Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds

No results matched your search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0

52 Week Low - United States Stocks

 
A 52-week low is the lowest share price that a stock has traded at during the previous year. Many market aficionados view the 52-week low as an important factor in determining a stock's current value and predicting future price movement.
  United States  
More Categories
PricePerformanceTechnicalFundamental
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 a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
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

_fpb_save Manage my alerts 
Back
  Name Last High Low Chg. Chg. % Vol. Time
  Citigroup 57.07 58.31 55.83 -1.28 -2.19% 30.54M 15:59:59  
  Bank of America 24.76 25.23 24.29 -0.67 -2.63% 109.00M 15:59:59  
  Alcoa 28.32 29.14 27.85 -0.50 -1.73% 2.90M 15:59:59  
  FedEx 192.93 198.73 188.51 -8.46 -4.20% 5.63M 15:59:59  
  General Mills 38.54 38.94 38.08 +0.06 +0.16% 6.52M 15:59:59  
  Goldman Sachs 178.83 179.84 174.68 -0.84 -0.47% 4.52M 15:59:59  
  JPMorgan 101.36 103.49 99.28 -1.93 -1.87% 22.75M 15:59:59  
  Kraft Heinz 48.27 49.00 47.19 -0.44 -0.90% 7.33M 15:59:59  
  BlackBerry 7.90 8.12 7.85 -0.10 -1.25% 4.61M 15:59:59  
  Baidu 179.20 181.52 174.29 -0.36 -0.20% 1.93M 15:59:59  
  Steel Dynamics 31.81 32.24 30.62 -0.50 -1.55% 2.81M 15:59:59  
  Bed Bath&Beyond 12.27 12.63 11.95 -0.18 -1.45% 4.14M 15:59:59  
  Ryanair ADR 74.09 75.18 73.41 -1.49 -1.97% 448.16K 15:59:59  
  Zions 44.23 45.07 43.70 -0.88 -1.95% 2.79M 15:59:59  
  Northern Trust 88.20 88.85 86.16 -0.73 -0.82% 1.82M 15:59:59  
  Patterson-UTI Energy 12.57 13.03 12.44 -0.44 -3.38% 3.97M 15:59:59  
  E-TRADE 45.11 45.73 44.34 -0.63 -1.38% 3.43M 15:59:59  
  YRC Worldwide 4.96 5.13 4.85 -0.15 -2.94% 724.73K 15:59:59  
  T Rowe 92.45 93.88 90.78 -0.83 -0.89% 1.33M 15:59:59  
  The Charles Schwab 41.10 41.38 40.08 -0.37 -0.89% 11.50M 15:59:59  
  Huntington Bancshares 13.02 13.39 12.84 -0.40 -2.98% 10.93M 15:59:59  
  Stericycle 42.31 43.93 41.96 -1.62 -3.69% 1.87M 15:59:59  
  Capstone Turbine 0.665 0.697 0.660 -0.017 -2.55% 437.67K 15:59:00  
  AutoNation 33.78 34.58 33.36 -0.79 -2.29% 658.82K 15:59:59  
  Fluor 35.71 36.50 35.21 -0.82 -2.24% 1.98M 15:59:59  
  SunTrust Banks 55.57 56.79 54.75 -1.37 -2.41% 3.50M 15:59:59  
  Piper Jaffray 65.08 65.40 63.88 -0.11 -0.17% 58.26K 15:59:59  
  Halliburton 29.28 29.59 28.68 -0.40 -1.35% 12.83M 15:59:59  
  Host Hotels Resorts 18.11 18.44 17.92 -0.28 -1.52% 5.82M 15:59:59  
  Emerson 62.55 63.04 61.14 -0.40 -0.64% 4.06M 15:59:59  
  Noble Corp 3.59 3.65 3.39 -0.09 -2.45% 8.84M 15:59:59  
  Regions Financial 14.39 14.80 14.17 -0.51 -3.42% 18.63M 15:59:59  
  MetLife 39.61 40.65 38.90 -1.02 -2.51% 8.32M 15:59:59  
  Tapestry 35.84 35.92 34.94 +0.50 +1.41% 6.52M 15:59:59  
  State Street 64.03 65.04 62.46 -1.01 -1.55% 2.28M 15:59:59  
  Orix 76.95 77.17 75.60 +0.15 +0.20% 37.57K 15:59:59  
  Wells Fargo&Co 48.80 50.07 48.30 -1.46 -2.90% 34.36M 15:59:59  
  Manitowoc 16.09 16.45 15.66 -0.05 -0.31% 691.94K 15:59:59  
  Ameriprise Financial 112.46 115.95 110.38 -3.36 -2.90% 1.43M 15:59:59  
  AIG 37.51 37.70 36.16 -0.39 -1.03% 12.24M 15:59:59  
  Diamond Offshore Drilling 11.44 11.77 11.05 -0.40 -3.38% 3.52M 15:59:59  
  Constellation Brands A 187.30 189.32 184.76 -1.31 -0.69% 1.86M 15:59:59  
  Altria 53.36 54.48 52.73 -0.82 -1.51% 10.06M 15:59:59  
  Hartford 41.57 41.79 40.59 -0.06 -0.14% 3.02M 15:59:59  
  AK Steel 2.770 2.860 2.650 -0.070 -2.46% 12.67M 15:59:59  
  Morgan Stanley 40.71 41.42 39.56 -0.61 -1.48% 16.13M 15:59:59  
  Best Buy 58.66 60.37 58.07 -1.47 -2.44% 3.73M 15:59:59  
  Brown Forman 46.39 46.57 45.29 +0.46 +1.00% 987.79K 15:59:59  
  Ryder System 51.10 51.43 49.63 -0.22 -0.43% 635.60K 15:59:59  
  SLM 9.44 9.86 9.38 -0.23 -2.38% 2.69M 15:59:59  
  Weatherford 0.46 0.51 0.45 -0.06 -11.15% 34.85M 15:59:59  
  Apache 31.26 32.92 30.54 -1.75 -5.30% 6.73M 15:59:59  
  KeyCorp 16.00 16.67 15.84 -0.73 -4.36% 15.34M 15:59:59  
  Synovus 34.17 35.02 33.69 -0.73 -2.09% 2.69M 15:59:59  
  Laboratory of America 139.55 141.71 136.15 -2.41 -1.70% 1.35M 15:59:59  
  Eastman Chemical 72.72 73.51 71.31 -0.48 -0.66% 1.50M 15:59:59  
  Lincoln National 55.47 56.83 54.51 -0.93 -1.65% 3.96M 15:59:59  
  UBS Group 12.38 12.54 12.27 -0.19 -1.51% 3.19M 15:59:59  
  National Oilwell Varco 29.16 29.59 28.55 -0.65 -2.18% 4.27M 15:59:59  
  Tata Motors ADR 10.67 10.83 10.49 -0.59 -5.24% 2.01M 15:59:59  
  Unum 31.06 32.16 30.73 -1.19 -3.69% 2.93M 15:59:59  
  Jefferies Financial 18.64 18.92 18.02 -0.38 -2.00% 3.09M 15:59:59  
  Tyson Foods 55.41 56.37 54.48 -0.80 -1.42% 2.78M 15:59:59  
  Jabil Circuit 23.11 23.47 22.94 -0.15 -0.64% 1.93M 15:59:59  
  United States Steel 20.82 21.53 20.30 -0.49 -2.30% 7.11M 15:59:59  
  Mitsubishi UFJ Financial ADR 5.230 5.290 5.150 +0.010 +0.19% 3.01M 15:59:59  
  Discover 64.74 65.16 63.22 -0.10 -0.15% 2.50M 15:59:59  
  Prudential Financial 83.30 85.94 81.84 -2.57 -2.99% 3.38M 15:59:59  
  General Electric 6.93 7.12 6.75 -0.08 -1.14% 112.12M 15:59:59  
  United Parcel Service 104.40 105.49 100.89 -0.92 -0.87% 3.52M 15:59:59  
  Dean Foods 4.40 4.52 4.28 -0.11 -2.44% 1.48M 15:59:59  
  Big Lots 29.64 30.88 29.07 -1.36 -4.39% 4.20M 15:59:59  
  Allstate 83.28 83.77 81.45 -0.53 -0.63% 2.03M 15:59:59  
  Devon Energy 26.27 27.12 25.84 -0.93 -3.42% 7.79M 15:59:59  
  ConAgra Foods 30.41 30.93 30.05 -0.43 -1.39% 4.91M 15:59:59  
  Torchmark 78.92 80.28 77.37 -1.33 -1.66% 500.99K 15:59:59  
  Valero Energy 73.38 75.28 71.48 -2.61 -3.43% 7.28M 15:59:59  
  Noble Energy 22.82 23.64 22.44 -0.96 -4.04% 8.17M 15:59:59  
  Frontier Com 2.98 3.21 2.94 -0.22 -6.88% 4.21M 15:59:59  
  Capital One Financial 82.45 83.26 80.32 -0.22 -0.27% 3.09M 15:59:59  
  First Horizon National 14.48 15.09 14.45 -0.64 -4.23% 4.35M 15:59:59  
  Principal Financial 42.93 44.36 42.45 -1.47 -3.31% 1.89M 15:59:59  
  Honeywell 137.95 139.24 135.65 -0.76 -0.55% 3.11M 15:59:59  
  Nomura ADR 3.960 4.030 3.960 -0.140 -3.41% 814.23K 15:59:59  
  M&T Bank 155.35 157.65 153.15 -2.52 -1.60% 719.68K 15:59:59  
  Freeport-McMoran 10.69 10.93 10.45 -0.23 -2.11% 17.43M 15:59:59  
  Nabors Industries 2.77 3.07 2.75 -0.33 -10.65% 19.01M 15:59:59  
  Transocean 8.07 8.42 7.82 -0.23 -2.77% 24.96M 15:59:59  
  Textron 51.20 51.70 49.83 -0.02 -0.04% 2.13M 15:59:59  
  Comerica 72.18 73.79 71.20 -1.85 -2.50% 2.43M 15:59:59  
  Tiffany&Co 85.11 86.46 83.44 -0.91 -1.06% 1.85M 15:59:59  
  Baker Hughes A 21.27 21.60 20.85 -0.39 -1.80% 4.86M 15:59:59  
  Canon ADR 27.53 27.62 27.21 -0.19 -0.69% 679.33K 15:59:59  
  Schlumberger 41.97 42.92 41.02 -1.07 -2.49% 15.11M 15:59:59  
  Reliance Steel&Aluminum 75.34 76.13 74.50 -0.57 -0.75% 446.82K 15:59:59  
  Carters 83.76 84.74 81.74 +0.78 +0.94% 961.21K 15:59:59  
  News Corp 12.79 12.84 12.43 +0.08 +0.63% 653.63K 15:59:59  
