K 19/01  
  Evoqua Water 24.82 24.85 24.28 +0.48 +1.97% 171.86K 19/01  
  Bluegreen Vacations 19.10 19.10 18.12 +0.98 +5.41% 139.12K 19/01  
  Nine Energy 26.10 29.00 23.43 +3.10 +13.48% 6.19M 19/01  
  Americold Realty 17.77 18.00 17.05 +1.77 +11.06% 18.18M 19/01  
  Cisco 41.29 41.52 41.10 -0.01 -0.02% 24.58M 19/01  
  Monster Beverage 1990 66.86 67.34 66.53 +0.39 +0.59% 2.50M 19/01  
  Cintas 164.06 164.17 161.27 +2.26 +1.40% 447.39K 19/01  
  SINA Corp 120.06 121.92 119.82 +0.43 +0.36% 683.57K 19/01  
  Cadence Design 45.60 45.74 44.84 +0.66 +1.47% 2.15M 19/01  
  Microchip 97.45 98.14 96.94 +0.16 +0.16% 3.76M 19/01  
  Wynn Resorts 179.64 179.86 176.48 +4.16 +2.37% 1.84M 19/01  
  Intuitive Surgical 433.23 436.57 428.48 +1.16 +0.27% 751.54K 19/01  
  Citrix Systems 92.72 92.87 91.41 +1.34 +1.47% 1.21M 19/01  
  CH Robinson 95.16 95.28 93.59 +1.48 +1.58% 1.62M 19/01  
  PACCAR 77.51 77.64 76.42 +1.11 +1.45% 1.96M 19/01  
  Garmin Ltd 63.87 63.91 63.05 +0.63 +1.00% 1.22M 19/01  
  Intuit 167.74 167.82 164.62 +3.34 +2.03% 1.56M 19/01  
  Cognizant 77.29 77.38 76.78 +0.54 +0.70% 3.18M 19/01  
  YRC Worldwide 17.01 17.08 15.98 +0.72 +4.42% 698.93K 19/01  
  Xilinx 75.71 77.26 75.54 -0.59 -0.77% 2.05M 19/01  
  T Rowe 117.35 118.19 115.84 +1.56 +1.35% 1.72M 19/01  
  NVIDIA 230.11 231.09 227.00 +5.67 +2.53% 15.23M 19/01  
  Marriott Int 144.07 144.07 141.44 +2.94 +2.08% 3.27M 19/01  
  PepsiCo 120.17 120.68 118.64 +1.12 +0.94% 6.00M 19/01  
  FLIR Systems 52.40 52.44 51.50 +1.05 +2.04% 1.47M 19/01  
  Seagate Technology 52.62 52.77 51.74 +0.61 +1.17% 3.87M 19/01  
  JB Hunt 123.61 123.87 121.36 +2.16 +1.78% 1.32M 19/01  
  Maxim 56.58 56.63 55.53 +0.77 +1.38% 2.61M 19/01  
  Entegris 34.55 34.55 33.60 +0.60 +1.77% 690.72K 19/01  
  NXP 120.45 120.67 120.00 +0.45 +0.38% 4.84M 19/01  
  Ameris 53.85 53.85 53.30 +0.50 +0.94% 173.29K 19/01  
  Altra 53.35 53.35 51.65 +1.70 +3.29% 115.80K 19/01  
  American Software 13.16 13.39 12.70 +0.24 +1.86% 110.38K 19/01  
  TD Ameritrade 55.17 55.35 54.88 +0.21 +0.38% 2.94M 19/01  
  American Woodmark 135.60 136.45 133.20 +1.90 +1.42% 61.86K 19/01  
  ANSYS 161.54 161.95 158.32 +3.20 +2.02% 512.28K 19/01  
  Arrowhead Pharma 6.29 6.40 5.74 +0.57 +9.96% 4.72M 19/01  
  America First Tax 6.18 6.25 6.10 0.00 0.00% 155.68K 19/01  
  Barrett 71.22 71.23 68.25 +2.94 +4.31% 60.91K 19/01  
  Albireo Pharma 33.0000 35.5300 29.4349 +3.5300 +11.98% 162.06K 19/01  
  Bonso Electronics Int 3.500 3.600 3.350 +0.179 +5.38% 105.81K 19/01  
