Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign in
52 Week Low - United States Stocks
United States
- United States
- United Kingdom
- France
- Germany
- Japan
- Australia
- Austria
- Belgium
- Bosnia-Herzegovina
- Bulgaria
- Croatia
- Cyprus
- Czech Republic
- Denmark
- Euro Zone
- Finland
- France
- Germany
- Greece
- Hungary
- Iceland
- Ireland
- Italy
- Luxembourg
- Malta
- Montenegro
- Netherlands
- Norway
- Poland
- Portugal
- Romania
- Russia
- Serbia
- Slovakia
- Slovenia
- Spain
- Sweden
- Switzerland
- Turkey
- Ukraine
- United Kingdom
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| Ford Motor | 10.57 | 10.62 | 10.47 | -0.07 | -0.66% | 24.02M | 16:20:57 | ||
| Vornado | 73.82 | 75.28 | 73.48 | -1.48 | -1.97% | 467.23K | 16:20:37 | ||
| Fluor | 38.00 | 38.04 | 37.53 | +0.23 | +0.61% | 658.14K | 16:20:32 | ||
| Interpublic of Companies | 20.71 | 20.73 | 20.55 | +0.06 | +0.29% | 925.86K | 16:21:03 | ||
| Exxon Mobil | 76.77 | 76.78 | 76.05 | +0.51 | +0.67% | 5.49M | 16:20:54 | ||
| Halliburton | 39.32 | 39.45 | 38.18 | +0.63 | +1.63% | 4.45M | 16:21:01 | ||
| Noble Corporation | 3.29 | 3.30 | 3.15 | +0.12 | +3.79% | 3.64M | 16:21:02 | ||
| Atwood Oceanics | 6.29 | 6.33 | 5.91 | +0.26 | +4.22% | 2.18M | 16:21:04 | ||
| CenturyLink | 19.03 | 19.52 | 18.41 | -0.35 | -1.81% | 13.78M | 16:21:00 | ||
| Anadarko Petroleum | 42.39 | 42.45 | 41.22 | +0.67 | +1.61% | 2.36M | 16:21:02 | ||
| JC Penney | 3.48 | 3.60 | 3.47 | -0.10 | -2.79% | 10.29M | 16:21:05 | ||
| Stewart Information Services | 36.50 | 36.70 | 36.35 | -0.38 | -1.03% | 44.97K | 16:17:39 | ||
| IBM | 140.00 | 141.15 | 139.58 | -0.70 | -0.50% | 2.02M | 16:21:03 | ||
| Marathon Oil | 10.83 | 10.86 | 10.55 | +0.01 | +0.09% | 14.16M | 16:21:04 | ||
| Apache | 40.91 | 40.93 | 39.78 | +1.02 | +2.56% | 1.32M | 16:21:00 | ||
| Omnicom | 77.38 | 77.73 | 77.19 | -0.27 | -0.35% | 429.11K | 16:21:01 | ||
| National Oilwell Varco | 30.42 | 30.46 | 29.90 | +0.33 | +1.10% | 1.60M | 16:20:47 | ||
| General Electric | 24.67 | 24.74 | 24.44 | -0.08 | -0.34% | 17.30M | 16:21:01 | ||
| Avon Products | 2.630 | 2.650 | 2.600 | -0.010 | -0.38% | 1.52M | 16:20:06 | ||
| Johnson Controls | 37.24 | 37.29 | 36.75 | +0.35 | +0.95% | 1.67M | 16:21:01 | ||
| Mosaic | 20.00 | 20.05 | 19.59 | -0.10 | -0.50% | 2.02M | 16:21:01 | ||
| Transocean | 7.54 | 7.57 | 7.20 | +0.26 | +3.57% | 12.20M | 16:21:01 | ||
| Unisys | 7.53 | 7.90 | 7.50 | -0.38 | -4.75% | 526.47K | 16:21:08 | ||
| Ensco PLC | 4.36 | 4.37 | 4.14 | +0.20 | +4.69% | 7.03M | 16:21:03 | ||
| Baker Hughes A | 32.92 | 33.13 | 32.43 | +0.12 | +0.38% | 1.39M | 16:20:55 | ||
| Hess | 39.03 | 39.06 | 37.55 | +0.66 | +1.72% | 2.53M | 16:21:02 | ||
| EOG Resources | 84.49 | 84.53 | 83.29 | +1.11 | +1.33% | 1.25M | 16:21:03 | ||
| Schlumberger | 63.71 | 63.73 | 62.93 | +0.68 | +1.08% | 4.70M | 16:21:01 | ||
| Macy’s Inc | 19.50 | 19.61 | 19.35 | -0.12 | -0.61% | 5.07M | 16:20:57 | ||
| Denbury Resources | 1.18 | 1.22 | 1.15 | -0.04 | -3.28% | 2.79M | 16:20:39 | ||
| Chipotle Mexican Grill | 316.42 | 317.95 | 311.27 | -1.50 | -0.47% | 528.21K | 16:21:03 | ||
