Consumer Defensive Stocks

Change% Company Price Volume Low High
0.00% YI 111 Inc. 7.70 6,370 7.5162 7.91
5.41% ACU Acme United Corporation. 19.50 18,327 18.72 19.70
-0.29% AGRO Adecoagro S.A. 6.87 197,900 6.85 6.92
-1.17% ATGE Adtalem Global Education Inc. 48.00 174,052 47.92 48.95
-0.97% ALCO Alico Inc. 27.44 8,878 27.205 27.5773
-3.22% MO Altria Group Inc. 54.37 18,001,189 53.28 56.31
0.46% ABEV Ambev S.A. American Depositary Shares (Each representing 1) 4.36 24,783,952 4.27 4.36
5.45% AMBO Ambow Education Holding Ltd. American Depository Shares each representing two Class A 5.3146 3,306 5.11 6.0399
-3.22% APEI American Public Education Inc. 33.40 99,195 33.15 34.53
1.38% ANFI Amira Nature Foods Ltd 1.47 152,097 1.45 1.487
1.85% BUD Anheuser-Busch Inbev SA Sponsored ADR (Belgium) 89.96 1,409,166 89.2204 90.02
-0.65% ADM Archer-Daniels-Midland Company 42.76 2,318,217 42.73 43.14
-0.87% ASPU Aspen Group Inc. 4.55 17,194 4.52 4.65
-3.61% ATAI ATA Inc. 2.67 462,985 2.60 2.80
-1.49% AVP Avon Products Inc. 2.64 2,149,485 2.61 2.71
0.78% BGS B&G Foods Inc. 24.63 719,934 24.22 24.70
1.06% BIG Big Lots Inc. 39.07 513,280 38.41 39.10
0.43% SAM Boston Beer Company Inc. (The) 266.97 132,145 263.36 270.26
0.00% LND Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) 3.94 293 3.94 3.94
-1.96% BRFS BRF S.A. 7.01 11,152,471 6.885 7.32
1.01% BRID Bridgford Foods Corporation 24.95 1,511 24.2279 25.29
-3.74% BEDU Bright Scholar Education Holdings Limited American Depositary Shares each representing one Class A 11.57 598,980 11.3793 12.06
-1.46% BTI British American Tobacco Industries p.l.c. ADR 39.78 3,829,428 38.90 40.50
-0.81% BG Bunge Limited 51.13 1,253,337 50.9047 51.863
0.65% BURL Burlington Stores Inc. 163.99 915,259 162.52 164.64
-0.33% CVGW Calavo Growers Inc. 93.33 79,839 92.77 94.63
-1.30% CALM Cal-Maine Foods Inc. 41.09 231,709 40.99 41.745
-1.12% CLXT Calyxt Inc. 16.79 22,600 16.73 17.15
0.66% CPB Campbell Soup Company 39.39 1,573,053 39.10 39.605
-2.47% CECO Career Education Corporation 17.76 885,893 17.75 18.29
0.13% CASY Caseys General Stores Inc. 133.89 289,651 132.87 135.00
1.67% ROX Castle Brands Inc. 0.6507 370,619 0.636 0.67
0.00% CELH Celsius Holdings Inc. 3.77 41,916 3.76 3.88
0.19% CENT Central Garden & Pet Company 25.96 180,001 25.44 26.21
0.25% CENTA Central Garden & Pet Company Class A Common Stock Nonvoting 23.84 142,172 23.67 24.05
0.43% CHGG Chegg Inc. 37.80 945,418 36.92 37.88
-3.90% DL China Distance Education Holdings Limited American Depositary Shares 6.40 12,670 6.38 6.6525
-1.30% CJJD China Jo-Jo Drugstores Inc. 1.52 624,192 1.50 1.58
-1.64% BORN China New Borun Corporation American Depositary Shares 0.91 3,466 0.91 0.9182
-1.47% COE China Online Education Group American depositary shares each representing 15 Class A 5.8625 4,903 5.77 6.02
0.24% CHD Church & Dwight Company Inc. 73.83 1,356,020 73.39 73.97
0.31% CLX Clorox Company (The) 153.48 653,628 152.78 154.35
2.50% COKE Coca-Cola Bottling Co. Consolidated 302.09 34,524 293.20 302.71
0.42% KO Coca-Cola Company (The) 47.48 12,167,116 47.27 47.58
0.27% CCEP Coca-Cola European Partners plc 52.04 987,626 51.55 52.20
-0.86% KOF Coca Cola Femsa S.A.B. de C.V. 64.64 32,639 64.50 65.31
0.74% JVA Coffee Holding Co. Inc. 5.43 34,480 5.20 5.52
0.98% CL Colgate-Palmolive Company 69.35 3,369,043 68.77 69.385
-0.07% CCU Compania Cervecerias Unidas S.A. 28.70 347,395 28.43 28.95
