Sign up to create alerts for Instruments,
Economic Events and content by followed authors
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 | ||
|---|---|---|---|---|---|---|---|---|---|
| JM Smucker | 120.72 | 121.79 | 120.43 | -0.51 | -0.42% | 1.15M | 23/06 | ||
| Marathon Oil | 11.53 | 11.74 | 11.41 | -0.06 | -0.52% | 14.25M | 23/06 | ||
| TJX | 69.27 | 69.37 | 68.22 | +0.52 | +0.76% | 6.12M | 23/06 | ||
| SuperValu | 2.940 | 2.990 | 2.910 | -0.040 | -1.34% | 5.74M | 23/06 | ||
| Rowan | 10.63 | 10.74 | 10.04 | +0.35 | +3.40% | 19.34M | 23/06 | ||
| Schlumberger | 65.93 | 66.16 | 65.15 | +0.56 | +0.86% | 7.40M | 23/06 | ||
| Newfield Exploration | 27.54 | 27.94 | 27.25 | -0.02 | -0.07% | 6.88M | 23/06 | ||
| Overseas Shipholding | 2.3900 | 2.4300 | 2.3000 | +0.0200 | +0.84% | 1.34M | 23/06 | ||
| Halcon Resources | 3.900 | 3.910 | 3.685 | +0.110 | +2.90% | 9.20M | 23/06 | ||
| Bonanza Creek Energy | 29.050 | 29.440 | 28.550 | -0.140 | -0.48% | 2.62M | 23/06 | ||
| Carlisle | 94.16 | 94.25 | 93.65 | +0.27 | +0.29% | 941.77K | 23/06 | ||
| Clearwater Paper | 43.90 | 44.15 | 43.60 | -0.15 | -0.34% | 449.80K | 23/06 | ||
| Petroquest Energy | 1.77 | 1.79 | 1.66 | +0.05 | +2.91% | 60.58K | 23/06 | ||
| Manning&Napier | 3.90 | 4.10 | 3.85 | -0.10 | -2.50% | 1.77M | 23/06 | ||
| RAIT Financial | 1.910 | 1.980 | 1.880 | +0.010 | +0.53% | 1.98M | 23/06 | ||
| New York & Company | 1.370 | 1.400 | 1.280 | +0.090 | +7.03% | 79.33K | 23/06 | ||
| Baytex Energy Corp | 2.220 | 2.260 | 2.150 | +0.030 | +1.37% | 1.33M | 23/06 | ||
| Cenovus Energy Inc | 6.90 | 6.95 | 6.76 | +0.10 | +1.47% | 4.27M | 23/06 | ||
| Bill Barrett | 2.88 | 2.90 | 2.75 | +0.09 | +3.23% | 3.16M | 23/06 | ||
| Genesco | 32.90 | 33.10 | 31.80 | +0.55 | +1.70% | 498.74K | 23/06 | ||
| PetroChina ADR | 61.97 | 62.22 | 61.82 | -0.02 | -0.03% | 65.13K | 23/06 | ||
| Tetra Technologies | 2.67 | 2.78 | 2.62 | -0.09 | -3.26% | 4.69M | 23/06 | ||
| Tredegar | 15.15 | 15.20 | 14.80 | +0.05 | +0.33% | 254.04K | 23/06 | ||
| Northern Oil&Gas | 1.300 | 1.450 | 1.250 | -0.150 | -10.34% | 7.63M | 23/06 | ||
| Pioneer Energy Services | 1.800 | 1.800 | 1.700 | 0.000 | 0.00% | 1.74M | 23/06 | ||
| Imax | 23.30 | 23.30 | 22.50 | +0.25 | +1.08% | 1.96M | 23/06 | ||
| Aoxing Pharmaceutical | 0.304 | 0.323 | 0.300 | -0.001 | -0.39% | 29.81K | 23/06 | ||
| Inuvo | 1.100 | 1.100 | 0.960 | +0.080 | +7.84% | 82.25K | 23/06 | ||
| Oceaneering | 21.03 | 21.58 | 20.74 | -0.46 | -2.14% | 4.80M | 23/06 | ||
| SM Energy | 14.83 | 14.87 | 13.76 | +0.73 | +5.18% | 4.05M | 23/06 | ||
