Consumer Defensive Stocks

Change% Company Price Volume Low High
2.25% YI 111 Inc. 2.955 23,966 2.945 2.97
-0.76% ACU Acme United Corporation. 20.95 1,213 20.95 20.95
1.57% AGRO Adecoagro S.A. 5.83 157,281 5.74 5.91
2.23% ATGE Adtalem Global Education Inc. 51.32 393,380 50.50 51.76
-0.32% AFYA Afya Ltd - Ordinary Shares - Class A 28.20 292,737 27.515 28.52
-0.62% ALCO Alico Inc. 31.90 1,414 31.88 32.10
0.51% MO Altria Group Inc. 46.265 4,615,206 45.94 46.53
-0.11% ABEV Ambev S.A. American Depositary Shares (Each representing 1) 4.655 22,125,389 4.645 4.71
-2.72% DIT AMCON Distributing Company 82.01 67 82.01 84.27
0.94% APEI American Public Education Inc. 26.97 93,984 26.845 27.26
3.11% ANFI Amira Nature Foods Ltd 0.5939 174,817 0.5939 0.5939
0.93% BUD Anheuser-Busch Inbev SA Sponsored ADR (Belgium) 95.835 751,718 95.73 96.385
-3.11% AQB AquaBounty Technologies Inc. 3.12 22,868 3.12 3.12
0.57% ADM Archer-Daniels-Midland Company 37.695 3,497,137 37.25 37.70
-1.18% ASPU Aspen Group Inc. 4.20 17,874 4.07 4.34
-0.55% ATAI ATA Inc. 1.82 74,971 1.82 1.82
0.86% AVP Avon Products Inc. 4.115 2,428,908 4.08 4.14
-1.27% BYND Beyond Meat Inc - Ordinary Shares 152.02 3,643,061 149.34 155.66
-3.17% BGS B&G Foods Inc. 18.05 1,852,400 17.92 18.66
1.12% BIG Big Lots Inc. 20.75 799,255 20.55 21.255
1.73% SAM Boston Beer Company Inc. (The) 439.46 123,907 432.625 439.46
1.71% LND Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) 4.16 300 4.15 4.16
1.88% BRFS BRF S.A. 9.475 3,614,487 9.10 9.495
-3.29% BRID Bridgford Foods Corporation 35.25 1,689 35.25 36.00
-2.51% BEDU Bright Scholar Education Holdings Limited American Depositary Shares each representing one Class A 9.115 34,655 9.115 9.29
1.52% BTI British American Tobacco Industries p.l.c. ADR 36.72 615,571 36.59 36.835
1.50% BG Bunge Limited 54.71 853,837 53.54 54.81
2.00% BURL Burlington Stores Inc. 172.40 843,991 170.55 172.90
0.57% CVGW Calavo Growers Inc. 90.455 74,172 89.175 90.565
-1.00% CALM Cal-Maine Foods Inc. 41.59 281,048 41.48 42.09
-0.36% CLXT Calyxt Inc. 6.875 47,842 6.79 6.97
0.45% CPB Campbell Soup Company 43.275 4,176,002 42.90 43.75
1.43% CECO Career Education Corporation 22.285 458,187 22.08 22.34
0.19% CASY Caseys General Stores Inc. 171.90 193,914 171.365 172.73
15.07% ROX Castle Brands Inc. 0.6018 1,211,452 0.5294 0.6095
4.76% CELH Celsius Holdings Inc. 4.18 82,195 3.925 4.18
1.99% CENT Central Garden & Pet Company 25.16 67,712 24.70 25.49
2.27% CENTA Central Garden & Pet Company Class A Common Stock Nonvoting 23.00 269,863 22.56 23.33
1.31% CHGG Chegg Inc. 40.95 904,225 40.58 41.21
0.00% DL China Distance Education Holdings Limited American Depositary Shares 4.45 1,123 4.45 4.45
0.94% CJJD China Jo-Jo Drugstores Inc. 1.07 376,966 1.06 1.08
-7.65% COE China Online Education Group American depositary shares each representing 15 Class A 5.20 4,768 5.20 5.58
0.86% CHD Church & Dwight Company Inc. 78.91 747,529 78.33 79.175
-0.60% CLX Clorox Company (The) 158.02 712,967 157.69 159.97
-4.59% COKE Coca-Cola Bottling Co. Consolidated 349.035 95,104 347.00 371.175
0.43% KO Coca-Cola Company (The) 54.11 5,059,407 53.855 54.41
1.49% CCEP Coca-Cola European Partners plc 55.08 1,063,758 54.38 55.13
2.87% KOF Coca Cola Femsa S.A.B. de C.V. 59.12 88,799 57.50 59.32