| TechnipFMC | 25.98 | 25.98 | 25.45 | +0.41 | +1.60% | 1.09M | 16:20:55 | ||
| Flowserve | 38.37 | 38.46 | 38.15 | -0.02 | -0.05% | 445.02K | 16:20:56 | ||
| Helmerich&Payne | 44.50 | 44.55 | 43.00 | +1.35 | +3.13% | 588.79K | 16:20:56 | ||
| Newfield Exploration | 25.71 | 25.73 | 24.91 | +0.74 | +2.96% | 1.09M | 16:21:01 | ||
| RR Donnelley & Sons | 8.77 | 8.80 | 8.61 | -0.01 | -0.11% | 443.56K | 16:20:59 | ||
| Nustar | 38.15 | 38.29 | 37.85 | -0.16 | -0.42% | 120.47K | 16:19:59 | ||
| Overseas Shipholding | 2.0000 | 2.0800 | 1.9600 | -0.0500 | -2.44% | 247.34K | 16:21:06 | ||
| Titan | 8.61 | 8.62 | 8.22 | +0.10 | +1.18% | 185.41K | 16:20:26 | ||
| Under Armour A | 17.11 | 17.50 | 16.94 | -0.70 | -3.96% | 5.03M | 16:20:57 | ||
| Superior Industries | 14.38 | 14.50 | 14.10 | +0.12 | +0.88% | 100.31K | 16:19:31 | ||
| Pennsylvania RE | 10.14 | 10.31 | 9.84 | -0.25 | -2.41% | 1.30M | 16:21:03 | ||
| MSC Industrial Direct | 67.23 | 67.90 | 66.89 | -0.61 | -0.90% | 373.41K | 16:20:17 | ||
| OFG Bancorp | 8.97 | 9.00 | 8.76 | +0.03 | +0.28% | 79.28K | 16:20:22 | ||
| Oil States | 21.73 | 21.80 | 20.90 | +0.72 | +3.45% | 467.02K | 16:21:00 | ||
| Genesis Healthcare Inc | 1.040 | 1.070 | 1.020 | -0.030 | -2.80% | 174.79K | 16:20:03 | ||
| Spectrum Brands | 107.05 | 107.99 | 106.79 | -0.91 | -0.84% | 71.07K | 16:16:48 | ||
| Fresh Del Monte Produce | 46.71 | 46.79 | 46.10 | +0.08 | +0.17% | 162.33K | 16:20:35 | ||
| Nordic American Tankers | 4.76 | 5.09 | 4.70 | -0.35 | -6.78% | 1.43M | 16:20:55 | ||
| Penske Automotive | 39.26 | 39.33 | 38.33 | +0.22 | +0.56% | 186.70K | 16:21:02 | ||
| Capital Senior Living | 11.98 | 11.99 | 11.75 | +0.15 | +1.27% | 182.79K | 16:20:48 | ||
| Regal Entertainment | 15.57 | 16.34 | 15.50 | -0.81 | -4.95% | 1.47M | 16:20:25 | ||
| Bonanza Creek Energy | 24.790 | 24.865 | 24.220 | -0.280 | -1.12% | 99.57K | 16:19:55 | ||
| CIRCOR | 47.95 | 48.02 | 47.12 | +0.19 | +0.40% | 22.28K | 15:51:16 | ||
| B&G Foods | 31.10 | 31.65 | 30.80 | -0.60 | -1.89% | 483.68K | 16:20:36 | ||
| Navigant | 14.99 | 15.03 | 14.71 | +0.11 | +0.74% | 104.25K | 16:20:25 | ||
| Carlisle | 93.15 | 93.38 | 92.09 | -0.01 | -0.01% | 151.01K | 16:19:13 | ||
| Group 1 Automotive | 52.64 | 52.81 | 51.62 | -0.57 | -1.07% | 113.11K | 16:20:01 | ||
| Mack-Cali | 23.44 | 23.66 | 23.43 | -0.24 | -1.01% | 239.77K | 16:20:48 | ||
| Biglari | 302.00 | 304.25 | 301.23 | -2.55 | -0.84% | 3.82K | 16:07:13 | ||
| Core Laboratories | 89.52 | 89.82 | 87.83 | +0.79 | +0.89% | 341.56K | 16:20:59 | ||
| Manning&Napier | 3.38 | 3.50 | 3.37 | -0.12 | -3.57% | 114.72K | 16:15:56 | ||
| Parker Drilling | 1.175 | 1.175 | 1.100 | +0.025 | +2.17% | 245.95K | 16:15:46 | ||
| RAIT Financial | 1.030 | 1.040 | 1.010 | -0.020 | -1.90% | 536.52K | 16:19:06 | ||
| Sonic Automotive | 16.68 | 16.73 | 15.95 | +0.23 | +1.37% | 138.52K | 16:14:33 | ||
| Taubman Centers | 51.88 | 52.42 | 51.63 | -0.80 | -1.52% | 443.78K | 16:20:24 | ||
| Calgon Carbon | 13.12 | 13.23 | 12.95 | +0.03 | +0.19% | 151.81K | 16:20:58 | ||
| HNI | 34.99 | 35.05 | 34.60 | +0.08 | +0.23% | 100.51K | 16:17:46 | ||
