× ANNOUNCEMENT --> Building Our New Website! Announcing our public “Beta” launch – view the new site today.
  • Notifications
    This feature only available to registered users.
  • Alerts
    This feature only available to registered users
    • Welcome Guest!
  • Login Signup
Share

Exchange:NYSE; Filtered : by formula:New 52-week High; 1359.00s
Select Ticker Company Name Quote Date Last Price Open High Low Close Volume Change Exchange
American Healthcare REIT Inc 08-01-2025 38.64 39.04 39.29 38.68 38.89 1291924 0.65 % NYSE
Aberdeen Standard Global Infrastructure 08-01-2025 21.28 21.32 21.35 21.10 21.27 133160 -0.05 % NYSE
Boot Barn Holdings Inc 08-01-2025 171.90 182.76 183.59 164.94 170.88 1978557 -0.59 % NYSE
British American Tobacco Industries ADR 08-01-2025 53.68 54.53 54.90 54.14 54.35 5732192 1.25 % NYSE
Blackrock Municipal Target Term 08-01-2025 22.16 22.16 22.28 22.13 22.21 101800 0.23 % NYSE
Borgwarner Inc 08-01-2025 36.79 36.35 37.57 36.15 37.52 2840282 1.98 % NYSE
City Office REIT Inc 08-01-2025 6.94 6.92 6.95 6.91 6.92 671082 -0.29 % NYSE
Cooper Std Holdings Inc 08-01-2025 24.10 28.56 30.81 26.14 26.34 946213 9.29 % NYSE
Delek Logistics Partners LP 08-01-2025 46.10 46.35 48.00 44.07 44.31 200336 -3.88 % NYSE
Eldorado Gold Corp 08-01-2025 20.50 20.71 21.82 20.67 21.00 3663300 2.44 % NYSE
Everi Holdings Inc 06-30-2025 14.23 14.25 14.25 14.23 14.24 1510547 0.07 % NYSE
Fortis Inc 08-01-2025 48.96 49.82 50.56 49.45 49.89 977223 1.90 % NYSE
Genius Sports Ltd 08-01-2025 11.25 11.00 11.84 10.71 11.68 7337341 3.82 % NYSE
Idacorp Inc 08-01-2025 125.33 126.33 126.33 123.91 124.34 461441 -0.79 % NYSE
IHS Holding Ltd 08-01-2025 6.50 6.42 6.54 6.23 6.49 622929 -0.15 % NYSE
Juniper Networks 07-01-2025 39.93 39.95 39.96 39.92 39.95 8968529 0.05 % NYSE
Lloyds Banking Group Plc ADR 08-01-2025 4.21 4.11 4.44 4.04 4.36 27987129 3.56 % NYSE
Altria Group 08-01-2025 61.93 62.15 62.64 61.68 61.78 9679320 -0.24 % NYSE
Cloudflare Inc Cl A 08-01-2025 207.68 198.66 211.27 192.80 200.11 6435808 -3.65 % NYSE
Northrop Grumman Corp 08-01-2025 576.61 577.13 587.88 572.95 586.44 1005838 1.70 % NYSE
Showing 1 to 20 records out of 33