-0.25% JVA Coffee Holding Co. Inc. 3.99 9,907 3.92 4.03
0.08% CL Colgate-Palmolive Company 72.595 2,270,828 72.47 73.18
1.48% CCU Compania Cervecerias Unidas S.A. 23.34 406,705 23.08 23.415
-0.99% CAG ConAgra Brands Inc. 28.395 3,152,501 28.075 28.70
0.19% STZ Constellation Brands Inc. 202.86 627,773 202.86 205.065
-0.95% CORE Core-Mark Holding Company Inc. 32.29 252,928 32.17 33.055
1.05% COST Costco Wholesale Corporation 275.84 1,572,153 274.79 276.52
1.09% COT Cott Corporation 12.525 871,769 12.395 12.53
0.40% COTY Coty Inc. Class A 8.845 3,511,804 8.775 9.05
-2.35% BREW Craft Brew Alliance Inc. 12.47 147,024 12.445 12.80
1.51% CRESY Cresud S.A.C.I.F. y A. American Depositary Shares each representing ten shares of Common Stock 6.04 249,939 5.95 6.085
-0.40% CYAN Cyanotech Corporation 2.50 1,145 2.50 2.505
0.48% DAR Darling Ingredients Inc. 19.00 449,643 18.91 19.22
-3.45% DTEA DAVIDsTEA Inc. 1.40 33,891 1.40 1.45
9.34% DF Dean Foods Company 1.065 2,528,269 1.01 1.08
0.80% DEO Diageo plc 168.04 599,942 167.77 169.14
-3.23% DOGZ Dogness (International) Corporation 2.70 22,980 2.70 2.73
1.15% DG Dollar General Corporation 138.79 1,351,094 138.005 140.37
2.65% DLTR Dollar Tree Inc. 96.11 1,555,265 94.91 96.22
-2.92% EAST Eastside Distilling Inc. 4.32 455 4.32 4.32
1.06% EPC Edgewell Personal Care Company 29.67 432,117 29.29 29.75
1.52% ELF e.l.f. Beauty Inc. 17.98 511,267 17.705 18.12
0.72% EL Estee Lauder Companies Inc. (The) 203.65 2,253,100 202.05 205.13
-1.17% FARM Farmer Brothers Company 12.62 53,515 12.62 12.785
-5.51% FAMI Farmmi INC. 1.20 2,650 1.20 1.20
-0.35% FLO Flowers Foods Inc. 22.72 861,491 22.59 22.855
0.74% FMX Fomento Economico Mexicano S.A.B. de C.V. 88.82 404,335 88.29 89.11
0.89% FEDU Four Seasons Education (Cayman) Inc. American Depositary Shares each two ADSs representing one 2.27 18,978 2.25 2.28
-0.18% FC Franklin Covey Company 38.33 13,450 38.31 38.33
-5.76% FRED Fred's Inc. 0.311 746,361 0.311 0.3153
1.45% FDP Fresh Del Monte Produce Inc. 26.54 193,623 26.185 26.78
5.07% FRPT Freshpet Inc. 43.655 464,744 41.37 43.77
-1.80% FTFT Future FinTech Group Inc. 0.982 40,777 0.9801 1.05
0.20% GIS General Mills Inc. 54.40 2,487,361 54.23 54.75
0.28% GNC GNC Holdings Inc. Class A 1.805 1,125,826 1.775 1.855
3.00% GPX GP Strategies Corporation 13.75 18,134 13.375 13.82
0.64% GHC Graham Holdings Company 717.50 10,346 712.16 718.20
0.93% LOPE Grand Canyon Education Inc. 129.43 140,291 128.855 129.68
4.21% GNLN Greenlane Holdings Inc. 6.69 151,092 6.65 6.755
-2.72% GO Grocery Outlet Holding Corp - Ordinary Shares 41.79 319,841 41.76 43.76
9.42% GSX GSX Techedu Inc. American Depositary Shares three of which representing two Class A 16.03 3,494,396 15.02 17.125
0.48% WILC G. Willi-Food International Ltd. 10.45 1,533 10.21 10.45
0.94% HLG Hailiang Education Group Inc. 64.10 6,447 64.08 64.10
-0.16% HELE Helen of Troy Limited 152.32 157,899 152.165 153.68
-0.57% HLF Herbalife Nutrition Ltd. 34.89 1,058,168 34.745 35.57
2.40% HFFG HF Foods Group Inc. 20.49 11,528 19.47 20.49
0.17% HRL Hormel Foods Corporation 40.97 3,507,773 40.63 41.22
1.27% TWNK Hostess Brands Inc. 14.005 1,237,481 13.85 14.095
1.84% HMHC Houghton Mifflin Harcourt Company 5.805 369,945 5.685 5.83
-0.42% IFMK iFresh Inc. 2.36 39,720 2.29 2.36