  JB Hunt 99.91 100.22 98.13 +0.07 +0.07% 666.47K 15:59:59  
  Loews 45.14 45.83 44.46 -0.64 -1.40% 1.12M 15:59:59  
  Mylan 30.30 30.51 29.10 -0.25 -0.82% 5.68M 15:59:59  
  News Corp A 12.53 12.56 12.11 +0.17 +1.38% 2.54M 15:59:59  
  DaVita 58.01 59.05 56.89 -0.95 -1.61% 1.90M 15:59:59  
  TechnipFMC 20.97 21.21 20.64 -0.03 -0.14% 4.27M 15:59:59  
  Invesco 17.95 18.54 17.62 -0.57 -3.08% 6.14M 15:59:59  
  Newfield Exploration 15.61 16.41 15.37 -0.83 -5.05% 5.75M 15:59:59  
  Autoliv 75.53 76.83 73.97 -2.44 -3.13% 922.60K 15:59:59  
  The Blackstone 30.49 31.19 29.29 -0.93 -2.96% 13.72M 15:59:59  
  Carbo Ceramics 4.08 4.22 3.85 -0.21 -4.90% 370.55K 15:59:59  
  Lazard 35.07 35.45 34.60 -0.41 -1.16% 1.28M 15:59:59  
  Magna Intl 44.49 45.36 43.85 -1.01 -2.22% 1.53M 15:59:59  
  Marathon Petroleum 60.98 62.02 59.55 -0.58 -0.94% 8.38M 15:59:59  
  RPC 11.67 11.95 11.48 -0.19 -1.60% 1.24M 15:59:59  
  Titan 5.53 5.90 5.53 -0.21 -3.66% 213.04K 15:59:59  
  ADTRAN 11.80 12.26 11.58 -0.20 -1.67% 408.36K 15:59:59  
  The Hain Celestial 19.18 19.58 18.83 -0.12 -0.62% 1.37M 15:59:59  
  Atlas Air 48.57 50.10 47.50 -1.53 -3.05% 242.84K 15:59:59  
  Ameris 36.70 37.81 36.16 -0.74 -1.98% 240.38K 15:59:59  
  Aceto 1.49 1.60 1.45 +0.03 +2.05% 284.37K 15:59:59  
  Altra 26.86 27.45 26.70 -0.47 -1.72% 807.29K 15:59:59  
  American National Bankshares 33.10 33.26 32.38 -0.66 -1.96% 8.77K 15:59:59  
  Access National 24.20 24.75 23.78 -0.25 -1.02% 107.66K 15:59:59  
  Approach Resources 1.2100 1.2300 1.1900 -0.0200 -1.63% 305.03K 15:59:59  
  Associated Banc-Corp 21.23 21.59 20.96 -0.40 -1.85% 1.76M 15:59:59  
  Astec 31.83 33.34 31.20 -0.67 -2.06% 173.68K 15:59:59  
  Abraxas Petroleum 1.4700 1.5891 1.4350 -0.0800 -5.16% 1.02M 15:59:59  
  AXT 4.570 5.030 4.530 -0.460 -9.15% 685.64K 15:59:59  
  Hope Bancorp 13.48 13.84 13.40 -0.32 -2.32% 1.44M 15:59:59  
  Beasley 4.720 4.899 4.555 -0.055 -1.15% 18.04K 15:59:59  
  Bridge Bancorp 27.57 27.58 26.74 +0.11 +0.40% 40.42K 15:59:59  
  BGC Partners 6.03 6.18 5.96 -0.12 -1.95% 2.93M 15:59:59  
  Big 5 3.14 3.28 3.10 -0.16 -4.85% 288.32K 15:59:59  
  Berkshire Hills Bancorp 31.24 31.87 30.98 -0.71 -2.22% 275.95K 15:59:59  
  Biocept 0.950 1.030 0.950 -0.080 -7.77% 249.21K 15:59:00  
  Green Brick Partners Inc 8.050 8.070 7.860 +0.060 +0.75% 79.89K 15:59:59  
  Blueknight 1.61 1.71 1.60 -0.04 -2.42% 90.59K 15:59:59  
  Builders FirstSource 11.57 12.23 11.49 -0.47 -3.90% 1.32M 15:59:59  
  Bridgeline Digital 0.3102 0.3600 0.2820 -0.0408 -11.62% 659.33K 15:59:00  
  Bonso Electronics Int 2.250 2.250 2.180 -0.100 -4.26% 7.21K 15:59:59  
  BOK Financial 79.00 79.79 77.51 -0.89 -1.11% 312.51K 15:59:59  
  Boston Private 11.31 11.80 11.31 -0.45 -3.83% 562.50K 15:59:59  
  Brookline Bancorp 14.34 14.56 14.10 -0.20 -1.38% 306.58K 15:59:59  
  Broadwind 1.600 1.630 1.457 -0.030 -1.84% 13.96K 15:59:00  
  Protective Insurance A 19.20 19.50 18.19 -0.30 -1.54% 2.82K 15:52:00  
  Camden 36.33 36.71 35.60 -0.72 -1.94% 42.12K 15:59:59  
  China Ceramics Co 1.0450 1.0999 1.0100 -0.0050 -0.48% 236.97K 15:59:00  
  CNB Financial 23.99 24.10 23.30 +0.03 +0.13% 15.24K 15:59:59  
  Collectors Universe 12.79 13.00 12.69 -0.21 -1.62% 18.63K 15:59:59  
  Celldex 0.28 0.30 0.26 +0.02 +6.61% 1.93M 15:59:59  
  Coherent 119.25 122.00 114.14 -0.46 -0.38% 381.22K 15:59:59  
  China Recycling Energy 1.0040 1.0400 1.0000 -0.0210 -2.05% 131.95K 15:58:00  
  Curis 0.689 0.800 0.684 -0.062 -8.29% 429.24K 15:59:59  
  CSG Systems 31.88 32.37 31.73 -0.58 -1.79% 167.67K 15:59:59  
  CTi Biopharma 1.480 1.540 1.480 -0.030 -1.99% 90.23K 15:59:59  
  Cutera 17.80 18.50 17.39 -0.33 -1.82% 130.67K 15:59:59  
  Commercial Vehicle 6.120 6.140 5.910 +0.040 +0.66% 82.72K 15:59:59  
  Cyclacel 0.8400 0.9099 0.8300 -0.0120 -1.41% 116.62K 15:59:00  
  CytRx 0.560 0.570 0.523 +0.010 +1.74% 62.73K 15:59:00  
  Citizens Community 11.71 11.85 11.71 -0.16 -1.35% 21.70K 15:59:59  
  Assertio Therapeutics 4.25 4.27 4.10 -0.02 -0.47% 781.11K 15:59:59  
  Diamond Hill 150.02 154.94 147.00 -5.04 -3.25% 21.72K 15:59:59  
  Digirad 0.650 0.755 0.650 -0.080 -10.96% 362.09K 15:59:59  
  Durect 0.771 0.801 0.760 -0.013 -1.71% 321.50K 15:59:59  
  Davis Select US Equity 21.5821 21.7500 21.2701 -0.1579 -0.73% 42.26K 15:59:00  
  Dawson Geophysical 3.46 3.69 3.42 -0.10 -2.81% 52.34K 15:59:59  
  Meridian Interstate 15.27 15.48 14.99 -0.21 -1.36% 202.14K 15:59:59  
  Encore Capital 23.58 25.28 23.57 -1.30 -5.23% 415.94K 15:59:59  
  Endologix 0.65 0.73 0.65 -0.06 -7.81% 709.76K 15:59:59  
  Escalade 11.22 11.37 11.02 -0.16 -1.41% 14.71K 15:59:59  
  ReShape Lifesciences 0.6444 0.6800 0.6200 -0.0656 -9.24% 569.54K 15:59:59  
  East West Bancorp 47.14 48.50 46.61 -1.03 -2.14% 1.07M 15:59:59  
  EZCORP 8.69 8.79 8.60 -0.04 -0.46% 524.03K 15:59:59  
  FARO 43.66 44.52 43.04 -0.22 -0.50% 50.86K 15:59:59  
  FuelCell 0.576 0.640 0.570 -0.054 -8.65% 2.20M 15:59:59  
  First Citizens BancShares 397.40 402.33 389.91 -5.27 -1.31% 31.91K 15:59:59  
  Civista Bancshares 19.11 19.53 19.01 -0.07 -0.36% 19.90K 15:59:59  
  Avadel Pharma 2.60 2.65 2.50 -0.07 -2.62% 138.42K 15:59:59  
  Fonar 21.000 21.110 20.600 -0.180 -0.85% 16.11K 15:59:59  
  Guaranty Bancorp 23.090 23.500 22.840 -0.400 -1.70% 99.74K 15:59:59  
  Geron 1.410 1.540 1.350 -0.080 -5.37% 5.59M 15:59:59  
  Golar LNG Partners LP 11.62 12.03 11.45 -0.36 -3.00% 576.47K 15:59:59  
  Griffin Industrial Realty 33.10 34.49 33.10 -1.21 -3.53% 1.44K 15:59:59  
  US Global 1.090 1.133 1.075 -0.050 -4.39% 70.08K 15:59:00  
  CSI Compressco 3.96 4.18 3.85 -0.25 -5.94% 337.68K 15:59:59  
  GTX 1.2300 1.2900 1.2200 -0.0500 -3.91% 234.15K 15:59:59  
  Hawaiian 30.58 30.74 29.00 +0.06 +0.18% 1.20M 15:59:59  
  Horizon Bancorp 16.23 16.53 16.05 -0.18 -1.10% 56.39K 15:59:59  
  H&E Equipment 18.40 19.50 18.12 -1.22 -6.22% 949.23K 15:59:59  
  Hibbett Sports 15.01 15.65 14.57 -0.51 -3.29% 831.89K 15:59:59  
  Himax 3.110 3.760 3.030 -0.630 -16.84% 9.55M 15:59:59  
  Hallador 5.400 5.500 5.270 -0.080 -1.46% 110.82K 15:59:59  
  Home BancShares 17.48 17.89 17.29 -0.35 -1.96% 780.23K 15:59:59  
  Heartland Financial 49.52 50.52 49.00 -1.43 -2.81% 94.75K 15:59:59  
  Hurco 37.53 37.83 36.90 +0.20 +0.54% 30.63K 15:59:59  
  Tivity Health 27.65 33.37 25.93 -12.96 -31.91% 14.96M 15:59:59  
  Hydrogenics 4.54 4.55 4.40 0.00 0.00% 43.34K 15:59:59  
  International Bancshares 35.02 35.86 34.61 -0.39 -1.10% 265.68K 15:59:59  
  Industrial Services 1.300 1.300 1.160 +0.010 +0.78% 5.36K 14:39:00  
  Cool Holdings 1.700 1.730 1.530 -0.130 -7.10% 201.99K 15:59:59  
  Interface, Inc. 14.94 15.13 14.70 -0.17 -1.13% 358.56K 15:59:59  
  Insteel Industries 25.23 26.40 24.73 -0.33 -1.29% 162.17K 15:59:59  
  ImmunoGen 5.38 5.41 5.12 +0.04 +0.75% 1.32M 15:59:59  
  Internap 4.900 5.500 4.890 -0.400 -7.55% 435.25K 15:59:59  
  InnerWorkings 3.78 3.90 3.69 -0.11 -2.83% 343.53K 15:59:59  
  Intellipharmaceutics 0.240 0.275 0.230 -0.027 -10.25% 1.15M 15:59:59  