  BOK Financial 96.70 96.96 95.92 +1.00 +1.04% 96.04K 19/01  
  Credit Acceptance 346.50 347.82 340.79 +5.35 +1.57% 148.32K 19/01  
  Commerce Bancshares 59.71 59.72 58.49 +1.28 +2.19% 642.59K 19/01  
  Churchill Downs 255.45 256.10 252.20 +2.75 +1.09% 193.73K 19/01  
  Columbus McKinnon 44.42 44.44 42.15 +1.63 +3.81% 191.88K 19/01  
  Corcept 23.980 24.020 23.150 +0.400 +1.70% 2.03M 19/01  
  CoStar 341.20 344.66 334.68 +4.80 +1.43% 279.65K 19/01  
  CSP 18.09 18.58 17.46 +0.61 +3.49% 29.31K 19/01  
  Casella 24.07 24.45 24.06 -0.06 -0.25% 166.02K 19/01  
  Cypress 17.39 17.50 17.28 +0.13 +0.75% 4.42M 19/01  
  Denny’s 15.30 15.50 15.10 +0.19 +1.26% 324.77K 19/01  
  Echo Global 29.70 29.75 28.45 +0.60 +2.06% 369.21K 19/01  
  Educational Development 18.00 19.25 16.95 +1.03 +6.10% 25.08K 19/01  
  East West Bancorp 67.98 68.05 67.11 +1.08 +1.61% 565.82K 19/01  
  ExlServices 63.51 64.34 62.95 +0.54 +0.86% 156.97K 19/01  
  First Capital 37.99 38.00 37.96 +0.64 +1.71% 0.52K 19/01  
  Forward Industries 2.950 4.450 2.330 +1.710 +137.90% 58.32M 19/01  
  Colliers International 63.25 64.60 63.25 +0.30 +0.48% 31.35K 19/01  
  Fortinet 46.01 46.43 45.65 +0.30 +0.66% 2.32M 19/01  
  Forward Air 62.90 63.94 61.08 +2.00 +3.28% 312.33K 19/01  
  Novanta 59.20 59.20 57.60 +1.60 +2.78% 310.47K 19/01  
  GTX 13.2500 13.3890 12.6200 +0.6000 +4.74% 125.70K 19/01  
  Hancock 56.10 56.15 55.55 +0.25 +0.45% 489.97K 19/01  
  Harvard Bioscience 3.950 4.000 3.900 0.000 0.00% 43.22K 19/01  
  Hardinge 19.13 19.15 18.70 +0.43 +2.27% 55.03K 19/01  
  Hudson Global Inc 2.380 2.440 2.190 +0.140 +6.25% 100.81K 19/01  
  Highways 4.400 4.500 4.351 -0.050 -1.12% 11.52K 19/01  
  ICU Medical 237.35 237.75 230.75 +6.00 +2.59% 129.15K 19/01  
  IDEXX Labs 180.63 180.88 179.12 +1.63 +0.91% 602.99K 19/01  
  II-VI 52.95 53.08 51.90 +0.90 +1.73% 471.40K 19/01  
  Kaiser 114.38 115.35 113.65 +0.60 +0.53% 73.32K 19/01  
  Kingstone 21.400 21.400 21.050 +0.350 +1.66% 33.83K 19/01  
  Multi-Color 84.05 89.70 82.05 +2.40 +2.94% 902.27K 19/01  
  Littelfuse 219.93 220.19 210.31 +9.95 +4.74% 227.52K 19/01  
  Ligand 155.81 156.30 150.81 +5.25 +3.49% 501.69K 19/01  
  Landstar 110.60 110.65 109.05 +2.00 +1.84% 224.27K 19/01  
  Manhattan Associates 53.43 53.45 52.61 +0.49 +0.93% 460.27K 19/01  
  Magellan Health 100.80 100.85 98.60 +2.65 +2.70% 113.05K 19/01  
  McGrath 50.52 50.69 49.64 +0.63 +1.26% 43.16K 19/01  
  Merit 48.00 48.10 45.70 +1.60 +3.45% 560.09K 19/01  
  Myriad 38.62 38.65 37.60 +0.63 +1.66% 924.06K 19/01  