| Bill Barrett | 2.88 | 2.90 | 2.75 | 0.01 | 0.00% | 860.99K | 16:20:43 | ||
| Mistras | 17.38 | 17.72 | 17.29 | -0.33 | -1.86% | 27.08K | 16:15:15 | ||
| NeoPhotonics | 5.65 | 5.69 | 5.55 | -0.03 | -0.53% | 570.43K | 16:21:01 | ||
| Owens&Minor | 27.65 | 27.70 | 27.23 | +0.14 | +0.51% | 405.58K | 16:20:51 | ||
| LS Starrett | 6.88 | 7.05 | 6.86 | -0.23 | -3.25% | 10.30K | 15:45:38 | ||
| Plantronics | 41.72 | 41.94 | 41.43 | -0.16 | -0.38% | 70.45K | 16:20:24 | ||
| Chicos FAS | 7.88 | 8.02 | 7.72 | +0.01 | +0.13% | 1.24M | 16:20:02 | ||
| Dril-Quip | 37.75 | 37.83 | 36.92 | +0.50 | +1.34% | 200.14K | 16:20:31 | ||
| Frontline Ltd | 5.01 | 5.05 | 5.00 | -0.04 | -0.89% | 233.71K | 16:20:21 | ||
| Seadrill | 0.270 | 0.281 | 0.253 | -0.007 | -2.70% | 4.42M | 16:20:55 | ||
| Diebold | 19.55 | 19.65 | 19.35 | -0.20 | -1.01% | 372.34K | 16:19:44 | ||
| Genesco | 24.05 | 25.90 | 23.50 | -2.10 | -8.03% | 289.16K | 16:20:15 | ||
| Brady | 32.38 | 32.40 | 31.70 | +0.42 | +1.33% | 79.68K | 16:18:05 | ||
| Glatfelter | 16.79 | 16.94 | 16.65 | -0.17 | -1.00% | 158.11K | 16:13:34 | ||
| Calix | 4.83 | 4.95 | 4.80 | -0.12 | -2.53% | 220.14K | 16:18:58 | ||
| Greenhill&Co | 15.80 | 15.93 | 15.68 | -0.10 | -0.63% | 273.61K | 16:20:19 | ||
| AZZ | 47.90 | 47.95 | 47.15 | +0.35 | +0.74% | 33.55K | 16:15:51 | ||
| DSW | 15.87 | 16.27 | 15.83 | -0.54 | -3.29% | 1.35M | 16:20:43 | ||
| Enersys | 62.47 | 62.89 | 62.10 | -0.35 | -0.56% | 91.64K | 16:18:23 | ||
| Thermon | 16.40 | 16.40 | 15.75 | -0.12 | -0.73% | 126.49K | 16:21:08 | ||
| Tetra Technologies | 1.97 | 1.97 | 1.87 | +0.09 | +4.79% | 530.13K | 16:21:04 | ||
| Triangle Capital | 13.29 | 13.64 | 13.25 | -0.22 | -1.63% | 218.55K | 16:20:31 | ||
| Tejon Ranch | 20.01 | 20.07 | 19.76 | +0.10 | +0.51% | 26.40K | 16:13:35 | ||
| Franklin Street Properties | 9.80 | 9.87 | 9.70 | -0.15 | -1.51% | 340.90K | 16:20:59 | ||
| Pengrowth Energy | 0.573 | 0.573 | 0.535 | +0.018 | +3.32% | 530.95K | 16:19:52 | ||
| Matson | 22.058 | 25.520 | 21.630 | -7.293 | -24.85% | 1.32M | 16:20:36 | ||
| Vipshop | 9.915 | 10.100 | 9.850 | -0.285 | -2.79% | 11.45M | 16:20:58 | ||
| Westinghouse Air Brake | 70.830 | 71.320 | 70.401 | -0.510 | -0.71% | 312.02K | 16:20:45 | ||
| Retractable | 0.850 | 1.080 | 0.820 | -0.460 | -35.12% | 715.51K | 16:19:50 | ||
| SIFCO | 5.550 | 5.600 | 5.550 | -0.450 | -7.50% | 0.51K | 15:37:32 | ||
| Williams-Sonoma | 43.85 | 44.48 | 43.81 | -0.64 | -1.44% | 488.96K | 16:20:20 | ||
| SM Energy | 13.73 | 13.77 | 13.11 | +0.36 | +2.69% | 1.47M | 16:21:01 | ||
| Foot Locker | 34.84 | 36.79 | 34.55 | -12.86 | -26.96% | 24.25M | 16:20:56 | ||
| Macerich | 53.15 | 54.29 | 52.75 | -1.33 | -2.44% | 1.00M | 16:20:40 | ||
| Kinder Morgan | 18.59 | 18.61 | 18.23 | +0.19 | +1.03% | 5.20M | 16:20:53 | ||
| GGP | 20.47 | 20.87 | 20.45 | -0.50 | -2.38% | 4.15M | 16:20:58 | ||
| Tanger Factory Outlet Centers | 23.87 | 24.18 | 23.68 | -0.45 | -1.85% | 908.62K | 16:20:48 | ||
| NewYork Community Bancorp | 12.04 | 12.08 | 11.92 | -0.04 | -0.37% | 2.46M | 16:21:00 | ||
| Cinemark | 34.76 | 35.43 | 34.34 | -0.85 | -2.39% | 606.52K | 16:20:14 | ||