  IRIDEX 4.19 4.28 4.10 -0.07 -1.64% 40.77K 15:59:59  
  China Finance 1.070 1.560 1.000 -0.370 -25.69% 675.02K 15:59:00  
  Kimball 14.71 14.75 14.38 +0.26 +1.80% 94.25K 15:59:59  
  Kewaunee 22.67 23.40 22.50 -0.01 -0.06% 2.70K 15:51:00  
  Kingold 0.7999 0.8300 0.7981 -0.0301 -3.63% 83.93K 15:59:00  
  Kopin 1.410 1.520 1.400 -0.040 -2.76% 228.35K 15:59:59  
  Kearny Financial 12.24 12.42 12.19 -0.17 -1.37% 652.59K 15:59:59  
  Key Tronic 6.38 6.42 6.36 -0.07 -1.09% 16.92K 15:59:00  
  Multi-Color 38.38 39.55 37.55 -1.23 -3.11% 268.87K 15:59:59  
  Lakeland Industries 11.74 12.42 11.61 -0.31 -2.57% 37.15K 15:59:59  
  Landmark 22.50 23.66 21.70 -0.70 -3.02% 5.63K 15:54:00  
  Lakeland Bancorp 15.06 15.23 14.88 -0.16 -1.05% 121.19K 15:59:59  
  LightPath 1.600 1.668 1.520 -0.030 -1.84% 180.59K 15:59:59  
  Landstar 97.04 98.66 96.44 -0.74 -0.76% 425.14K 15:59:59  
  Lexicon 7.150 7.220 6.750 +0.040 +0.56% 542.52K 15:59:59  
  Mercantile 28.44 28.63 27.84 -0.13 -0.46% 28.26K 15:59:59  
  Mid-Con 0.93 0.94 0.92 +0.01 +1.09% 20.89K 15:56:00  
  Methanex 52.94 53.36 51.26 -0.71 -1.32% 784.18K 15:59:59  
  Mackinac 13.35 13.88 13.31 -0.29 -2.13% 46.65K 15:59:00  
  MutualFirst 32.57 32.90 31.62 -0.38 -1.15% 6.24K 15:59:59  
  Magic 7.80 7.89 7.60 -0.06 -0.76% 43.27K 15:59:59  
  MGP Ingredients 60.60 62.18 60.46 -0.96 -1.56% 208.15K 15:59:59  
  Maiden Holdings 2.14 2.24 2.09 -0.09 -4.04% 625.73K 15:59:59  
  MKS Instruments 67.50 68.77 66.86 -0.46 -0.68% 829.00K 15:59:59  
  Microvision 0.570 0.590 0.555 0.000 0.00% 730.54K 15:59:59  
  Maxwell 2.05 2.20 2.02 -0.07 -3.30% 217.13K 15:59:59  
  MYR Group 28.53 28.81 27.85 +0.11 +0.39% 43.21K 15:59:59  
  National American University 0.280 0.340 0.280 -0.041 -12.74% 502.90K 15:59:00  
  Northeast Bancorp 17.93 18.50 17.91 -0.44 -2.40% 25.00K 15:59:59  
  NewLink 1.79 1.84 1.74 -0.04 -2.19% 449.93K 15:59:59  
  Northrim 32.65 33.12 32.00 -0.35 -1.06% 30.28K 15:59:59  
  NeuroMetrix 0.850 0.861 0.780 +0.010 +1.19% 40.12K 15:54:00  
  Ocean Bio-Chem 3.300 3.437 3.130 -0.080 -2.37% 25.61K 15:45:00  
  OceanFirst 24.26 24.82 23.81 -0.17 -0.70% 295.75K 15:59:59  
  Oncolytics Biotech 2.030 2.190 2.010 -0.130 -6.02% 83.03K 15:59:00  
  Ossen Innovation 1.7824 1.8400 1.7000 +0.0124 +0.70% 8.52K 15:43:00  
  OraSure 12.31 12.42 11.96 +0.03 +0.24% 308.71K 15:59:59  
  Tenax Therapeutics 1.330 1.650 1.318 -0.060 -4.32% 1.21M 15:59:59  
  Bank Ozk 23.13 23.99 22.81 -0.66 -2.77% 1.30M 15:59:59  
  PacWest 35.50 36.89 35.44 -1.15 -3.14% 1.64M 15:59:59  
  Patrick 34.17 35.43 33.66 -1.00 -2.84% 316.74K 15:59:59  
  PFSweb 5.750 5.980 5.565 -0.100 -1.71% 32.73K 15:59:59  
  Peapack-Gladstone 25.85 26.10 25.27 -0.16 -0.62% 53.93K 15:59:59  
  Progenics 4.340 4.578 4.240 -0.220 -4.82% 1.80M 15:59:59  
  PHI Inc 3.69 4.02 3.64 -0.47 -11.35% 6.71K 14:08:00  
  PHI NV 3.12 3.32 3.08 -0.08 -2.50% 220.74K 15:59:59  
  Parke 16.79 18.20 16.72 -1.59 -8.65% 100.63K 15:59:59  
  VBI Vaccines 1.350 1.525 1.300 -0.140 -9.40% 417.41K 15:59:59  
  Plug Power 1.500 1.625 1.410 -0.070 -4.46% 3.41M 15:59:59  
  Psychemedics 15.95 16.25 15.85 -0.32 -1.97% 9.69K 15:59:00  
  Patriot National Bancorp 16.000 16.000 15.850 -0.010 -0.06% 0.96K 15:33:00  
  Pope Resources A Delaware 66.90 66.90 66.90 +0.40 +0.60% 0.93K 14:13:00  
  PRA Group Inc 26.93 27.70 26.85 -0.82 -2.96% 334.82K 15:59:59  
  PriceSmart 62.75 63.33 61.08 +1.08 +1.75% 142.97K 15:59:59  
  Pluristem 0.9870 1.0335 0.9800 -0.0530 -5.10% 411.51K 15:59:59  
  QCR 33.80 34.05 33.52 -0.55 -1.60% 24.33K 15:59:59  
  Freightcar 8.14 8.52 8.05 -0.31 -3.67% 132.48K 15:59:59  
  Halcon Resources 2.340 2.500 2.340 -0.220 -8.59% 4.01M 15:59:59  
  Recon Technology 0.830 0.950 0.821 -0.090 -9.78% 59.06K 15:59:00  
  Lilis Energy 2.0000 2.1036 1.8600 -0.1100 -5.21% 631.56K 15:59:59  
  RCI Hospitality 24.86 25.10 21.87 +1.79 +7.76% 104.20K 15:59:59  
  RTI Surgical 3.930 3.960 3.790 +0.110 +2.88% 147.77K 15:59:59  
  Rush A 32.42 33.38 31.77 -1.04 -3.11% 269.11K 15:59:59  
  Salem Media 2.68 2.73 2.65 -0.05 -1.83% 36.86K 15:59:00  
  Sandy Spring 33.36 34.07 32.91 -0.49 -1.45% 64.88K 15:59:59  
  SEI 49.18 49.34 48.31 -0.22 -0.45% 753.84K 15:59:59  
  Shutterfly 45.09 46.10 43.75 -0.92 -2.00% 1.44M 15:59:59  
  SGOCO Group Ltd 0.852 0.950 0.849 -0.121 -12.46% 24.68K 15:49:00  
  SVB 204.20 207.68 197.71 -1.60 -0.78% 872.35K 15:59:59  
  Sharps 3.07 3.23 2.97 +0.02 +0.66% 28.37K 15:59:59  
  Summit Financial 20.45 20.81 20.00 +0.13 +0.64% 8.61K 15:59:59  
  Sun Hydraulics 37.72 37.94 36.37 +0.64 +1.73% 155.90K 15:59:59  
  Sunesis Pharma 0.4000 0.4700 0.3800 -0.0590 -12.85% 648.95K 15:59:59  
  Condor Hospitality 8.4100 9.4100 8.0000 -0.9900 -10.53% 22.36K 15:59:00  
  Future Fintech 0.9050 0.9899 0.8680 -0.0649 -6.69% 39.22K 15:53:00  
  ServiceSource 1.200 1.210 1.140 0.000 0.00% 755.42K 15:59:59  
  Summit State Bank 11.10 11.85 10.79 -0.70 -5.93% 22.21K 15:59:59  
  Sierra Wireless 15.37 15.55 15.10 -0.22 -1.41% 264.02K 15:59:59  
  Stock Yards Bancorp 28.64 29.30 28.44 -0.23 -0.80% 24.56K 15:59:59  
  Texas Capital 54.96 55.56 53.79 -0.51 -0.92% 764.05K 15:59:59  
  Technical Communications 3.000 3.649 3.000 -0.340 -10.18% 52.39K 15:59:00  
  Towne Bank 25.68 26.05 25.31 -0.35 -1.34% 129.02K 15:59:59  
  Trinity 2.60 2.83 2.60 -0.14 -5.11% 34.11K 15:59:59  
  TrustCo Bank NY 7.06 7.33 7.00 -0.17 -2.35% 755.10K 15:59:59  
  Timberland 25.34 25.40 25.12 -0.05 -0.20% 14.94K 15:59:59  
  TTM 10.34 10.49 10.24 -0.10 -0.96% 1.17M 15:59:59  
  Twin Disc 15.53 16.05 15.24 -0.28 -1.77% 41.34K 15:59:59  
  Universal Logistics 20.89 20.96 20.08 +0.06 +0.29% 48.61K 15:59:59  
  Union Bankshares 31.99 33.07 31.37 -0.28 -0.87% 306.20K 15:59:59  
  United Community Financial 8.780 8.940 8.770 -0.150 -1.68% 101.20K 15:59:59  
  United Natural Foods 13.68 14.94 13.64 -1.20 -8.06% 7.05M 15:59:59  
  USA Truck 16.71 17.01 15.70 +0.17 +1.03% 61.92K 15:59:59  
  Universal Stainless&Alloy 17.46 17.77 16.80 +0.02 +0.11% 29.29K 15:59:59  
  USA Technologies 4.110 4.210 3.940 -0.110 -2.61% 944.33K 15:59:59  
  VOXX 4.430 4.620 4.420 -0.100 -2.21% 69.75K 15:59:59  
  WisdomTree 6.37 6.61 6.21 -0.21 -3.19% 1.35M 15:59:59  
  Western New England 9.58 9.80 9.55 -0.19 -1.94% 37.45K 15:59:59  
  Washington Federal 27.06 27.59 26.63 -0.37 -1.35% 568.81K 15:59:59  
  WPP ADR 51.13 51.30 50.31 -1.00 -1.92% 257.53K 15:59:59  
  Wintrust 70.84 73.14 70.26 -1.01 -1.41% 349.83K 15:59:59  
  Zion Oil&Gas 0.411 0.450 0.401 -0.000 -0.05% 361.71K 15:59:59  
  BorgWarner 34.88 35.76 34.58 -0.86 -2.41% 2.37M 15:59:59  
  PLDT ADR 21.43 21.70 21.33 -0.29 -1.34% 124.43K 15:59:59  
  Superior Industries 6.36 6.44 5.99 -0.06 -0.93% 444.75K 15:59:59  
  Schweitzer-Mauduit 26.79 27.41 26.45 -0.47 -1.72% 161.00K 15:59:59  
  Applied Industrial Technologies 58.70 59.86 58.19 -0.94 -1.58% 145.58K 15:59:59  
  Pennsylvania RE 7.74 7.98 7.68 -0.26 -3.25% 1.25M 15:59:59  