| Cobalt Energy | 2.380 | 2.520 | 2.360 | -0.120 | -4.80% | 4.43M | 23/06 | ||
| NewYork Community Bancorp | 12.70 | 12.78 | 12.61 | +0.03 | +0.24% | 5.27M | 23/06 | ||
| Natural Grocers Vitamin | 8.00 | 8.20 | 7.92 | -0.14 | -1.72% | 332.36K | 23/06 | ||
| Crescent Point Energy | 7.66 | 7.74 | 7.50 | +0.04 | +0.52% | 1.07M | 23/06 | ||
| Indepen Con Dril | 3.390 | 3.430 | 3.210 | +0.090 | +2.73% | 608.56K | 23/06 | ||
| Air Industries Group | 1.8400 | 2.1700 | 1.8200 | -0.2000 | -9.80% | 141.65K | 23/06 | ||
| Ferrellgas Partners LP | 4.83 | 4.84 | 4.66 | 0.00 | 0.00% | 580.17K | 23/06 | ||
| Gabelli Global Utility Income Pref | 50.7000 | 50.9150 | 50.7000 | -0.1923 | -0.38% | 1.18K | 23/06 | ||
| Corporate Backed Trust Certifica IC | 15.55 | 15.60 | 14.73 | +0.06 | +0.40% | 16.51K | 23/06 | ||
| UBS AG London Branch ELKS 6 | 24.68 | 27.35 | 24.68 | 0.00 | 0.00% | 0 | 22/06 | ||
| Zedge | 2.140 | 2.300 | 2.140 | -0.054 | -2.46% | 21.44K | 23/06 | ||
| Foundation Building | 13.79 | 13.81 | 13.31 | +0.15 | +1.10% | 345.09K | 23/06 | ||
| Cadence Bancorp | 21.01 | 22.05 | 20.50 | -0.79 | -3.62% | 1.44M | 23/06 | ||
| Select Energy Services | 11.80 | 11.98 | 11.38 | -0.14 | -1.17% | 769.32K | 23/06 | ||
| China Rapid Finance | 6.33 | 6.36 | 6.00 | +0.15 | +2.43% | 95.90K | 23/06 | ||
| Peabody Energy | 23.010 | 23.410 | 22.580 | -0.430 | -1.83% | 6.53M | 23/06 | ||
| Granite Point Mortgage | 19.00 | 19.03 | 18.13 | -0.50 | -2.56% | 4.91M | 23/06 | ||
| Bed Bath&Beyond | 29.65 | 30.50 | 29.41 | -4.09 | -12.12% | 21.81M | 23/06 | ||
| DryShips | 2.44 | 2.79 | 2.43 | -0.39 | -13.78% | 6.79M | 23/06 | ||
| Walgreens Boots Alliance | 76.34 | 76.51 | 75.18 | -0.03 | -0.04% | 9.74M | 23/06 | ||
| The Hain Celestial | 31.60 | 32.56 | 31.01 | -1.06 | -3.25% | 7.86M | 23/06 | ||
| American Electric | 1.500 | 1.550 | 1.300 | 0.050 | 3.45% | 29.28K | 23/06 | ||
| ADDvantage | 1.610 | 1.610 | 1.580 | +0.030 | +1.90% | 12.70K | 23/06 | ||
| Astrotech | 0.942 | 1.020 | 0.930 | -0.057 | -5.71% | 69.17K | 23/06 | ||
| Caseys | 106.59 | 107.83 | 104.64 | +0.99 | +0.94% | 1.49M | 23/06 | ||
| Net Element | 0.6700 | 0.7000 | 0.6180 | -0.0001 | -0.01% | 51.34K | 23/06 | ||
| China Recycling Energy | 1.3000 | 1.4900 | 1.2700 | -0.0900 | -6.47% | 111.15K | 23/06 | ||
| Carrizo Oil&Gas | 16.49 | 16.57 | 15.86 | +0.46 | +2.87% | 2.52M | 23/06 | ||
| Digital Ally | 3.450 | 3.700 | 3.450 | -0.162 | -4.48% | 71.89K | 23/06 | ||
| Endocyte | 1.510 | 1.710 | 1.500 | -0.160 | -9.58% | 5.24M | 23/06 | ||
| Hibbett Sports | 20.30 | 20.35 | 20.05 | -0.05 | -0.25% | 1.19M | 23/06 | ||