| Forum Energy | 10.62 | 10.65 | 10.35 | +0.17 | +1.67% | 329.68K | 16:21:04 | ||
| Plains All American Pipeline | 18.88 | 19.07 | 18.82 | -0.26 | -1.36% | 1.71M | 16:20:51 | ||
| International NV | 6.30 | 6.30 | 6.11 | +0.10 | +1.61% | 859.01K | 16:21:00 | ||
| Envision Healthcare | 50.11 | 50.24 | 49.56 | +0.23 | +0.46% | 364.96K | 16:20:47 | ||
| Five Oaks Invst | 3.81 | 4.02 | 3.80 | -0.19 | -4.67% | 276.51K | 16:20:38 | ||
| Intrexon Corpn | 17.56 | 17.75 | 17.05 | -0.06 | -0.34% | 636.37K | 16:21:03 | ||
| Ashford Hospitality | 9.21 | 9.26 | 9.03 | -0.06 | -0.59% | 127.49K | 16:15:46 | ||
| AMC Entertainment | 12.45 | 13.10 | 12.05 | -0.70 | -5.32% | 3.12M | 16:21:04 | ||
| Hi Crush Partners LP | 7.72 | 7.79 | 7.25 | +0.33 | +4.39% | 547.86K | 16:20:37 | ||
| Rubicon Pro | 3.49 | 3.57 | 3.38 | -0.08 | -2.24% | 444.01K | 16:20:53 | ||
| Now Inc | 11.79 | 11.81 | 11.63 | +0.09 | +0.73% | 327.65K | 16:20:56 | ||
| Ryerson Holding | 7.90 | 7.98 | 7.80 | +0.05 | +0.64% | 74.39K | 16:18:06 | ||
| Enbridge Energy Partners LP | 14.42 | 14.44 | 14.28 | -0.02 | -0.14% | 458.12K | 16:18:08 | ||
| Smart & Final Stores Inc | 7.53 | 7.55 | 7.00 | +0.33 | +4.51% | 312.76K | 16:20:50 | ||
| Boardwalk Pipeline Partners LP | 14.98 | 14.99 | 14.80 | +0.12 | +0.84% | 86.12K | 16:18:11 | ||
| Enbridge Energy Management LLC | 13.99 | 14.03 | 13.87 | +0.05 | +0.36% | 235.83K | 16:19:40 | ||
| Macquarie Infrastructure Co | 72.13 | 72.14 | 71.23 | +0.29 | +0.40% | 118.25K | 16:20:18 | ||
| Navios Maritime Acquisition | 1.184 | 1.190 | 1.160 | +0.004 | +0.31% | 223.52K | 16:18:48 | ||
| Volitionrx Ltd | 2.450 | 2.610 | 2.450 | -0.040 | -1.61% | 32.21K | 16:11:42 | ||
| Air Industries Group | 1.2450 | 1.2700 | 1.1500 | -0.0250 | -1.97% | 52.92K | 16:20:07 | ||
| CKX Lands Inc | 11.00 | 11.05 | 9.65 | 0.00 | 0.00% | 0 | 17/08 | ||
| Continental Materials | 18.3430 | 19.3500 | 18.3000 | -1.8570 | -9.19% | 3.51K | 15:48:38 | ||
| Farmland Partners | 8.2881 | 8.6000 | 8.2700 | -0.0919 | -1.10% | 263.66K | 16:20:51 | ||
| Babcock & Wilcox Enterprises | 2.10 | 2.24 | 1.97 | -0.07 | -3.23% | 4.92M | 16:21:03 | ||
| Majesco | 4.410 | 4.437 | 4.386 | -0.030 | -0.68% | 5.53K | 15:12:04 | ||
| Tegna Inc | 12.6200 | 12.6900 | 12.5700 | -0.0400 | -0.32% | 537.58K | 16:20:48 | ||
| Amplify Snack Brands Inc | 6.51 | 6.66 | 6.40 | -0.09 | -1.36% | 200.34K | 16:21:01 | ||
| Buckeye Partners LP | 55.81 | 56.19 | 55.30 | -0.41 | -0.74% | 203.99K | 16:20:40 | ||
| Genesis Energy LP | 26.27 | 26.40 | 25.87 | -0.04 | -0.15% | 199.95K | 16:19:29 | ||
| MV Oil Trust | 4.920 | 4.973 | 4.850 | -0.050 | -1.01% | 13.02K | 16:12:13 | ||
| Navios Maritime Midstream Partners | 8.63 | 8.76 | 8.60 | -0.07 | -0.80% | 24.01K | 16:20:20 | ||
| NGL Energy Partners LP | 9.10 | 9.20 | 9.00 | 0.00 | 0.00% | 313.32K | 16:21:00 | ||
| NuStar GP Holdings LLC | 20.30 | 20.45 | 20.05 | 0.01 | 0.02% | 20.27K | 16:15:44 | ||
| Summit Midstream Partners LP | 19.55 | 19.60 | 19.35 | -0.04 | -0.23% | 39.46K | 16:20:56 | ||
| Terra Nitrogen Company LP | 76.39 | 76.76 | 75.39 | +0.18 | +0.23% | 25.45K | 16:06:20 | ||