  Sumitomo Mitsui Financial ADR 6.95 7.01 6.84 -0.01 -0.14% 3.15M 15:59:59  
  Federal Agricultural Mortgage 60.79 61.55 59.50 +0.22 +0.36% 45.04K 15:59:59  
  Banco Bilbao ADR 5.18 5.27 5.15 -0.13 -2.45% 5.80M 15:59:59  
  Canadian Imperial Bank 79.68 80.71 79.16 -1.10 -1.36% 362.98K 15:59:59  
  Oi ADR 1.650 1.730 1.620 -0.080 -4.62% 648.53K 15:59:59  
  Spirit Aerosystems 74.64 76.30 73.09 -0.78 -1.03% 832.89K 15:59:59  
  American Axle&Manufacturing 11.38 11.40 10.82 +0.05 +0.44% 2.30M 15:59:59  
  Shinhan 34.97 35.16 34.41 +0.08 +0.23% 406.06K 15:59:59  
  Ashford Hospitality 4.66 4.72 4.58 -0.05 -1.06% 586.59K 15:59:59  
  Affiliated Managers 100.48 103.01 98.84 -2.56 -2.48% 653.45K 15:59:59  
  Lions Gate 17.40 17.66 16.70 -0.20 -1.14% 1.15M 15:59:59  
  Laredo Petroleum 4.21 4.47 4.17 -0.35 -7.68% 3.55M 15:59:59  
  Royal Bank Scotland 5.12 5.31 5.11 -0.26 -4.83% 2.95M 15:59:59  
  Diamondrock Hospitality 9.87 10.07 9.80 -0.18 -1.79% 5.24M 15:59:59  
  Genco Shipping Trading 8.1500 8.1601 7.8350 +0.0600 +0.74% 221.18K 15:59:59  
  Medequities Realty Trust 6.60 6.72 6.59 -0.14 -2.08% 208.73K 15:59:59  
  Oil States 18.78 19.96 18.67 -1.32 -6.57% 563.02K 15:59:59  
  Spectrum Brands 46.75 47.37 45.24 -0.61 -1.29% 496.88K 15:59:59  
  Superior Energy Services 4.14 4.31 4.01 -0.16 -3.72% 7.89M 15:59:59  
  Fresenius Medical Care ADR 35.65 35.70 35.17 -0.02 -0.06% 574.50K 15:59:59  
  Summit Hotel Properties 10.74 10.97 10.66 -0.22 -2.01% 565.43K 15:59:59  
  John Bean Tech 73.90 74.84 72.17 -0.72 -0.96% 117.49K 15:59:59  
  Navistar 27.31 27.40 25.70 -1.38 -4.81% 970.95K 15:59:59  
  Penske Automotive 39.42 40.37 38.68 -0.95 -2.35% 522.18K 15:59:59  
  REX American Resources 66.04 66.22 63.07 +1.90 +2.96% 32.03K 15:59:59  
  Hornbeck 2.55 2.80 2.44 -0.14 -5.20% 401.21K 15:59:59  
  Prudential Public ADR 35.78 36.27 35.31 -0.46 -1.27% 480.63K 15:59:59  
  Standex 72.27 74.42 71.26 -1.24 -1.69% 46.98K 15:59:59  
  Sensient Technologies 59.49 60.12 58.44 -0.52 -0.87% 340.80K 15:59:59  
  Basic Energy Services 5.240 5.600 5.220 -0.290 -5.24% 314.39K 15:59:59  
  Carpenter Technology 39.03 40.41 38.65 -0.83 -2.08% 305.39K 15:59:59  
  Greenbrier 42.59 43.56 41.46 -0.70 -1.62% 518.80K 15:59:59  
  Knight Transportation 28.65 28.85 28.08 -0.17 -0.59% 2.55M 15:59:59  
  Modine Manufacturing 11.82 11.83 11.35 +0.20 +1.72% 227.47K 15:59:59  
  Minerals Technologies 50.54 51.23 49.70 -0.13 -0.26% 141.04K 15:59:59  
  CIRCOR 28.59 28.85 27.87 +0.41 +1.45% 111.12K 15:59:59  
  Lloyds Banking ADR 2.640 2.700 2.600 -0.080 -2.94% 13.32M 15:59:59  
  Brandywine 13.70 14.04 13.54 -0.32 -2.28% 2.04M 15:59:59  
  CNO Financial 16.22 16.69 15.85 -0.32 -1.93% 1.52M 15:59:59  
  Key Energy Services 4.0200 4.6900 4.0125 -0.5200 -11.45% 105.95K 15:59:59  
  Oil-Dri Of America 27.53 29.00 27.21 -1.90 -6.46% 13.09K 15:59:59  
  Precision Drilling 1.950 2.090 1.940 -0.160 -7.58% 2.20M 15:59:59  
  American Vanguard 15.15 15.23 14.60 +0.16 +1.07% 130.82K 15:59:59  
  Group 1 Automotive 50.96 52.61 50.13 -1.52 -2.90% 207.51K 15:59:59  
  KB Financial 39.66 40.49 39.22 -1.18 -2.89% 269.77K 15:59:59  
  Sun Life Financial 33.88 34.32 33.56 -0.36 -1.05% 437.30K 15:59:59  
  Constellation Brands B 187.82 187.82 187.81 -4.51 -2.34% 0.14K 16:00:00  
  Toronto Dominion Bank 51.93 52.53 51.78 -0.56 -1.07% 1.73M 15:59:59  
  Callon Petroleum 7.79 8.12 7.55 -0.26 -3.17% 5.26M 15:59:59  
  Evercore 76.20 76.62 74.87 -0.62 -0.81% 418.41K 15:59:59  
  Flotek 1.22 1.39 1.20 -0.12 -9.33% 927.25K 15:59:59  
  Newpark Resources 6.820 7.000 6.760 -0.180 -2.57% 577.64K 15:59:59  
  STMicroelectronics ADR 13.38 13.67 13.24 +0.02 +0.15% 3.78M 15:59:59  
  Biglari 132.85 136.46 130.88 -3.13 -2.30% 4.26K 15:59:59  
  China New Borun 0.742 0.840 0.700 -0.098 -11.70% 126.87K 15:59:00  
  Core Laboratories 73.10 75.08 72.00 -1.90 -2.53% 453.70K 15:59:59  
  Dycom Industries 55.88 57.77 55.39 -0.30 -0.53% 620.67K 15:59:59  
  Ion Geophysical 7.45 7.79 7.24 -0.08 -1.06% 147.76K 15:59:59  
  Ocwen 1.72 1.78 1.61 -0.07 -3.91% 1.27M 15:59:59  
  Sonic Automotive 14.20 14.49 13.94 -0.16 -1.11% 149.55K 15:59:59  
  Brown Forman A 46.50 46.65 45.42 +0.49 +1.06% 23.41K 15:59:59  
  CIT 43.37 44.13 42.63 -0.91 -2.06% 854.28K 15:59:59  
  SEACOR 38.92 39.74 38.55 -0.68 -1.72% 72.95K 15:59:59  
  Credit Suisse ADR 11.00 11.21 10.85 -0.11 -0.99% 9.25M 15:59:59  
  LCI Industries 67.99 70.64 66.46 -2.84 -4.01% 244.86K 15:59:59  
  Intrepid Potash 3.000 3.130 2.910 -0.070 -2.28% 899.95K 15:59:59  
  John Wiley&Sons 50.74 51.33 50.02 -0.71 -1.38% 216.74K 15:59:59  
  John Wiley&Sons B 50.71 50.71 50.71 -0.30 -0.59% 0.11K 10:44:00  
  Royal Dutch Shell B ADR 60.08 60.32 59.09 -0.65 -1.07% 3.31M 15:59:59  
  ABM Industries 27.57 28.39 27.36 -0.63 -2.23% 346.57K 15:59:59  
  AerCap Holdings NV 48.68 49.70 47.65 -1.07 -2.15% 1.36M 15:59:59  
  CSS Industries 11.03 11.16 10.58 +0.05 +0.46% 44.63K 15:59:59  
  Greif Bros B 46.56 46.84 45.12 +0.05 +0.11% 15.23K 15:59:59  
  SunCoke Energy 8.96 8.98 8.69 -0.03 -0.33% 226.71K 15:59:59  
  HighPoint 2.86 3.00 2.81 -0.15 -4.98% 1.35M 15:59:59  
  Bristow 3.51 3.63 3.47 -0.08 -2.23% 1.69M 15:59:59  
  Jagged Peak Energy 10.610 11.060 10.460 -0.600 -5.35% 945.55K 15:59:59  
  Kosmos Energy 4.73 4.97 4.53 -0.31 -6.15% 6.20M 15:59:59  
  Lithia Motors 71.04 72.34 69.85 -1.19 -1.65% 429.63K 15:59:59  
  Mistras 15.42 16.10 15.23 -0.71 -4.40% 51.68K 15:59:59  
  NL Industries 3.890 3.950 3.691 +0.010 +0.26% 23.74K 15:59:59  
  Quad Graphics 14.17 14.59 13.76 -0.34 -2.34% 548.35K 15:59:59  
  LS Starrett 4.65 4.97 4.62 -0.19 -3.93% 23.03K 15:56:00  
  Acco Brands 7.12 7.22 7.03 -0.10 -1.39% 453.46K 15:59:59  
  Bank of Montreal 68.75 69.54 68.33 -1.01 -1.45% 996.58K 15:59:59  
  Neenah Paper 63.75 64.12 63.14 +0.28 +0.44% 73.31K 15:59:59  
  Safe Bulkers 1.9300 1.9450 1.8300 +0.0300 +1.58% 215.08K 15:59:59  
  Skechers 24.26 24.83 23.74 -0.33 -1.34% 2.30M 15:59:59  
  Stage Stores 1.30 1.43 1.28 -0.10 -7.14% 209.06K 15:59:59  
  Harte Hanks 2.880 2.910 2.703 +0.080 +2.86% 57.42K 15:59:59  
  Plantronics 38.80 39.94 37.72 -0.99 -2.49% 972.21K 15:59:59  
  Air Lease 35.27 36.57 34.27 -1.05 -2.89% 1.06M 15:59:59  
  H B Fuller 41.33 41.78 40.65 -0.35 -0.84% 372.97K 15:59:59  
  Aircastle 17.65 17.80 17.29 -0.17 -0.95% 463.14K 15:59:59  
  Costamare 4.86 4.93 4.74 -0.10 -2.02% 731.39K 15:59:59  
  Dril-Quip 33.48 34.88 32.50 -1.40 -4.01% 712.20K 15:59:59  
  JMP 4.49 4.56 4.31 -0.10 -2.18% 124.15K 15:59:59  
  Rite Aid 0.983 1.020 0.970 -0.027 -2.65% 12.56M 15:59:59  
  AH Belo 4.15 4.36 4.09 -0.16 -3.71% 70.52K 15:59:59  
  Brinks 61.93 62.36 60.35 -0.12 -0.19% 484.72K 15:59:59  
  Barclays ADR 7.64 7.79 7.60 -0.09 -1.10% 8.80M 15:59:59  
  Cambrex 44.47 45.44 43.96 -0.80 -1.77% 906.87K 15:59:59  
  ING ADR 11.17 11.40 11.08 -0.24 -2.10% 6.25M 15:59:59  
  St Joe 14.57 14.79 13.86 +0.56 +4.03% 637.34K 15:59:59  
  La-Z-Boy 26.72 27.20 26.30 -0.34 -1.26% 499.14K 15:59:59  