  National Instruments 46.57 46.58 45.88 +0.45 +0.98% 419.93K 19/01  
  NETGEAR 70.75 71.00 68.70 +2.05 +2.98% 432.90K 19/01  
  Nexstar 81.75 82.05 80.15 +0.90 +1.11% 569.43K 19/01  
  ON Semiconductor 25.04 25.17 24.49 +0.30 +1.21% 6.54M 19/01  
  Orbotech Ltd 56.31 56.77 55.36 +0.48 +0.86% 427.46K 19/01  
  Universal Display 203.65 209.00 202.51 -1.95 -0.95% 797.13K 19/01  
  Pure Cycle 8.650 8.750 8.550 -0.100 -1.14% 75.69K 19/01  
  Perry Ellis 25.99 26.09 25.21 +0.73 +2.89% 105.27K 19/01  
  Preferred Bank 66.94 67.02 64.28 +1.90 +2.92% 173.93K 19/01  
  Plumas 24.250 24.250 23.700 +0.100 +0.41% 4.27K 19/01  
  QAD A 42.10 42.65 40.88 +0.40 +0.96% 27.97K 19/01  
  QAD B 32.05 32.05 32.05 -0.54 -1.66% 0.06K 19/01  
  Reading Int B 24.150 24.150 24.150 +2.150 +9.77% 0.10K 19/01  
  Ruth's Hospitality 23.30 23.40 22.95 +0.30 +1.30% 131.79K 19/01  
  Saia 78.10 78.94 77.05 +0.35 +0.45% 266.96K 19/01  
  SEI 77.23 77.37 76.28 +0.71 +0.93% 413.80K 19/01  
  Southern First Bancshares 43.40 43.50 42.55 +0.70 +1.64% 22.87K 19/01  
  Scientific Games 55.88 55.90 54.60 +1.02 +1.87% 656.09K 19/01  
  Steven Madden 48.80 48.90 47.65 +1.10 +2.31% 380.20K 19/01  
  Silicon Labs 98.30 99.43 96.90 +0.45 +0.46% 312.10K 19/01  
  Madrigal Pharma 124.5900 127.8000 111.7400 +12.9200 +11.57% 356.06K 19/01  
  Support.com 2.7900 2.8500 2.7300 +0.0400 +1.45% 85.51K 19/01  
  SP Plus Corp 41.35 41.60 40.65 +0.70 +1.72% 190.01K 19/01  
  Severn 8.000 8.000 7.900 +0.150 +1.91% 9.12K 19/01  
  Innoviva 14.83 14.91 14.41 +0.46 +3.20% 619.72K 19/01  
  Lendingtree 383.70 384.26 372.00 +11.20 +3.01% 210.65K 19/01  
  Catalyst Biosciences 19.490 19.500 18.708 +0.860 +4.62% 365.90K 19/01  
  TechTarget 15.25 16.14 15.01 +0.19 +1.26% 140.14K 19/01  
  Utah Medical 89.75 90.25 84.30 +4.50 +5.28% 15.83K 19/01  
  Cimpress NV 132.76 132.90 126.47 +5.27 +4.13% 236.23K 19/01  
  ViaSat 79.05 79.18 78.20 +0.72 +0.92% 243.10K 19/01  
  WD-40 126.85 127.85 125.57 +0.90 +0.71% 119.11K 19/01  
  Werner 41.40 41.65 40.90 +0.50 +1.22% 597.92K 19/01  
  Washington Federal 37.15 37.30 36.65 +0.50 +1.36% 462.59K 19/01  
  Encore Wire 52.20 52.50 51.35 +0.80 +1.56% 66.43K 19/01  
  Bazaarvoice 5.500 5.500 5.450 +0.025 +0.46% 1.40M 19/01  
  FS Bancorp 58.840 59.130 57.660 +1.290 +2.24% 12.98K 19/01  
  People’s United 20.08 20.12 19.58 +0.65 +3.35% 6.11M 19/01  
  Tractor Supply 82.39 82.44 81.03 +1.49 +1.84% 1.12M 19/01  
  Mellanox 65.75 69.00 65.61 +0.65 +1.00% 1.98M 19/01  