| ClearBridge Amer Energy MLP Closed | 8.1407 | 8.1700 | 8.0600 | +0.0107 | +0.13% | 74.07K | 16:17:04 | ||
| Center Coast MLP Infrastr Closed | 9.89 | 9.99 | 9.84 | -0.04 | -0.45% | 90.40K | 16:20:59 | ||
| Fiduciary Claymore MLP Oppor Closed | 12.0740 | 12.1300 | 11.9600 | -0.0260 | -0.21% | 65.44K | 16:14:28 | ||
| Gabelli Global Utility Income Pref | 50.7000 | 50.7000 | 50.7000 | 0.0000 | 0.00% | 0 | 17/08 | ||
| Nuveen Energy MLP TR Closed | 11.620 | 11.660 | 11.480 | +0.030 | +0.26% | 107.04K | 16:21:02 | ||
| Nuveen All Cap Energy MLP Opportun | 8.1300 | 8.1710 | 8.1100 | -0.0800 | -0.97% | 56.31K | 16:13:57 | ||
| Kayne Anderson Midstream/Energy | 13.23 | 13.24 | 13.07 | 0.01 | 0.00% | 48.50K | 16:20:13 | ||
| UBS AG London Branch ELKS 6 | 23.96 | 23.98 | 23.96 | 0.00 | 0.00% | 0 | 17/08 | ||
| Tortoise Energy Independence Closed | 12.63 | 12.64 | 12.37 | -0.05 | -0.43% | 45.40K | 16:20:14 | ||
| Adams Natural Resources Closed Fund | 17.83 | 17.87 | 17.71 | +0.07 | +0.40% | 19.08K | 16:20:25 | ||
| Corporate Asset Backed Corp Pref | 15.67 | 15.87 | 15.64 | -0.02 | -0.11% | 14.18K | 16:19:12 | ||
| RAIT Financial Trust Pc Pref | 16.70 | 17.01 | 16.03 | -0.16 | -0.95% | 21.63K | 16:06:32 | ||
| Salient Midstream & MLP Closed Fund | 10.4501 | 10.4900 | 10.4100 | -0.0399 | -0.38% | 25.70K | 16:11:35 | ||
| Armstrong Flooring | 13.950 | 13.950 | 13.550 | +0.270 | +1.97% | 89.34K | 16:19:26 | ||
| Under Armour C | 15.665 | 16.100 | 15.540 | -0.615 | -3.78% | 3.15M | 16:21:03 | ||
| Drive Shack | 2.4800 | 2.5050 | 2.4600 | -0.0300 | -1.20% | 267.59K | 16:17:44 | ||
| J.Jill | 10.40 | 10.62 | 10.24 | -0.01 | -0.10% | 149.06K | 16:18:52 | ||
| C J Energy Services | 25.620 | 25.643 | 25.075 | +0.080 | +0.31% | 189.81K | 16:20:30 | ||
| Ardagh Group | 20.74 | 21.16 | 20.62 | -0.28 | -1.33% | 14.87K | 15:53:58 | ||
| Elevate Credit | 6.72 | 6.82 | 6.60 | -0.03 | -0.44% | 75.97K | 16:18:11 | ||
| Antero Resources Midstream | 18.44 | 18.62 | 18.13 | -0.04 | -0.22% | 71.37K | 16:10:27 | ||
| WideOpenWest | 15.50 | 15.66 | 15.34 | -0.02 | -0.13% | 64.58K | 16:17:54 | ||
| NGL Energy Pref Class B | 23.30 | 23.56 | 23.21 | -0.23 | -0.96% | 59.24K | 15:54:20 | ||
| Capitol Investment IV | 10.02 | 10.02 | 10.02 | -0.01 | -0.10% | 0.40K | 14:01:30 | ||
| Bed Bath&Beyond | 27.45 | 27.53 | 27.12 | -0.04 | -0.13% | 838.45K | 16:20:48 | ||
| Akamai | 45.79 | 45.80 | 45.18 | +0.39 | +0.86% | 511.73K | 16:20:47 | ||
| Patterson | 36.63 | 36.76 | 36.43 | -0.13 | -0.35% | 305.58K | 16:21:02 | ||
| Mattel | 17.12 | 17.16 | 16.95 | -0.05 | -0.29% | 1.99M | 16:21:06 | ||
| Viacom B | 28.76 | 29.40 | 28.60 | -0.45 | -1.54% | 2.83M | 16:20:55 | ||
| Seagate Technology | 31.56 | 31.73 | 31.04 | +0.05 | +0.16% | 1.35M | 16:20:55 | ||
| Acacia Research | 2.90 | 2.95 | 2.90 | 0.00 | 0.00% | 70.01K | 16:20:55 | ||
| Acxiom | 22.25 | 22.34 | 22.03 | -0.15 | -0.67% | 202.92K | 16:20:27 | ||
| Allegiant | 118.65 | 119.95 | 117.50 | -0.80 | -0.67% | 42.67K | 16:16:14 | ||
| Amkor | 8.50 | 8.51 | 8.33 | +0.12 | +1.43% | 365.51K | 16:20:51 | ||
| Anthera Pharma | 1.250 | 1.260 | 1.200 | -0.010 | -0.79% | 78.46K | 16:20:24 | ||