  Seadrill Ltd 12.880 13.760 12.650 -1.230 -8.72% 510.71K 15:59:59  
  Danaos 0.840 1.010 0.820 -0.130 -13.40% 89.20K 15:59:59  
  Diebold 3.00 3.10 2.79 -0.10 -3.39% 1.89M 15:59:59  
  Deluxe 42.95 45.94 42.69 -2.96 -6.45% 1.02M 15:59:59  
  Stantec Inc. 22.57 23.30 22.52 -0.70 -3.01% 8.61K 15:59:59  
  Belden 46.56 47.98 46.00 -0.72 -1.52% 476.92K 15:59:59  
  Cabot Corp 45.50 45.98 44.63 -0.12 -0.26% 441.37K 15:59:59  
  Crane 78.22 79.39 77.31 -0.95 -1.20% 475.43K 15:59:59  
  Glatfelter 11.73 11.97 11.55 -0.10 -0.85% 286.49K 15:59:59  
  Kadant 81.10 82.92 80.03 -1.46 -1.77% 60.77K 15:59:59  
  Lydall 20.04 20.20 19.43 -0.12 -0.60% 108.88K 15:59:59  
  Knoll 17.90 17.97 17.61 -0.04 -0.22% 395.66K 15:59:59  
  Sasol ADR 28.87 29.32 28.31 -1.10 -3.67% 240.68K 15:59:59  
  Aegon ADR 4.96 5.02 4.90 -0.12 -2.36% 1.77M 15:59:59  
  Sotheby’s 36.83 37.59 36.17 -0.45 -1.21% 459.21K 15:59:59  
  FNB 11.00 11.27 10.93 -0.25 -2.22% 3.76M 15:59:59  
  SPX Corp 27.01 27.20 26.28 -0.01 -0.04% 251.53K 15:59:59  
  ABB ADR 18.94 19.07 18.74 +0.09 +0.48% 3.14M 15:59:59  
  CRH ADR 25.30 25.72 24.96 -0.46 -1.79% 1.16M 15:59:59  
  Logitech 32.44 32.79 31.97 -0.27 -0.83% 298.43K 15:59:59  
  Deutsche Bank AG 8.38 8.73 8.23 -0.35 -4.01% 10.54M 15:59:59  
  Rio Tinto ADR 45.31 45.83 44.62 -0.66 -1.44% 3.91M 15:59:59  
  ArcelorMittal ADR 21.400 21.740 21.045 -0.200 -0.93% 3.55M 15:59:59  
  Westwood 36.89 37.86 36.38 -0.71 -1.89% 49.96K 15:59:59  
  Worthington Industries 37.66 38.53 37.05 -0.63 -1.65% 195.26K 15:59:59  
  Western Alliance 40.45 41.41 40.08 -0.84 -2.03% 1.07M 15:59:59  
  Winnebago Industries 21.54 22.95 21.30 -1.44 -6.27% 628.52K 15:59:59  
  Tenneco 29.20 29.88 28.48 -0.96 -3.18% 825.13K 15:59:59  
  Tetra Technologies 1.94 2.03 1.93 -0.09 -4.43% 1.72M 15:59:59  
  Medley Capital 3.30 3.32 3.23 -0.02 -0.60% 247.76K 15:59:59  
  Walker&Dunlop 41.67 42.40 40.82 -0.96 -2.25% 480.97K 15:59:59  
  Triumph 14.67 15.22 14.53 -0.37 -2.46% 626.55K 15:59:59  
  Vector 11.36 11.79 11.23 -0.23 -1.98% 1.86M 15:59:59  
  Tejon Ranch 17.02 17.11 16.50 +0.05 +0.29% 93.23K 15:59:59  
  Unifirst 140.59 142.29 138.13 -2.04 -1.43% 50.33K 15:59:59  
  KCAP Financial 2.930 2.990 2.900 -0.050 -1.68% 144.07K 15:59:59  
  Apollo Invest 14.90 15.14 14.66 -0.15 -1.00% 567.20K 15:59:59  
  Paramount Gold Nevada 0.900 0.950 0.900 -0.020 -2.17% 39.62K 15:59:00  
  Consolidated-Tomoka 57.72 58.52 55.13 -0.59 -1.01% 5.99K 15:59:59  
  Pioneer Energy Services 2.100 2.170 2.030 -0.070 -3.23% 597.60K 15:59:59  
  MidSouth Bancorp 11.61 12.00 11.48 -0.35 -2.93% 30.41K 15:59:59  
  BioTime 1.300 1.360 1.220 -0.040 -2.99% 453.50K 15:59:59  
  Anheuser Busch ADR 70.55 71.31 70.12 -0.22 -0.31% 1.52M 15:59:59  
  Imax 18.44 18.69 18.01 -0.09 -0.49% 508.75K 15:59:59  
  Santander ADR 4.440 4.510 4.390 -0.080 -1.77% 9.27M 15:59:59  
  Tenaris ADR 22.710 23.160 22.570 -0.140 -0.61% 4.03M 15:59:59  
  James Hardie Industries ADR 10.780 10.990 10.760 -0.360 -3.23% 99.18K 15:59:59  
  Westpac Banking ADR 17.950 18.100 17.790 -0.460 -2.50% 672.27K 15:59:59  
  Federal Agricultural Mortgage A 58.730 58.730 57.600 +0.890 +1.54% 0.29K 14:54:00  
  Matador 19.690 21.410 19.430 -1.600 -7.52% 2.57M 15:59:59  
  US Silica 12.100 13.040 11.970 -0.960 -7.35% 2.91M 15:59:59  
  Taro Pharma Industries 89.46 90.00 86.71 +1.16 +1.31% 52.41K 15:59:59  
  Tidewater 22.090 22.590 21.117 -0.830 -3.62% 394.38K 15:59:59  
  Teekay 3.900 4.070 3.850 -0.230 -5.57% 730.17K 15:59:59  
  Domtar Corporation 39.980 40.860 39.459 -0.860 -2.11% 803.88K 15:59:59  
  Marriot Vacations Worldwide 73.920 74.450 71.710 +1.320 +1.82% 650.74K 15:59:59  
  Valhi 1.730 1.820 1.670 -0.020 -1.14% 241.16K 15:59:59  
  XPO Logistics 65.870 66.380 63.680 -0.590 -0.89% 2.34M 15:59:59  
  PDC Energy 33.360 34.830 32.920 -0.830 -2.43% 1.55M 15:59:59  
  Manchester United 17.25 17.59 16.91 -0.04 -0.23% 235.77K 15:59:59  
  Savara 7.410 7.680 7.050 -0.220 -2.88% 522.01K 15:59:59  
  Bar Harbor Bankshares 23.260 23.500 22.660 -0.040 -0.17% 27.02K 15:59:59  
  Bancorp of New Jersey 13.280 14.575 12.990 -1.010 -7.07% 22.88K 14:40:00  
  CCA Industries 2.200 2.255 2.100 -0.080 -3.51% 13.99K 15:52:00  
  Central Securities 25.880 26.000 25.520 +0.110 +0.43% 50.67K 15:59:00  
  Neuralstem 0.4290 0.4450 0.3900 -0.0106 -2.41% 178.16K 15:59:00  
  DPW 0.178 0.190 0.175 -0.004 -2.20% 911.10K 15:59:00  
  Earthstone Energy 5.960 6.732 5.860 -0.830 -12.22% 240.60K 15:59:59  
  Gabelli 17.430 17.650 17.400 -0.270 -1.53% 29.02K 15:59:59  
  Aberdeen Australia 4.950 5.090 4.950 -0.200 -3.88% 91.31K 15:59:59  
  Teligent 1.650 1.720 1.600 +0.040 +2.48% 266.88K 15:59:59  
  Impac Mortgage 3.530 3.670 3.500 -0.110 -3.02% 27.45K 15:59:59  
  New England Realty 58.200 58.200 56.550 +1.380 +2.43% 2.87K 15:56:00  
  SIFCO 4.010 4.520 4.010 -0.300 -6.96% 2.65K 15:59:00  
  Synergy Resources 4.840 5.200 4.780 -0.400 -7.63% 4.14M 15:59:59  
  Cempra 1.550 1.670 1.500 -0.120 -7.19% 447.07K 15:59:59  
  ClearSign 1.250 1.400 1.209 -0.150 -10.71% 104.90K 15:59:59  
  Caesars 7.230 7.630 7.180 -0.350 -4.62% 20.52M 15:59:59  
  DLH Holdings 5.050 5.340 4.815 -0.290 -5.43% 4.30K 15:59:59  
  HomeStreet 24.260 24.290 23.780 +0.110 +0.46% 80.55K 15:59:59  
  LeMaitre Vascular 26.030 26.182 25.100 +0.390 +1.52% 132.54K 15:59:59  
  Synergy 0.353 0.367 0.330 -0.007 -2.05% 2.94M 15:59:59  
  CHF Solutions 0.700 0.790 0.680 -0.085 -10.83% 124.81K 15:59:00  
  Oceaneering 15.05 15.73 14.84 -0.54 -3.46% 967.13K 15:59:59  
  Aluminum China ADR 8.59 8.63 8.46 -0.13 -1.49% 40.89K 15:59:59  
  Michael Kors 39.63 41.24 38.88 -0.85 -2.10% 3.77M 15:59:59  
  Aptiv 65.33 67.29 64.89 -1.76 -2.62% 2.50M 15:59:59  
  Skyworks 67.44 67.75 65.81 -0.13 -0.19% 2.54M 15:59:59  
  Air Transport Services 18.01 18.03 17.06 +0.22 +1.24% 598.33K 15:59:59  
  Iconix Brand 0.13 0.14 0.13 -0.00 -2.26% 694.22K 15:59:59  
  Westport Fuel 1.860 1.940 1.850 -0.040 -2.11% 548.07K 15:59:59  
  Perrigo 58.84 59.81 57.70 -1.09 -1.82% 876.60K 15:59:59  
  Alliance Data Systems 179.01 183.70 175.57 -1.43 -0.79% 613.04K 15:59:59  
  Polaris Industries 83.44 87.36 82.97 -5.02 -5.67% 720.24K 15:59:59  
  Kansas City Southern 97.80 98.10 95.19 -0.42 -0.43% 1.51M 15:59:59  
  United Rentals 101.86 104.57 99.50 -2.08 -2.00% 1.97M 15:59:59  
  Suncor Energy 31.16 31.52 30.35 -0.35 -1.11% 6.45M 15:59:59  
  Cimarex Energy 72.37 74.99 71.22 -2.85 -3.79% 1.46M 15:59:59  
  Encana 6.23 6.38 6.06 -0.20 -3.11% 14.67M 15:59:59  
  Phillips 66 88.84 90.47 86.62 -1.51 -1.67% 2.60M 15:59:59  
  PVH 100.79 103.17 99.35 -1.65 -1.61% 1.09M 15:59:59  
  Western Copper Gold 0.4615 0.5000 0.4217 -0.0117 -2.47% 57.62K 15:54:00  
  Colfax 22.75 23.11 22.43 -0.30 -1.30% 1.28M 15:59:59  
  Lear 123.97 126.54 121.81 -3.57 -2.80% 861.71K 15:59:59  
  MRC Global 14.49 14.77 14.15 -0.39 -2.62% 921.07K 15:59:59  
  Visteon 64.14 65.53 60.77 -3.45 -5.10% 1.08M 15:59:59  