  Amdocs 69.61 69.61 69.08 +0.80 +1.16% 353.27K 19/01  
  ASML ADR 205.52 206.03 203.17 +2.16 +1.06% 1.12M 19/01  
  CBOE Holdings 133.88 134.15 132.65 +0.97 +0.73% 885.34K 19/01  
  Century Aluminum 22.14 22.37 21.59 +0.72 +3.36% 1.22M 19/01  
  Copart 45.67 46.09 44.69 +1.07 +2.40% 1.29M 19/01  
  Old Dominion Freight Line 147.97 148.04 145.85 +2.09 +1.43% 433.30K 19/01  
  Trimble 44.59 44.75 44.25 +0.51 +1.16% 634.54K 19/01  
  Verisk 98.90 99.09 97.99 +0.70 +0.71% 1.09M 19/01  
  Hamilton 15.950 15.950 15.950 +0.150 +0.95% 0.00K 19/01  
  Enanta 67.32 67.41 65.68 +1.32 +2.00% 95.17K 19/01  
  Otelco 14.800 15.271 14.300 +0.600 +4.23% 38.35K 19/01  
  CDW Corp 75.21 75.27 73.93 +1.42 +1.92% 455.97K 19/01  
  Fate Therapeutics 7.370 7.400 7.085 +0.190 +2.65% 413.63K 19/01  
  Sprouts Farmers 26.65 26.98 25.86 +0.70 +2.70% 1.96M 19/01  
  NMI Holdings 19.60 19.65 19.15 +0.25 +1.29% 485.16K 19/01  
  Sorrento Therape 6.40 6.47 5.85 +0.35 +5.79% 2.78M 19/01  
  ROBO Global Robotics and Automation 45.83 45.85 45.60 +0.54 +1.19% 1.01M 19/01  
  Iovance Biotherapeutics 10.700 11.350 9.600 +1.075 +11.17% 1.74M 19/01  
  Corium International 13.630 13.850 13.040 +0.540 +4.13% 341.10K 19/01  
  Heron Therapeuti 23.20 23.35 22.70 +0.30 +1.31% 935.30K 19/01  
  2U Inc 72.38 72.65 70.89 +1.49 +2.10% 433.46K 19/01  
  GlycoMimetics 23.59 25.20 22.00 +1.84 +8.46% 1.68M 19/01  
  Varonis Systems 54.25 55.17 53.15 +1.45 +2.75% 481.03K 19/01  
  Weibo Corp 130.29 132.50 129.51 +0.67 +0.52% 1.10M 19/01  
  Cymabay Therapeu 10.200 10.500 10.020 +0.060 +0.59% 612.88K 19/01  
  IHS Markit Ltd 48.87 48.93 47.86 +1.22 +2.56% 3.11M 19/01  
  Zafgen Inc 6.05 6.18 5.55 +0.52 +9.40% 156.28K 19/01  
  Adverum Biotechn 4.90 4.95 4.65 +0.25 +5.38% 879.01K 19/01  
  Loxo Oncology Inc 96.83 98.00 90.48 +6.36 +7.03% 475.95K 19/01  
  Aptose Biosciences 3.070 3.090 2.780 +0.270 +9.64% 1.08M 19/01  
  CB Financial Services Inc 31.00 31.80 30.44 +0.50 +1.64% 5.49K 19/01  
  Melrose Bancorp 19.30 20.00 19.30 -0.60 -3.02% 6.00K 19/01  
  PRA Health Sciences Inc 93.50 94.28 92.91 +0.61 +0.66% 508.10K 19/01  
  KLX Inc 71.23 71.42 68.58 +2.71 +3.96% 822.64K 19/01  
  pdvWireless 35.65 36.40 32.05 +1.10 +3.18% 24.23K 19/01  
  Ascendis Pharma AS 51.53 51.58 50.24 +1.29 +2.57% 170.73K 19/01  
  Tronc 19.53 19.65 17.55 +0.30 +1.56% 70.30K 19/01  
  Rocket Pharma 12.65 16.00 11.89 +0.65 +5.42% 932.65K 19/01  
  KemPharm Inc 5.66 6.10 5.55 +0.01 +0.18% 214.84K 19/01  
  Collegium Pharmaceutical 23.38 23.53 21.06 +3.17 +15.69% 1.66M 19/01  