1.03% IBA Industrias Bachoco S.A.B. de C.V. 52.06 2,449 51.21 52.06
3.72% IMKTA Ingles Markets Incorporated Class A Common Stock 36.965 87,391 36.01 37.05
0.21% INGR Ingredion Incorporated 76.64 406,726 76.22 77.055
0.86% IPAR Inter Parfums Inc. 66.64 55,210 66.125 66.74
-1.04% JJSF J & J Snack Foods Corp. 189.145 93,660 188.80 191.395
-1.05% SJM J.M. Smucker Company (The) 113.38 654,399 112.725 114.285
-0.42% JBSS John B. Sanfilippo & Son Inc. 80.39 67,924 80.39 81.265
4.11% LRN K12 Inc 29.775 250,699 28.46 29.825
0.17% K Kellogg Company 63.34 1,242,931 62.835 63.755
1.26% KMB Kimberly-Clark Corporation 141.91 997,406 140.78 142.30
1.88% KR Kroger Company (The) 23.34 6,067,318 23.03 23.39
-0.11% LAIX LAIX Inc. American Depositary Shares each representing one Class A 8.97 95,573 8.725 8.98
0.26% LW Lamb Weston Holdings Inc. 68.43 642,125 68.28 69.12
0.08% LANC Lancaster Colony Corporation 154.57 76,714 154.195 155.60
1.24% LNDC Landec Corporation 11.055 86,798 10.89 11.055
1.77% LAUR Laureate Education Inc. 17.84 739,987 17.63 17.995
1.20% LFVN Lifevantage Corporation 11.78 41,877 11.695 11.93
-4.89% LWAY Lifeway Foods Inc. 2.53 18,261 2.53 2.65
1.21% LMNR Limoneira Co 19.585 20,169 19.16 19.68
3.19% LINC Lincoln Educational Services Corporation 1.94 34,252 1.77 2.2199
-0.20% MTEX Mannatech Incorporated 14.94 126 14.94 15.02
-0.10% MKC McCormick & Company Incorporated 161.07 545,490 159.68 161.94
-2.58% MGPI MGP Ingredients Inc. 46.38 135,130 46.30 48.105
-0.82% TAP Molson Coors Brewing Company Class B 51.73 1,092,031 51.53 52.365
0.54% MDLZ Mondelez International Inc. 54.28 2,825,997 54.025 54.42
0.30% MNST Monster Beverage Corporation 58.015 1,613,668 57.83 58.295
-4.57% FIZZ National Beverage Corp. 41.30 432,042 40.995 43.51
-1.49% NGVC Natural Grocers by Vitamin Cottage Inc. 9.28 48,369 9.22 9.435
0.77% NHTC Natural Health Trends Corp. 7.155 42,486 7.155 7.155
-1.82% NATR Nature's Sunshine Products Inc. 8.905 27,119 8.85 8.905
1.29% NBEV New Age Beverages Corporation 3.545 965,881 3.485 3.575
2.76% NWL Newell Brands Inc. 16.545 5,256,019 16.12 16.625
0.98% EDU New Oriental Education & Technology Group Inc. Sponsored ADR representing 1 (Cayman Islands) 108.05 555,716 106.83 108.28
0.42% NOMD Nomad Foods Limited 20.415 640,573 20.39 20.50
0.56% NUS Nu Skin Enterprises Inc. 40.365 292,082 39.73 40.705
3.39% OLLI Ollie's Bargain Outlet Holdings Inc. 80.80 1,071,044 79.745 81.51
-2.04% ONE OneSmart International Education Group Limited ADS 7.21 201,526 7.20 7.405
0.21% PEP PepsiCo Inc. 132.34 2,595,533 131.66 133.64
-0.06% PFGC Performance Food Group Company 46.48 626,745 46.20 47.005
1.13% PETS PetMed Express Inc. 17.06 496,591 16.75 17.10
0.07% PM Philip Morris International Inc 83.06 2,659,548 82.09 83.53
-0.44% PPC Pilgrim's Pride Corporation 30.335 747,197 30.19 30.72
5.78% PME Pingtan Marine Enterprise Ltd. 2.38 80,804 2.35 2.38
11.54% PLAG Planet Green Holdings Corp. 3.19 17,286 3.19 3.19
-0.56% POST Post Holdings Inc. 95.51 599,150 95.18 96.735
1.72% PSMT PriceSmart Inc. 59.12 70,719 58.47 59.18
-4.79% PRMW Primo Water Corporation 11.92 412,176 11.90 12.65
0.24% PG Procter & Gamble Company (The) 119.19 3,972,703 118.695 119.67
1.38% NEW Puxin Limited American Depositary Shares each representing two 6.62 163,676 6.595 6.635