  LKQ 25.63 26.10 25.06 0.00 0.00% 2.40M 15:59:59  
  Brookfield Property A 16.53 17.16 16.38 -0.63 -3.67% 3.57M 15:59:59  
  Manulife 14.93 15.21 14.76 -0.27 -1.78% 1.87M 15:59:59  
  Aecom Technology 28.13 28.51 27.91 -0.45 -1.57% 874.89K 15:59:59  
  Royal Bank Of Canada 70.19 70.98 69.80 -0.82 -1.15% 718.43K 15:59:59  
  Eaton Vance 36.60 36.82 35.83 -0.22 -0.60% 1.27M 15:59:59  
  Celanese 89.73 91.53 88.21 -1.53 -1.68% 1.45M 15:59:59  
  CoreLogic 37.99 38.29 37.65 -0.17 -0.45% 357.58K 15:59:59  
  Huntsman 18.72 18.92 18.01 +0.54 +2.97% 4.25M 15:59:59  
  Amdocs 59.62 60.54 58.92 -0.67 -1.11% 2.18M 15:59:59  
  American Financial 93.63 95.05 92.63 -1.56 -1.64% 355.72K 15:59:59  
  Avis 26.81 27.00 25.69 +0.58 +2.21% 1.87M 15:59:59  
  Mobil’nye Telesistemy ADR 6.91 7.23 6.82 -0.40 -5.47% 4.86M 15:59:59  
  LyondellBasell Industries 84.43 84.95 82.43 +0.06 +0.07% 3.36M 15:59:59  
  Herc Holdings 29.36 30.50 28.35 -1.09 -3.58% 392.86K 15:59:59  
  Red Lion Hotels 7.65 7.96 7.60 -0.08 -1.03% 78.83K 15:59:59  
  Oasis 6.45 6.80 6.30 -0.44 -6.39% 12.58M 15:59:59  
  Pier 1 Imports 1.25 1.29 1.20 -0.02 -1.57% 811.13K 15:59:59  
  Dana 13.71 13.81 13.12 0.01 0.07% 1.59M 15:59:59  
  Textainer 10.26 10.59 10.03 -0.22 -2.10% 99.05K 15:59:59  
  Forum Energy 5.31 5.67 5.23 -0.38 -6.68% 1.52M 15:59:59  
  Westlake Chemical 66.82 68.32 64.55 -1.55 -2.27% 1.02M 15:59:59  
  First Internet 23.000 23.280 22.890 -0.200 -0.86% 22.78K 15:59:59  
  Pernix 0.277 0.400 0.267 -0.102 -26.87% 2.42M 15:59:59  
  Wheeler REIT 2.360 2.550 2.250 +0.110 +4.89% 53.14K 15:59:59  
  Bluebird 102.15 104.90 99.15 -0.08 -0.08% 638.41K 15:59:59  
  Customers Bancorp 18.27 18.45 17.64 +0.19 +1.05% 251.00K 15:59:59  
  Epizyme Inc 6.73 6.83 6.30 +0.28 +4.34% 524.75K 15:59:59  
  Independent Bank Group 51.41 52.41 50.90 -0.96 -1.83% 201.55K 15:59:59  
  Tetraphase 1.620 1.660 1.550 -0.030 -1.82% 520.60K 15:59:59  
  CNH Industrial NV 9.45 9.51 9.29 -0.08 -0.84% 1.50M 15:59:59  
  Third Point Rens 9.78 9.82 9.60 -0.03 -0.31% 679.73K 15:59:59  
  Artisan Partners AM 24.12 24.38 23.67 -0.34 -1.39% 551.95K 15:59:59  
  Boise Cascad Llc 24.58 25.20 24.46 -0.49 -1.95% 417.59K 15:59:59  
  Intrexon 8.7700 9.2400 8.7300 -0.2900 -3.20% 1.36M 15:59:59  
  LightInTheBox 0.640 0.746 0.600 -0.050 -7.25% 341.33K 15:59:00  
  Vedanta Ltd 10.41 10.54 10.26 -0.43 -3.97% 447.33K 15:59:59  
  Apollo Global Management A 25.37 26.44 25.32 -0.72 -2.76% 1.39M 15:59:59  
  Coty Inc 7.59 7.63 7.37 +0.09 +1.20% 7.62M 15:59:59  
  Vermilion Energy 22.82 23.40 22.62 -0.67 -2.85% 321.51K 15:59:59  
  Agios Pharm 52.72 53.90 50.96 -0.45 -0.85% 807.22K 15:59:59  
  Cancer Genetics 0.203 0.228 0.203 -0.013 -6.25% 264.05K 15:59:00  
  Conatus Pharma 1.500 1.720 1.490 -0.210 -12.28% 1.92M 15:59:59  
  Control4 Co 20.00 20.13 19.40 +0.23 +1.16% 244.52K 15:59:59  
  Gogo Inc 3.46 3.75 3.45 -0.21 -5.72% 1.39M 15:59:59  
  Tiptree 5.29 5.39 5.13 +0.10 +1.93% 15.30K 15:59:59  
  xG Technology 0.3711 0.4200 0.3600 -0.0289 -7.22% 161.08K 15:57:00  
  Ophthotech 1.60 1.66 1.57 -0.04 -2.32% 87.35K 15:59:00  
  Sequential 0.87 0.92 0.87 -0.04 -4.40% 251.99K 15:59:59  
  Tonix Pharma 2.720 2.930 2.640 -0.220 -7.48% 459.73K 15:59:59  
  Blue Capital Reinsurance 5.91 5.91 5.72 -0.06 -1.00% 13.79K 15:57:00  
  Advaxis Inc 0.37 0.39 0.36 -0.01 -2.61% 433.78K 15:59:59  
  FTD Companies Inc 1.72 1.90 1.70 -0.12 -6.52% 154.09K 15:59:59  
  MacroGenics Inc 13.43 13.51 11.16 -2.98 -18.16% 4.19M 15:59:59  
  Potbelly Co 9.32 9.40 9.13 +0.11 +1.19% 268.40K 15:59:59  
  Goldman Sachs MLP 7.58 7.69 7.46 -0.11 -1.43% 281.71K 15:59:59  
  Cooper Stnd 66.52 67.14 64.80 -0.62 -0.92% 343.09K 15:59:59  
  Voxeljet Ag 2.21 2.31 2.12 -0.05 -2.21% 70.38K 15:59:59  
  Dynagas LNG 3.85 4.06 3.78 -0.22 -5.41% 418.75K 15:59:59  
  Ideal Power Inc 0.252 0.300 0.250 -0.031 -10.95% 209.23K 15:59:00  
  Commscope Hlding 17.32 17.49 16.80 +0.39 +2.30% 3.49M 15:59:59  
  Torchlight Energ 0.7200 0.7200 0.6400 +0.0700 +10.77% 177.76K 15:59:59  
  Bellatrix Exploration 0.630 0.714 0.630 -0.070 -9.95% 167.72K 15:49:00  
  Hi Crush Partners LP 4.51 5.01 4.40 -0.50 -9.98% 2.96M 15:59:59  
  Workhorse Grp 0.5100 0.5600 0.5001 -0.0301 -5.57% 184.97K 15:59:59  
  B. Riley Financial 17.9400 17.9800 16.6200 +0.5900 +3.40% 83.02K 15:59:59  
  Diffusion Pharma 0.2001 0.2680 0.2000 -0.0374 -15.75% 525.92K 15:59:00  
  Sunworks 0.3340 0.3684 0.3100 -0.0190 -5.38% 339.97K 15:58:00  
  AmpliPhi Biosciences 0.212 0.235 0.202 -0.000 -0.05% 407.24K 15:59:00  
  Milestone Scientific 0.3681 0.4099 0.3579 -0.0339 -8.43% 51.16K 15:46:00  
  Chromadex Corp 2.8500 3.1800 2.8400 -0.3200 -10.09% 411.51K 15:59:59  
  Benitec Biopharma ADR 1.8291 1.8999 1.7775 -0.0909 -4.73% 7.93K 15:47:00  
  Capricor Therapeutics 0.5320 0.7000 0.5000 -0.1680 -24.00% 802.96K 15:59:00  
  Tarena Intl Adr 6.69 6.87 6.67 -0.16 -2.34% 92.11K 15:59:59  
  1347 Property In 4.84 4.86 4.65 -0.07 -1.43% 24.52K 15:18:00  
  La Jolla Pharma 13.81 13.98 12.86 0.00 0.00% 312.34K 15:59:59  
  Energous Co 7.12 7.42 7.04 -0.20 -2.73% 402.07K 15:59:59  
  Eagle Pharm 44.44 45.33 43.34 +0.54 +1.23% 166.37K 15:59:59  
  GlycoMimetics 10.73 10.88 10.23 +0.18 +1.71% 191.72K 15:59:59  
  Versartis 4.79 4.82 4.14 +0.19 +4.13% 75.37K 15:59:59  
  Enlk Mdstrm 11.10 11.48 11.06 -0.43 -3.73% 1.39M 15:59:59  
  Ep Energy C 0.99 1.00 0.88 0.01 0.90% 1.01M 15:59:59  
  Evogene 2.32 2.32 2.30 -0.03 -1.28% 3.27K 13:02:00  
  Dorian LPG Ltd 6.56 6.75 6.34 -0.02 -0.30% 109.38K 15:59:59  
  New Media Investment 12.61 12.83 12.41 -0.14 -1.14% 520.18K 15:59:59  
  New Home Co 6.70 6.86 6.50 -0.14 -2.05% 66.72K 15:59:59  
  Scynexis Inc 0.610 0.648 0.600 -0.000 -0.03% 593.69K 15:59:59  
  Navient 10.19 10.63 10.07 -0.45 -4.23% 2.72M 15:59:59  
  Oxbridge Re 0.84 0.84 0.70 +0.06 +7.42% 5.82K 15:58:00  
  Precipio 0.2000 0.2000 0.1801 +0.0082 +4.28% 790.76K 15:59:00  
  Enservco Co 0.5300 0.5508 0.4500 -0.0200 -3.64% 107.01K 15:59:59  
  Neovasc Inc 0.770 0.798 0.750 -0.009 -1.16% 425.78K 15:59:00  
  Ardelyx Inc 2.44 2.45 2.26 +0.11 +4.72% 256.18K 15:59:59  
  Fusion Telecom 1.890 1.950 1.885 -0.050 -2.58% 124.83K 15:59:59  
  Resonant Inc 1.580 1.670 1.480 -0.020 -1.25% 305.20K 15:59:59  
  Miragen Therapeutics 2.9300 3.1900 2.7000 -0.2400 -7.57% 268.83K 15:59:59  
  Parsley Energy 18.03 18.42 17.56 -0.71 -3.79% 7.31M 15:59:59  
  Timkensteel Corp 10.06 10.23 9.89 -0.19 -1.85% 369.50K 15:59:59  
  Nordic American Offshore 0.410 0.449 0.400 -0.039 -8.67% 132.93K 15:59:59  
  Century Communities 18.83 19.74 18.79 -0.92 -4.66% 260.55K 15:59:59  
  Civeo 1.66 1.72 1.64 -0.04 -2.35% 1.31M 15:59:59  
  Townsquare Media LLC 5.85 5.89 5.63 -0.04 -0.68% 42.03K 15:59:59  
  Synchrony Financial 24.96 25.41 24.30 -0.40 -1.58% 9.45M 15:59:59  
  FCB Financial 35.79 36.68 35.25 -0.74 -2.03% 794.80K 15:59:59  
  Sage Therapeutic 107.77 107.83 100.16 +5.09 +4.96% 377.70K 15:59:59  