  Stars Group 25.25 25.45 24.50 +0.80 +3.27% 297.33K 19/01  
  Equitable Financial Corp 10.95 10.95 10.95 0.00 0.00% 0.00K 19/01  
  PayPal Holdings Inc 83.84 84.19 83.13 +0.90 +1.09% 8.78M 19/01  
  Ollies Bargain Outlet Holdings Inc 56.60 56.65 54.88 +1.55 +2.82% 474.42K 19/01  
  Edge Therapeutics Inc 12.40 12.70 11.50 +0.85 +7.36% 140.43K 19/01  
  Calamos Global Dynamicome Closed 9.55 9.55 9.40 +0.12 +1.27% 147.35K 19/01  
  Sprott Focus Trust 8.220 8.250 8.213 +0.010 +0.12% 81.01K 19/01  
  Kura Oncology Inc 17.800 18.000 16.550 +0.950 +5.64% 621.88K 19/01  
  MyoKardia Inc 53.95 54.85 52.40 +1.05 +1.98% 640.19K 19/01  
  Advanced Accelerator Applications 81.99 81.99 81.86 +0.08 +0.10% 179.43K 19/01  
  China Customer Relations Centers 21.40 21.47 21.00 +0.12 +0.56% 258.49K 19/01  
  RMR Group Inc 65.10 65.49 64.30 +0.55 +0.85% 29.88K 19/01  
  Liberty Media SiriusXM B 45.0300 48.0300 45.0300 +0.7600 +1.72% 0.03K 19/01  
  Everbridge 32.76 33.23 32.54 +0.03 +0.09% 386.63K 19/01  
  Coupa Software 37.69 38.06 37.08 +0.10 +0.27% 678.44K 19/01  
  HomeTown Bankshares 11.49 11.49 11.49 0.00 0.00% 0.10K 19/01  
  Mammoth Energy Services 23.94 25.00 23.00 +0.80 +3.46% 406.00K 19/01  
  Crispr Therapeutics 29.73 30.96 28.81 -0.35 -1.16% 386.25K 19/01  
  iRhythm Tech 62.75 64.10 61.93 +0.82 +1.32% 241.44K 19/01  
  GDS Holdings 26.37 26.57 23.70 +2.38 +9.92% 1.42M 19/01  
  Fidelity 500 Index Fund 98.300 98.300 98.300 +0.430 +0.44% 0 19/01  
  Vanguard Target Retirement 2025 19.050 19.050 19.050 +0.060 +0.32% 0 19/01  
  Hamilton Lane 38.27 38.60 34.75 +0.80 +2.13% 38.85K 19/01  
  Deciphera Pharma 27.47 27.53 25.62 +1.43 +5.49% 173.94K 19/01  
  NuCana 20.51 25.68 13.61 +6.02 +41.55% 958.29K 19/01  
  Draper Oakwood Tech A 9.84 9.87 9.84 +0.01 +0.10% 8.99K 19/01  
  National Vision 43.13 43.80 42.10 +1.12 +2.67% 215.69K 19/01  
  Pensare Acquisition Unit 10.40 10.40 10.39 0.00 0.00% 0 16/01  
  CM Seven Star 9.66 9.68 9.66 +0.01 +0.10% 27.73K 19/01  
  Big Rock Partners Unit 10.48 11.00 10.22 +0.23 +2.24% 41.89K 19/01  
  Nebula Acquisition 10.11 10.12 10.10 +0.03 +0.30% 86.65K 19/01  
  Bowl America Inc 16.640 16.640 15.800 +1.810 +12.21% 0.64K 19/01  
  HMG Courtland Properties 14.700 14.850 14.700 0.000 0.00% 0 17/01  
  Aberdeen Chile 9.48 9.58 9.48 -0.04 -0.42% 5.71K 19/01  
  Spark Networks 14.240 14.360 13.850 +0.290 +2.08% 1.64K 19/01  
  22nd Century 3.860 4.070 3.720 +0.040 +1.05% 686.57K 19/01  
Continue with Google
or
Sign up with Email