| Alpha & Omega Semiconductor | 15.36 | 15.48 | 14.87 | +0.40 | +2.67% | 45.26K | 16:20:32 | ||
| Ascent Capital | 11.26 | 11.48 | 10.89 | -0.28 | -2.39% | 24.78K | 16:13:03 | ||
| Astec | 46.70 | 46.91 | 45.70 | +0.58 | +1.27% | 43.33K | 16:14:43 | ||
| Black Box | 3.40 | 3.45 | 3.25 | +0.05 | +1.49% | 120.70K | 16:20:09 | ||
| Bravo Brio | 2.90 | 2.90 | 2.80 | +0.05 | +1.75% | 11.34K | 16:19:06 | ||
| Big 5 | 7.40 | 7.60 | 7.40 | -0.25 | -3.27% | 449.70K | 16:21:03 | ||
| Burcon NutraScience Corporation | 0.639 | 0.770 | 0.620 | +0.019 | +3.00% | 39.49K | 16:02:43 | ||
| Broadwind | 3.020 | 3.050 | 3.010 | -0.030 | -0.98% | 19.42K | 16:17:18 | ||
| Baldwin&Lyons B | 22.00 | 22.00 | 21.40 | +0.42 | +1.95% | 23.08K | 16:19:45 | ||
| The Cheesecake | 43.20 | 43.32 | 42.23 | -0.16 | -0.37% | 758.66K | 16:20:20 | ||
| Carver | 3.000 | 3.000 | 2.760 | 0.000 | 0.00% | 0 | 17/08 | ||
| Cardtronics | 25.41 | 25.92 | 25.32 | -0.55 | -2.10% | 124.91K | 16:21:01 | ||
| China Biologic | 90.05 | 90.48 | 88.48 | +0.75 | +0.84% | 265.94K | 16:19:07 | ||
| CECO Environmental | 7.04 | 7.06 | 6.97 | -0.01 | -0.21% | 52.99K | 16:20:45 | ||
| Capitol Federal | 13.40 | 13.42 | 13.21 | +0.06 | +0.45% | 232.19K | 16:20:25 | ||
| Compugen | 3.20 | 3.25 | 3.03 | -0.05 | -1.54% | 34.94K | 16:06:08 | ||
| Core-Mark | 26.42 | 26.84 | 26.08 | -0.41 | -1.53% | 104.27K | 16:20:02 | ||
| CTI Industries | 4.44 | 4.44 | 4.42 | +0.02 | +0.40% | 0.30K | 14:07:32 | ||
| CyberOptics | 14.65 | 14.85 | 14.50 | 0.00 | 0.00% | 37.74K | 16:20:23 | ||
| Digi | 8.62 | 8.85 | 8.50 | -0.23 | -2.54% | 82.27K | 16:19:59 | ||
| Digirad | 3.700 | 3.750 | 3.700 | -0.050 | -1.33% | 1.39K | 16:10:01 | ||
| Global Eagle | 2.520 | 2.540 | 2.410 | -0.030 | -1.18% | 208.27K | 16:17:10 | ||
| Endocyte | 1.240 | 1.280 | 1.240 | -0.040 | -3.12% | 156.82K | 16:18:33 | ||
| NIC | 16.00 | 16.05 | 15.45 | +0.45 | +2.89% | 295.54K | 16:20:50 | ||
| Energy Recovery | 6.255 | 6.295 | 6.130 | +0.075 | +1.21% | 111.55K | 16:20:52 | ||
| The Finish Line | 11.38 | 11.51 | 10.49 | -0.60 | -5.05% | 1.31M | 16:20:36 | ||
| Francescass | 7.88 | 8.10 | 7.78 | -0.14 | -1.69% | 461.89K | 16:20:48 | ||
| Green Plains Energy | 17.30 | 17.35 | 16.90 | +0.15 | +0.87% | 367.34K | 16:20:36 | ||
| Hibbett Sports | 10.32 | 10.50 | 9.40 | -1.18 | -10.22% | 2.62M | 16:20:49 | ||
| Harmonic | 3.375 | 3.400 | 3.250 | -0.025 | -0.74% | 267.16K | 16:19:43 | ||
| Hallador | 5.550 | 5.691 | 5.510 | -0.180 | -3.14% | 36.12K | 16:16:42 | ||
| Huron | 31.51 | 31.60 | 31.25 | -0.29 | -0.91% | 33.34K | 16:18:56 | ||
| Hawkins | 37.80 | 38.00 | 37.60 | -0.35 | -0.92% | 14.79K | 16:18:26 | ||
| Ingles | 25.75 | 26.05 | 25.50 | +0.05 | +0.19% | 28.25K | 16:20:26 | ||
| Kirklands | 8.48 | 8.65 | 8.40 | -0.19 | -2.19% | 45.84K | 16:17:26 | ||
| Lancaster Colony | 116.70 | 116.91 | 113.33 | +1.59 | +1.38% | 71.23K | 16:13:36 | ||
| Leading Brands | 1.090 | 1.170 | 1.080 | -0.060 | -5.22% | 3.23K | 16:20:37 | ||
| Manhattan Associates | 41.74 | 42.13 | 41.50 | -0.49 | -1.16% | 218.80K | 16:20:05 | ||