  Citizens Financial Group Inc 32.05 32.86 31.55 -0.96 -2.91% 6.45M 15:59:59  
  Yuma Energy Inc 0.1601 0.1790 0.1600 -0.0061 -3.67% 186.65K 15:55:00  
  CDK Global Holdings LLC 48.01 48.57 47.27 +0.03 +0.06% 994.95K 15:59:59  
  Middlefield Banc 43.99 45.00 43.60 -0.21 -0.48% 5.24K 15:59:59  
  Novus Therapeutics 2.7600 3.0055 2.6300 -0.2400 -8.00% 28.81K 15:59:00  
  Atento SA 4.06 4.18 4.01 -0.12 -2.87% 401.78K 15:59:59  
  Vectrus Inc 22.06 22.59 21.52 -0.08 -0.36% 63.30K 15:59:59  
  Entegra Financial 21.25 22.00 21.10 -0.82 -3.72% 22.60K 15:59:59  
  OM Asset 11.36 11.75 11.14 -0.41 -3.48% 947.03K 15:59:59  
  Tekla Life Sciences Investors 16.63 17.02 16.44 -0.40 -2.35% 151.63K 15:59:59  
  SunCoke Energy Partners LP 11.82 11.98 11.70 -0.19 -1.58% 117.78K 15:59:59  
  Wins Finance Holdings 25.27 25.50 24.00 +0.27 +1.08% 1.61K 15:52:00  
  Biomerica 2.490 2.767 2.490 -0.123 -4.73% 6.51K 15:59:00  
  New Senior Investment Group 4.87 5.00 4.80 -0.11 -2.21% 1.30M 15:59:59  
  Axalta Coating Systems 23.25 23.93 23.01 -0.54 -2.27% 2.85M 15:59:59  
  FibroGen Inc 39.04 39.12 37.27 +1.07 +2.82% 352.70K 15:59:59  
  Second Sight Medical Products 1.06 1.12 0.90 0.00 0.00% 2.24M 15:59:59  
  Inspired Entertainment 5.20 5.23 3.86 -0.13 -2.44% 24.61K 15:59:00  
  Bellicum Pharmaceuticals Inc 3.97 4.13 3.83 -0.07 -1.73% 443.81K 15:59:59  
  DBV Technologies 13.96 14.22 13.51 -0.33 -2.31% 169.44K 15:59:59  
  Kimball Electronics 16.67 16.71 15.70 +0.12 +0.73% 54.08K 15:59:59  
  Momo Inc 24.26 25.12 24.05 -0.31 -1.26% 4.98M 15:59:59  
  Urban Edge Properties 18.85 19.41 18.75 -0.45 -2.33% 763.95K 15:59:59  
  Qorvo Inc 59.52 60.79 58.91 -1.61 -2.63% 1.54M 15:59:59  
  First Trust New Opp. MLP & Energy 8.01 8.07 7.92 -0.06 -0.74% 272.58K 15:59:59  
  Mesa Royalty Trust 13.04 13.22 13.04 -0.09 -0.69% 4.53K 14:06:00  
  Masonite Int 50.31 51.81 50.01 -1.49 -2.88% 191.17K 15:59:59  
  Vista Outdoor Inc 10.43 10.72 10.28 -0.29 -2.71% 511.72K 15:59:59  
  Summit Therapeutics PLC 1.39 1.48 1.12 +0.17 +13.94% 100.38K 15:58:00  
  Evans Bancorp Inc 37.07 37.53 36.22 +0.04 +0.11% 11.62K 15:59:59  
  Franklin Financial Network Inc 28.97 29.23 28.23 -0.23 -0.79% 94.08K 15:59:59  
  Issuer Direct Corp 11.19 11.85 10.31 -0.47 -4.03% 15.86K 15:59:59  
  Ring Energy Inc 6.4400 7.0300 6.2500 -0.5800 -8.26% 778.07K 15:59:59  
  Castle Brands Inc 0.7849 0.8710 0.7740 -0.0652 -7.67% 245.90K 15:59:59  
  Cidara Therapeutics Inc 3.08 3.44 3.04 -0.25 -7.51% 84.76K 15:59:59  
  OpGen 0.980 1.076 0.970 -0.070 -6.67% 126.36K 15:59:00  
  Fortress Transport Infrast 14.82 15.37 14.72 -0.43 -2.82% 249.36K 15:59:59  
  Jaguar Health 0.328 0.361 0.310 -0.033 -9.14% 413.43K 15:59:00  
  One Group Hospitality 2.350 2.750 1.870 -0.450 -16.07% 120.65K 15:59:59  
  Davidstea Inc 1.75 1.80 1.70 -0.04 -2.23% 254.82K 15:59:59  
  Univar Inc 18.66 19.58 18.33 -0.84 -4.31% 1.43M 15:59:59  
  Liberty Latin America 17.17 17.25 16.31 +0.27 +1.60% 247.24K 15:59:59  
  Liberty Latin America C 17.33 17.44 16.52 +0.22 +1.29% 684.84K 15:59:59  
  Chemours Co 25.410 26.290 25.170 -0.710 -2.72% 1.62M 15:59:59  
  Milacron Holdings Corp 12.18 12.50 12.06 -0.27 -2.17% 391.47K 15:59:59  
  Cellectis 19.37 20.25 19.27 -0.88 -4.35% 111.46K 15:59:59  
  JMU 0.870 0.922 0.800 -0.020 -2.25% 16.27K 15:58:00  
  Unique Fabricating Inc 5.41 5.89 5.41 -0.36 -6.24% 15.30K 15:53:00  
  American Midstream Partners LP 4.64 4.87 4.62 -0.19 -3.93% 303.29K 15:59:59  
  Amerigas Partners LP 31.98 32.37 31.33 -0.49 -1.51% 534.45K 15:59:59  
  Brookfield Infrastructure Partners 36.78 37.77 36.55 -1.09 -2.88% 489.94K 15:59:59  
  Brookfield Property 16.57 17.20 16.42 -0.62 -3.61% 3.78M 15:59:59  
  Jupai Holdings Ltd 4.55 6.28 4.50 -1.46 -24.29% 746.99K 15:59:59  
  North European Oil Royalty Trust 6.059 6.170 6.030 -0.111 -1.80% 28.51K 15:45:00  
  Ciner Resources 22.50 23.32 22.50 -0.59 -2.56% 21.06K 15:59:59  
  Permian Basin Royalty Trust 6.270 6.390 6.230 -0.090 -1.42% 91.32K 15:59:59  
  Phillips 66 Partners LP 45.35 45.64 44.47 -0.52 -1.13% 276.56K 15:59:59  
  Seadrill Partners LLC 2.36 2.48 2.18 -0.02 -0.84% 649.32K 15:59:59  
  Suburban Propane Partners LP 21.59 21.72 21.16 -0.17 -0.78% 402.84K 15:59:59  
  StoneMor Partners LP 2.90 2.99 2.90 -0.09 -3.01% 80.38K 15:59:59  
  Teekay Offshore Partners LP 1.56 1.71 1.55 -0.12 -7.14% 928.72K 15:59:59  
  VOC Energy Trust 3.860 4.090 3.860 -0.310 -7.43% 141.46K 15:59:59  
  Sierra Oncology 1.52 1.64 1.46 0.00 0.00% 577.42K 15:59:59  
  NantKwest Inc 1.59 1.65 1.44 +0.05 +3.25% 258.30K 15:59:59  
  Xcel Brands Inc 1.75 1.79 1.60 +0.08 +4.79% 7.73K 15:59:59  
  Conifer Holding Inc 4.12 4.74 4.12 -0.65 -13.63% 151.42K 15:44:00  
  SPX FLOW Inc 32.74 33.49 32.11 -0.39 -1.18% 171.09K 15:59:59  
  Edge Therapeutics Inc 0.47 0.52 0.45 -0.04 -8.82% 521.02K 15:59:59  
  Avenueome Credit Strategies Closed 11.28 11.51 11.18 -0.20 -1.70% 163.76K 15:59:59  
  Adams Diversified Equity Closed 13.350 13.499 13.220 -0.120 -0.89% 340.40K 15:59:59  
  AmTrust Financial Services Pa Pref 12.110 12.740 11.560 -0.716 -5.58% 37.72K 15:59:59  
  AmTrust Financial Services Pc ADR 12.80 13.89 12.80 -1.20 -8.57% 39.33K 15:59:59  
  Alpine Global Dynamic Div Closed 9.0100 9.1350 8.9101 -0.0800 -0.88% 80.20K 15:59:59  
  Arlington Asset Investment Co ELKS 22.780 23.136 22.260 -0.420 -1.81% 4.63K 14:39:00  
  Alpine Total Dynamic Div Closed 7.710 7.760 7.630 -0.070 -0.90% 444.91K 15:59:59  
  Apple Hospitality REIT 15.46 15.64 15.42 -0.18 -1.15% 1.58M 15:59:59  
  Advent Claymore Convertible Securit 13.3300 13.4400 13.1200 -0.0700 -0.52% 159.21K 15:59:59  
  AllianceBernstein Global Hig Closed 10.74 10.84 10.68 -0.04 -0.32% 280.58K 15:59:59  
  AXIS Capital Holdings Ltd Pd Pref 21.7100 21.9500 21.4200 +0.0099 +0.05% 34.06K 15:59:59  
  BlackRock Resources Commodities 7.4000 7.5900 7.3700 -0.1500 -1.99% 422.52K 15:59:59  
  Blackstone GSO Strate Credit Closed 14.1500 14.2500 14.0850 -0.0500 -0.35% 393.57K 15:59:59  
  BlackRock Energy Resources Closed 11.7600 12.0693 11.6500 -0.3200 -2.65% 129.96K 15:59:59  
  Blackstone GSO Long Short Cr Closed 14.8100 14.9400 14.7700 -0.1200 -0.80% 134.92K 15:59:59  
  BlackRock Intl Growth Closed 5.14 5.17 5.11 -0.05 -0.96% 372.46K 15:59:59  
  BlackRock Global Opportunities Eq 9.9000 9.9225 9.8200 -0.0800 -0.80% 406.49K 15:59:59  
  John Hancock Finan Opportunities 32.3100 33.6069 32.0000 -1.3900 -4.12% 110.64K 15:59:59  
  Nuveen S&P 500 Buy Write Income 12.9200 13.0298 12.6900 -0.1300 -1.00% 364.33K 15:59:59  
  CBL & Associates Properties Pd ADR 13.4500 13.7119 13.3990 -0.1900 -1.39% 43.05K 15:59:59  
  CBL & Associates Properties Pe ADR 12.52 12.58 12.27 -0.08 -0.63% 40.98K 15:59:59  
  Clearbridge Energy MLP Closed Fund 11.3200 11.6899 11.1250 -0.3500 -3.00% 1.68M 15:59:59  
  Center Coast MLP Infrastr Closed 7.64 7.91 7.59 -0.24 -3.05% 251.42K 15:59:59  
  BlackRock Enhanced Cap Incom Closed 14.88 15.09 14.58 -0.25 -1.65% 193.67K 15:59:59  