| Coffee Holding | 4.370 | 4.410 | 4.260 | +0.010 | +0.23% | 21.43K | 23/06 | ||
| OncoGenex | 0.3402 | 0.3950 | 0.3280 | +0.0058 | +1.73% | 740.77K | 23/06 | ||
| Seneca Foods B | 32.30 | 32.30 | 32.30 | -3.10 | -8.76% | 0.10K | 23/06 | ||
| Synthesis Energy | 0.6265 | 0.6400 | 0.6100 | -0.0135 | -2.11% | 168.75K | 23/06 | ||
| US Energy | 0.6650 | 0.7000 | 0.6000 | -0.0450 | -6.34% | 31.62K | 23/06 | ||
| Evine Live Inc | 1.040 | 1.080 | 1.010 | -0.030 | -2.80% | 378.36K | 23/06 | ||
| Five Star Quality Care | 1.550 | 1.600 | 1.550 | 0.000 | 0.00% | 64.27K | 23/06 | ||
| Fifth Street Finance | 3.94 | 3.94 | 3.90 | +0.02 | +0.51% | 452.85K | 23/06 | ||
| PDC Energy | 44.720 | 44.750 | 42.410 | +2.210 | +5.20% | 2.87M | 23/06 | ||
| TravelCenters of America LLC | 3.600 | 3.650 | 3.550 | 0.000 | 0.00% | 115.03K | 23/06 | ||
| Turtle Beach Corp | 0.690 | 0.750 | 0.690 | -0.040 | -5.48% | 142.76K | 23/06 | ||
| Chuy's Holdings | 22.150 | 22.350 | 21.587 | +0.400 | +1.84% | 279.32K | 23/06 | ||
| Buffalo Wild Wings | 127.35 | 129.80 | 126.30 | -2.10 | -1.62% | 572.63K | 23/06 | ||
| Tractor Supply | 52.65 | 52.87 | 52.11 | +0.12 | +0.23% | 2.72M | 23/06 | ||
| Genius Brands International Inc | 3.4900 | 3.6000 | 3.2500 | +0.0700 | +2.05% | 35.74K | 23/06 | ||
| ITUS Corp | 0.740 | 0.829 | 0.710 | -0.042 | -5.37% | 145.58K | 23/06 | ||
| Capricor Therapeutics | 0.6340 | 0.7000 | 0.6340 | -0.0410 | -6.07% | 114.31K | 23/06 | ||
| Alliqua Inc | 0.319 | 0.370 | 0.319 | -0.022 | -6.57% | 327.17K | 23/06 | ||
| Ikang Healt | 13.55 | 14.38 | 13.35 | -0.80 | -5.57% | 807.71K | 23/06 | ||
| NXT-ID | 1.3295 | 1.4000 | 1.2101 | -0.0205 | -1.52% | 63.61K | 23/06 | ||
| Fifth Street Asset Management | 3.400 | 3.500 | 3.400 | -0.050 | -1.45% | 286.83K | 23/06 | ||
| Soleno Therapeutics | 0.542 | 0.591 | 0.471 | -0.008 | -1.42% | 8.05K | 23/06 | ||
| GSV Capital Corp | 4.34 | 4.38 | 4.28 | 0.00 | 0.00% | 78.88K | 23/06 | ||
| Alliance MMA | 1.02 | 1.12 | 1.00 | -0.06 | -5.56% | 101.72K | 23/06 | ||
| Matlin & Partners Unit | 10.10 | 10.10 | 10.00 | 0.00 | 0.00% | 0 | 21/06 | ||
| Kayne Anderson | 9.70 | 9.71 | 9.70 | 0.00 | 0.00% | 0 | 22/06 | ||
| Bison Capital | 10.06 | 10.08 | 10.06 | -0.02 | -0.20% | 130.55K | 23/06 | ||
| Yuma Energy Inc | 1.040 | 1.090 | 1.000 | 0.000 | 0.00% | 2.01K | 23/06 | ||
| Northern Oil&Gas | 1.300 | 1.400 | 1.250 | -0.150 | -10.34% | 4.41M | 23/06 | ||
| Pareteum | 0.5601 | 0.5986 | 0.5100 | -0.0100 | -1.75% | 3.23K | 23/06 | ||
| Inuvo | 1.100 | 1.100 | 0.986 | +0.060 | +5.77% | 23.86K | 23/06 | ||
| Air Industries Group | 1.84 | 2.13 | 1.82 | -0.20 | -9.80% | 22.29K | 23/06 |