| MicroStrategy | 126.73 | 127.49 | 125.32 | -0.73 | -0.57% | 55.98K | 16:16:03 | ||
| MYR Group | 23.30 | 23.55 | 23.12 | +0.11 | +0.47% | 68.03K | 16:20:23 | ||
| National CineMedia | 5.49 | 5.51 | 5.42 | -0.04 | -0.72% | 355.47K | 16:21:01 | ||
| Netlist | 0.580 | 0.600 | 0.550 | -0.020 | -3.28% | 547.76K | 16:18:20 | ||
| Numerex | 3.83 | 3.85 | 3.80 | -0.02 | -0.52% | 11.76K | 16:15:38 | ||
| Ossen Innovation | 1.7900 | 1.8900 | 1.7900 | -0.0800 | -4.28% | 5.28K | 15:15:29 | ||
| PDF Solutions | 14.97 | 15.03 | 14.75 | -0.12 | -0.80% | 118.63K | 16:20:25 | ||
| Photronics | 7.75 | 7.83 | 7.65 | 0.00 | 0.00% | 383.59K | 16:20:47 | ||
| Powell Industries | 28.57 | 29.20 | 28.09 | -0.76 | -2.57% | 21.84K | 16:17:11 | ||
| pSivida | 1.041 | 1.059 | 1.030 | -0.019 | -1.79% | 104.11K | 16:10:55 | ||
| Resources Connection | 12.28 | 12.40 | 12.15 | +0.03 | +0.20% | 60.48K | 16:19:15 | ||
| Reis | 17.00 | 17.13 | 16.75 | -0.30 | -1.73% | 8.88K | 16:18:59 | ||
| RealNetworks | 4.070 | 4.130 | 3.998 | -0.030 | -0.73% | 13.05K | 16:09:31 | ||
| Gibraltar Industries | 27.00 | 27.05 | 25.61 | 0.00 | 0.00% | 109.66K | 16:20:19 | ||
| Repros | 0.28 | 0.29 | 0.28 | -0.01 | -3.45% | 307.68K | 16:12:43 | ||
| RadiSys | 1.400 | 1.420 | 1.360 | 0.000 | 0.00% | 219.48K | 16:20:53 | ||
| Spirit | 36.92 | 37.08 | 36.43 | +0.11 | +0.30% | 520.78K | 16:20:47 | ||
| Shoe Carnival | 16.40 | 16.57 | 15.74 | -0.46 | -2.73% | 149.33K | 16:15:13 | ||
| Seneca Foods B | 29.30 | 29.30 | 29.30 | 0.00 | 0.00% | 0 | 17/08 | ||
| Shire ADR | 144.92 | 146.08 | 144.19 | -3.03 | -2.05% | 979.42K | 16:20:46 | ||
| Sapiens | 10.860 | 10.920 | 10.820 | -0.040 | -0.37% | 25.47K | 16:13:26 | ||
| Xperi | 25.50 | 25.50 | 24.90 | +0.30 | +1.19% | 151.66K | 16:19:35 | ||
| Universal Forest | 79.09 | 79.25 | 77.80 | +0.25 | +0.32% | 52.49K | 16:17:32 | ||
| Uni-Pixel | 0.2500 | 0.2900 | 0.2500 | -0.0400 | -13.79% | 903.42K | 16:18:18 | ||
| Essendant Inc | 11.52 | 11.54 | 11.26 | +0.03 | +0.26% | 66.37K | 16:20:31 | ||
| VIVUS | 0.985 | 1.000 | 0.980 | -0.015 | -1.49% | 524.41K | 16:19:32 | ||
| Windstream | 1.92 | 1.94 | 1.87 | 0.00 | 0.00% | 1.98M | 16:21:06 | ||
| Westmoreland Coal | 2.12 | 2.20 | 2.06 | -0.07 | -3.42% | 164.96K | 16:18:04 | ||
| Wayside | 15.85 | 16.00 | 15.80 | -0.05 | -0.31% | 5.27K | 15:40:28 | ||
| OHA Investment | 1.040 | 1.050 | 1.033 | -0.010 | -0.95% | 8.43K | 15:44:20 | ||
| Rentech | 0.259 | 0.259 | 0.240 | +0.009 | +3.44% | 168.51K | 16:04:40 | ||
| PDC Energy | 38.150 | 38.190 | 36.740 | +0.950 | +2.55% | 346.90K | 16:20:50 | ||
| Inovio | 5.505 | 5.560 | 5.280 | +0.145 | +2.71% | 511.97K | 16:20:20 | ||
| TravelCenters of America LLC | 3.475 | 3.550 | 3.450 | -0.025 | -0.71% | 41.28K | 16:16:01 | ||
| Turtle Beach Corp | 0.623 | 0.634 | 0.610 | +0.013 | +2.11% | 38.52K | 16:08:01 | ||
| SAExploration Holdings | 2.048 | 2.059 | 1.980 | +0.048 | +2.42% | 6.23K | 15:21:37 | ||
| Chuy's Holdings | 20.250 | 20.450 | 20.119 | -0.350 | -1.70% | 69.10K | 16:19:33 | ||
| Sears Hometown&Outlet | 1.85 | 1.90 | 1.85 | 0.00 | 0.01% | 6.70K | 15:41:03 | ||
| Iconix Brand Inc | 5.00 | 5.07 | 4.79 | -0.10 | -2.06% | 604.52K | 16:20:46 | ||