  Capital One Financial Corp Pc ADR 24.970 24.990 24.775 +0.070 +0.28% 24.48K 15:59:00  
  Capital One Financial Corp Pf ADR 25.07 25.10 24.90 +0.05 +0.20% 36.36K 15:59:59  
  ClearBridge Energy MLP Total Return 8.9100 9.1800 8.8450 -0.2800 -3.05% 339.70K 15:59:59  
  Delaware Enhanced Global Dividend 9.11 9.22 9.07 -0.06 -0.65% 38.42K 15:59:00  
  Flaherty and Crumrine Dynamic Pref 20.7400 21.0400 20.7000 -0.2700 -1.29% 104.46K 15:59:00  
  Dividend & Income Fund 10.58 10.84 10.42 -0.16 -1.49% 97.99K 15:56:00  
  BlackRock Debt Strategies Closed 10.390 10.390 10.310 +0.060 +0.58% 210.72K 15:59:59  
  Brookfield DTLA Office Investor Pre 20.10 20.10 19.51 +0.05 +0.25% 41.28K 15:59:59  
  Entergy Arkansas Inc Pr Pref 22.3000 22.3000 22.1286 -0.1247 -0.56% 27.75K 15:59:00  
  European Equity Closed Fund 7.9940 8.1700 7.9600 -0.2160 -2.63% 8.20K 15:53:00  
  Eaton Vance Floating Rateome Closed 13.290 13.381 13.270 -0.060 -0.45% 192.68K 15:59:59  
  Eagle Growth Income Opportun Closed 13.69 13.86 13.60 -0.14 -1.05% 32.33K 15:59:00  
  Eaton Vance Tax Managed Buy Closed 14.38 14.61 14.23 -0.22 -1.51% 187.81K 15:59:00  
  Eaton Vance Tax Advantaged Glb Div 14.59 14.82 14.36 -0.28 -1.88% 314.58K 15:59:59  
  Eaton Vance Tax Advantaged Glbl Div 20.70 21.20 20.50 -0.29 -1.38% 68.21K 15:59:00  
  Eaton Vance Tax Managed Buy Write 14.2800 14.4392 14.1800 -0.2100 -1.45% 406.83K 15:59:59  
  Eaton Vance Tax Manag Glb Buy Write 10.15 10.26 10.02 -0.13 -1.26% 461.19K 15:59:59  
  Eaton Vance Tax Advantaged Div 21.4900 21.9400 21.2300 -0.4900 -2.23% 215.43K 15:59:59  
  Exterran Corp 20.86 21.31 20.60 -0.64 -2.98% 218.60K 15:59:59  
  First Trust Senior Floating Rate II 11.7600 11.7800 11.7100 +0.0200 +0.17% 195.41K 15:59:59  
  First Trust Dynamic Europe Equityom 13.20 13.37 13.15 -0.23 -1.71% 96.24K 15:59:59  
  First Trust MLP & Income Closed 10.460 10.600 10.390 -0.160 -1.51% 385.13K 15:59:59  
  First Trust Enhanced Equityo Closed 14.0900 14.2271 13.8600 -0.2148 -1.50% 66.45K 15:59:59  
  Flaherty Crumrine Preferred Secur 16.3700 16.5400 16.3300 -0.1300 -0.79% 220.76K 15:59:59  
  F.N.B. Corp ADR 26.3266 26.7300 26.1500 +0.0966 +0.37% 5.45K 15:58:00  
  Cohen & Steers Closed End Op Closed 11.22 11.29 11.15 -0.05 -0.44% 139.61K 15:59:59  
  First Trust Intermed Duration Pref 19.6100 20.0700 19.4900 -0.2200 -1.11% 346.02K 15:59:59  
  BlackRock Floating Rateome Closed 12.5400 12.6400 12.5100 -0.0500 -0.40% 174.11K 15:59:59  
  Gabelli Equity Trust Closed Fund 5.640 5.740 5.510 -0.110 -1.91% 1.47M 15:59:59  
  General American Investors Closed 30.75 30.84 30.43 -0.11 -0.36% 95.94K 15:59:59  
  Gabelli Convertible Income S Mutual 4.670 4.670 4.624 +0.020 +0.43% 55.85K 15:59:59  
  Gabelli Dividend & Income Closed 19.6300 19.9356 19.3700 -0.3400 -1.70% 390.75K 15:59:59  
  Gabelli Global Small Mid Cap Value 10.6001 10.7500 10.5399 -0.0586 -0.55% 23.12K 15:59:00  
  STRATS SM Trust Dominion Resources 21.6200 21.7620 21.6200 -0.2123 -0.97% 1.37K 15:32:00  
  Strats SM Trust for News Securities 25.1062 25.2800 25.1062 -0.3687 -1.45% 5.45K 13:35:00  
  GasLog Ltd Pref 25.1600 25.5170 25.0700 -0.6900 -2.67% 23.57K 15:59:59  
  GAMCO Natural Resources Gold Closed 5.170 5.230 5.170 -0.030 -0.58% 63.79K 15:59:59  
  Goldman Sachs Group Inc Pc ADR 18.9701 19.3700 18.2300 -0.2599 -1.35% 39.43K 15:50:00  
  Goldman Sachs Group Inc Pd ADR 18.4800 18.5200 18.0800 +0.1100 +0.60% 411.62K 15:59:59  
  John Hancock Hedged Equity & Income 13.77 14.20 13.77 -0.37 -2.62% 63.72K 15:59:59  
  Hewlett Packard 14.57 14.85 14.19 -0.14 -0.95% 13.93M 15:59:59  
  Voya Infrastr Industrials Materials 12.39 12.74 12.30 -0.37 -2.90% 125.68K 15:59:00  
  Voya Global Advantage Premium Oppor 9.77 9.92 9.71 -0.11 -1.11% 100.44K 15:59:59  
  Voya Global Equity Divid Premium Op 6.25 6.32 6.22 -0.10 -1.57% 557.35K 15:59:59  
  Voya International High Dividend Eq 5.280 5.450 5.180 -0.160 -2.94% 125.78K 15:59:59  
  Cohen Steers Globalome Build Closed 8.13 8.14 8.00 0.00 0.00% 96.81K 15:59:59  
  Brookfield Global Listed Inf Closed 10.9900 11.1300 10.8100 -0.0900 -0.81% 76.38K 15:59:59  
  Interstate Power and Light Co Pref 23.250 23.900 23.119 -0.320 -1.36% 4.04K 15:59:59  
  New Ireland Closed Fund 8.1600 8.2800 7.9001 -0.1968 -2.35% 29.84K 15:59:00  
  Corporate Backed Trust Certifica IC 6.20 6.20 6.04 +0.14 +2.31% 14.27K 15:59:59  
  Nuveen Diversified Dividend Closed 9.74 9.88 9.64 -0.07 -0.71% 56.37K 15:59:00  
  Nuveen Energy MLP TR Closed 8.860 9.140 8.785 -0.210 -2.32% 206.82K 15:59:59  
  Nuveen All Cap Energy MLP Opportun 6.0700 6.2100 5.9600 -0.1100 -1.78% 153.07K 15:59:59  
  Nuveen Preferredome Opportun Closed 8.6700 8.8500 8.6700 -0.1300 -1.48% 521.60K 15:59:59  
  Nuveen Prf Securites 8.15 8.19 8.10 -0.02 -0.24% 584.86K 15:59:59  
  Nuveen Credit Strategiesome Closed 7.53 7.53 7.46 +0.04 +0.60% 336.21K 15:59:59  
  Nuveen Real Assetome Growth Closed 14.40 14.50 14.34 -0.05 -0.35% 131.21K 15:59:59  
  Nuveen Tax Advantaged TR Str Closed 11.190 11.250 11.000 -0.160 -1.41% 91.18K 15:59:59  
  Kayne Anderson MLP Invest Closed 14.99 15.31 14.86 -0.38 -2.47% 909.46K 15:59:59  
  Madison Covered Call Equity Strateg 6.77 6.88 6.70 -0.12 -1.74% 149.46K 15:59:59  
  Macquarie First Tr Global Infr Util 10.00 10.16 10.00 -0.06 -0.60% 34.69K 15:59:59  
  Cohen and Steers MLP Income 8.42 8.64 8.36 -0.20 -2.32% 196.12K 15:59:59  
  Morgan Stanley Pa ADR 18.8600 18.9800 18.6300 -0.1300 -0.68% 223.99K 15:59:59  
  M&T Bank Corp Pc Pref 993.94 993.94 993.94 -20.17 -1.99% 0.12K 10:45:00  
  Tortoise Energy Independence Closed 8.43 8.72 8.27 -0.29 -3.33% 147.57K 15:59:59  
  AllianzGI NFJ Div Interest Premium 11.67 11.76 11.51 -0.11 -0.93% 304.75K 15:59:59  
  Tortoise MLP Closed Fund 12.9400 13.2600 12.8100 -0.2600 -1.97% 810.01K 15:59:59  
  Adams Natural Resources Closed Fund 15.85 16.14 15.56 -0.34 -2.10% 159.51K 15:59:59  
  Pioneer High Income Closed Fund 8.35 8.40 8.30 +0.01 +0.12% 187.84K 15:59:00  
  PartnerRe Ltd Pf Pref 23.74 24.24 23.74 -0.20 -0.83% 4.42K 15:16:00  
  Prudential Financial Inc ELKS 1 23.7300 23.8200 23.6100 -0.0300 -0.13% 50.82K 15:56:00  
  Royce Global Value Trust Inc 9.0700 9.6900 8.9301 +0.0200 +0.22% 190.04K 15:59:59  
  Royce Micro Cap Closed Fund 8.23 8.28 8.09 -0.03 -0.36% 322.32K 15:59:59  
  Renaissancere Holdings Ltd Pe Pref 21.6400 21.8000 21.3500 +0.1000 +0.46% 21.26K 15:59:59  
  Royce Value Closed Fund 13.270 13.432 13.070 -0.160 -1.19% 571.74K 15:59:59  
  Safe Bulkers Inc Pd Pref 19.1843 20.0000 19.0272 -0.4648 -2.37% 6.95K 12:40:00  
  Salient Midstream & MLP Closed Fund 8.0000 8.2600 7.9400 -0.2000 -2.44% 358.66K 15:59:59  
  Source Capital Closed Fund 33.12 33.91 32.63 -0.24 -0.72% 28.63K 15:59:59  
  Cushing Energy Income Fund 7.21 7.30 7.12 -0.12 -1.69% 21.54K 15:39:00  
  Cushing MLP Total Return Closed 9.25 9.56 9.15 -0.15 -1.60% 41.60K 15:59:59  
  Seaspan Corp Pd Pref 23.54 23.84 23.29 -0.31 -1.30% 21.91K 15:59:59