1.53% PYX Pyxus International Inc. 15.29 388,920 14.99 15.38
-1.51% REED Reeds Inc. 1.96 168,201 1.96 2.18
1.44% RELV Reliv' International Inc. 4.23 2,232 4.23 4.23
1.03% REV Revlon Inc. 16.66 113,690 16.41 16.805
2.26% RIBT RiceBran Technologies 2.71 27,666 2.71 2.71
-0.53% RAD Rite Aid Corporation 5.59 1,103,235 5.47 5.75
0.77% RMCF Rocky Mountain Chocolate Factory Inc. 9.22 6,558 9.15 9.3446
6.53% RYB RYB Education Inc. American depositary shares each representing one Class A 6.69 23,156 6.135 6.80
0.78% SAFM Sanderson Farms Inc. 145.45 194,389 143.75 146.10
0.60% SENEA Seneca Foods Corp. Class A Common Stock 26.61 5,959 26.60 26.61
-0.31% SPTN SpartanNash Company 11.145 256,160 11.10 11.29
1.21% SPB Spectrum Brands Holdings Inc. 51.505 195,678 51.18 51.78
0.34% SFM Sprouts Farmers Market Inc. 17.81 1,373,190 17.74 17.905
-0.56% STRA Strayer Education Inc. 176.66 104,322 176.36 180.305
-3.88% SUMR Summer Infant Inc. 0.495 13,688 0.495 0.495
-3.51% STKL SunOpta Inc. 2.335 194,163 2.29 2.43
0.20% SANW S&W Seed Company 2.525 21,046 2.475 2.60
-0.77% SYY Sysco Corporation 72.24 2,743,836 72.035 73.10
2.00% TAL TAL Education Group American Depositary Shares 34.19 2,127,237 33.65 34.43
-2.84% TEDU Tarena International Inc. 1.37 60,233 1.35 1.37
20.70% TGT Target Corporation 103.235 40,622,004 98.205 103.24
2.33% PETZ TDH Holdings Inc. 1.32 6,282 1.26 1.34
1.35% WTER The Alkaline Water Company Inc. 1.50 418,483 1.465 1.515
0.75% ANDE The Andersons Inc. 24.715 108,473 24.205 24.73
1.78% CHEF The Chefs' Warehouse Inc. 38.575 99,534 37.97 38.59
-1.29% HAIN The Hain Celestial Group Inc. 18.36 2,233,060 18.20 18.68
1.44% HSY The Hershey Company 158.74 816,494 156.80 158.75
0.50% KHC The Kraft Heinz Company 25.265 5,198,840 25.035 25.46
1.96% SMPL The Simply Good Foods Company 27.335 315,103 26.77 27.47
-0.19% TR Tootsie Roll Industries Inc. 37.31 49,045 37.25 37.635
-2.23% THS Treehouse Foods Inc. 49.13 415,325 48.98 50.36
0.74% TUES Tuesday Morning Corp. 1.37 344,570 1.255 1.39
0.56% TPB Turning Point Brands Inc. 37.95 143,037 37.19 37.95
1.81% TSN Tyson Foods Inc. 89.84 2,144,890 87.945 89.85
0.77% UN Unilever NV 60.815 1,863,322 60.585 60.91
0.49% UL Unilever PLC 61.87 563,008 61.76 62.05
-2.25% UG United-Guardian Inc. 19.10 3,846 19.075 19.10
1.79% UNFI United Natural Foods Inc. 7.96 516,202 7.78 8.17
0.99% UVV Universal Corporation 52.16 72,917 51.77 52.30
-1.14% UTI Universal Technical Institute Inc 4.35 437 4.35 4.35
0.72% USNA USANA Health Sciences Inc. 67.47 79,385 66.61 67.52
-0.05% USFD US Foods Holding Corp. 39.48 1,128,660 39.42 39.78
2.78% VGR Vector Group Ltd. 12.20 1,048,242 11.88 12.215
-1.78% VFF Village Farms International Inc. 12.11 335,663 12.11 12.49
0.26% VLGEA Village Super Market Inc. Class A Common Stock 25.235 7,337 25.235 25.235
9.38% WAFU Wah Fu Education Group Limited 2.45 4,037 1.99 2.4699
0.43% WBA Walgreens Boots Alliance Inc. 50.89 2,939,249 50.835 51.67
-0.07% WMT Walmart Inc. 111.97 7,818,601 111.92 114.00
-0.09% WMK Weis Markets Inc. 39.335 50,129 39.17 39.37
0.30% WVVI Willamette Valley Vineyards Inc. 6.79 331 6.79 6.79
-0.11% YGYI Youngevity International Inc. 4.555 69,190 4.555 4.555
-2.79% ZVO Zovio Inc. 2.615 72,398 2.615 2.655