| Yield10 Bioscience | 2.250 | 2.330 | 2.176 | -0.100 | -4.26% | 1.03K | 15:07:51 | ||
| Fossil Group Inc | 7.54 | 7.75 | 7.43 | -0.23 | -3.02% | 943.20K | 16:20:50 | ||
| Lifevantage | 3.000 | 3.080 | 3.000 | -0.020 | -0.66% | 6.57K | 16:14:44 | ||
| Regulus | 0.829 | 0.870 | 0.817 | -0.041 | -4.75% | 337.13K | 16:20:17 | ||
| The ExOne | 6.843 | 7.000 | 6.720 | -0.168 | -2.39% | 201.37K | 16:19:47 | ||
| Organovo Holdings | 1.945 | 2.010 | 1.890 | -0.065 | -3.23% | 1.14M | 16:20:04 | ||
| Onconova Therapeutics | 1.5800 | 1.6000 | 1.5290 | +0.0200 | +1.28% | 7.74K | 16:02:40 | ||
| Sequential | 2.71 | 2.74 | 2.59 | +0.07 | +2.65% | 199.14K | 16:20:11 | ||
| FTD Companies Inc | 12.59 | 12.61 | 12.35 | +0.03 | +0.24% | 59.37K | 16:15:36 | ||
| Neurotrope | 3.4999 | 3.4999 | 3.4000 | +0.0299 | +0.86% | 9.04K | 16:04:45 | ||
| WMIH Corp | 1.1000 | 1.1500 | 1.0500 | 0.0000 | 0.00% | 516.90K | 16:19:59 | ||
| Natural Health Trend | 18.6150 | 19.4000 | 18.3100 | -0.7550 | -3.90% | 85.88K | 16:19:50 | ||
| Energous Co | 10.17 | 10.50 | 9.70 | -0.49 | -4.60% | 588.40K | 16:20:16 | ||
| National General Holdings Corp | 18.07 | 18.07 | 17.79 | +0.09 | +0.50% | 74.25K | 16:17:12 | ||
| Eleven Bio | 1.0600 | 1.1400 | 1.0000 | -0.0600 | -5.36% | 370.51K | 16:13:01 | ||
| Alder Bioph | 8.93 | 9.00 | 8.75 | -0.03 | -0.28% | 418.45K | 16:20:05 | ||
| Sabre Corpo | 17.38 | 17.68 | 17.35 | -0.24 | -1.36% | 1.09M | 16:20:46 | ||
| Tuniu Corp | 6.87 | 7.15 | 6.73 | -0.22 | -3.10% | 403.44K | 16:20:26 | ||
| Quotient Ltd | 3.63 | 3.88 | 3.62 | -0.28 | -7.16% | 131.59K | 16:20:51 | ||
| Minerva Neurosciences | 5.95 | 6.30 | 5.85 | -0.15 | -2.46% | 86.28K | 16:16:09 | ||
| ContraFect Corp | 1.100 | 1.200 | 1.025 | -0.125 | -10.20% | 67.47K | 16:20:59 | ||
| Adverum Biotechn | 2.45 | 2.50 | 2.45 | 0.00 | 0.00% | 60.38K | 16:16:00 | ||
| Roka Bioscience | 1.6900 | 2.0000 | 1.6700 | -0.3100 | -15.50% | 70.22K | 16:17:25 | ||
| CPI Card Group Inc | 1.05 | 1.10 | 1.00 | -0.00 | -0.01% | 278.49K | 16:20:37 | ||
| Midatech Pharma | 2.395 | 2.460 | 2.250 | -0.025 | -1.03% | 31.65K | 16:11:56 | ||
| Proteostasis Therapeutics | 1.99 | 2.06 | 1.94 | -0.05 | -2.45% | 39.79K | 16:20:30 | ||
| SenesTech | 2.39 | 2.80 | 2.03 | -0.35 | -12.77% | 292.84K | 16:19:53 | ||
| Valeritas Holdings | 3.34 | 4.15 | 3.17 | -0.80 | -19.28% | 40.94K | 16:06:04 | ||
| Kayne Anderson | 9.70 | 9.72 | 9.70 | 0 | 0% | 0 | 16/08 | ||
| Veritone | 7.85 | 8.13 | 7.76 | -0.36 | -4.38% | 38.61K | 16:09:25 | ||
| Zealand Pharma ADR | 17.89 | 18.00 | 16.07 | +0.20 | +1.10% | 25.95K | 16:05:35 | ||
| BioTime | 2.540 | 2.540 | 2.500 | +0.030 | +1.20% | 46.36K | 15:31:00 | ||
| Franklin Street Properties | 9.79 | 9.90 | 9.70 | -0.16 | -1.61% | 59.63K | 16:04:00 | ||
| Retractable | 0.830 | 1.130 | 0.830 | -0.480 | -36.64% | 57.73K | 16:04:00 | ||
| SIFCO | 6.00 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 17/08 | ||
| Air Industries Group | 1.19 | 1.28 | 1.19 | -0.08 | -6.30% | 3.79K | 15:23:00 | ||
| Majesco | 4.350 | 4.350 | 4.350 | -0.090 | -2.03% | 2.45K | 13:30:00 |