1.33% CAG ConAgra Brands Inc. 30.52 4,119,437 30.01 30.60
3.77% STZ Constellation Brands Inc. 198.80 2,881,485 193.34 199.88
-3.01% CORE Core-Mark Holding Company Inc. 36.35 372,684 36.25 37.41
0.10% COST Costco Wholesale Corporation 245.81 1,365,116 244.701 247.25
0.34% COT Cott Corporation 14.87 1,198,194 14.75 15.02
0.09% COTY Coty Inc. Class A 11.26 10,248,172 11.18 11.29
0.36% BREW Craft Brew Alliance Inc. 13.91 87,220 13.65 14.06
-4.38% CRESY Cresud S.A.C.I.F. y A. American Depositary Shares each representing ten shares of Common Stock 10.04 63,994 10.02 10.651
4.24% CYAN Cyanotech Corporation 3.44 1,165 3.3794 3.45
1.46% DTEA DAVIDsTEA Inc. 1.39 102,657 1.37 1.4145
0.95% DF Dean Foods Company 2.12 1,231,518 2.07 2.16
0.59% DEO Diageo plc 163.07 226,037 162.05 163.48
7.12% DOGZ Dogness (International) Corporation 3.16 57,775 2.74 3.24
-0.60% DG Dollar General Corporation 123.55 1,836,995 123.48 124.7692
0.62% DLTR Dollar Tree Inc. 108.67 1,625,531 107.98 109.05
-0.51% EAST Eastside Distilling Inc. 5.84 7,739 5.69 5.89
0.18% EPC Edgewell Personal Care Company 43.40 362,576 43.05 43.64
3.60% ELF e.l.f. Beauty Inc. 12.96 1,268,680 12.56 13.1255
0.47% EL Estee Lauder Companies Inc. (The) 170.33 1,131,509 169.48 171.39
-0.68% FARM Farmer Brothers Company 20.50 136,381 20.35 20.75
5.69% FAMI Farmmi INC. 2.23 454,998 2.05 2.33
0.05% FLO Flowers Foods Inc. 21.60 553,041 21.51 21.72
-0.38% FMX Fomento Economico Mexicano S.A.B. de C.V. 96.04 267,377 95.52 96.96
-0.93% FEDU Four Seasons Education (Cayman) Inc. American Depositary Shares each two ADSs representing one 2.14 10,680 2.11 2.18
2.05% FC Franklin Covey Company 28.86 19,625 28.04 28.90
1.21% FRED Fred's Inc. 1.67 1,292,057 1.53 1.74
0.37% FDP Fresh Del Monte Produce Inc. 26.80 155,616 26.42 26.84
-0.19% FRPT Freshpet Inc. 41.91 121,753 41.66 42.725
3.05% FTFT Future FinTech Group Inc. 1.35 241,114 1.28 1.39
-0.06% GIS General Mills Inc. 51.72 2,321,842 51.51 51.97
-2.49% GNC GNC Holdings Inc. Class A 2.35 1,918,097 2.35 2.50
0.40% GPX GP Strategies Corporation 12.64 26,730 12.34 12.78
0.88% GHC Graham Holdings Company 707.66 13,330 698.26 707.66
-1.54% LOPE Grand Canyon Education Inc. 118.77 211,197 118.10 121.66
0.00% WILC G. Willi-Food International Ltd. 8.2999 900 8.21 8.30
5.30% HLG Hailiang Education Group Inc. 47.50 32,268 45.96 47.60
0.00% HELE Helen of Troy Limited 116.50 130,386 116.40 117.67
-1.44% HLF Herbalife Nutrition Ltd. 50.67 1,988,325 50.32 51.88
1.14% HFFG HF Foods Group Inc. 13.30 1,669 13.27 13.30
-0.81% HRL Hormel Foods Corporation 40.39 4,197,261 40.25 40.89
-0.23% TWNK Hostess Brands Inc. 12.98 326,721 12.895 13.09
-2.84% HMHC Houghton Mifflin Harcourt Company 7.53 516,454 7.48 7.79
-0.42% IFMK iFresh Inc. 1.0655 19,150 1.0523 1.0967
-0.18% IBA Industrias Bachoco S.A.B. de C.V. 49.44 3,714 48.98 50.0024
-0.46% IMKTA Ingles Markets Incorporated Class A Common Stock 28.00 51,525 27.87 28.28
0.02% INGR Ingredion Incorporated 93.48 259,213 92.80 94.01
-0.83% IPAR Inter Parfums Inc. 74.32 81,181 74.25 75.585
0.02% JJSF J & J Snack Foods Corp. 156.11 43,896 154.64 157.55
1.21% SJM J.M. Smucker Company (The) 120.70 708,985 119.36 121.42
-0.20% JBSS John B. Sanfilippo & Son Inc. 70.76 29,982 70.52 71.41
-1.53% LRN K12 Inc 35.42 146,282 35.28 36.04
0.62% K Kellogg Company 58.45 1,208,839 57.72 58.59
1.41% KDP Keurig Dr Pepper Inc. 26.61 1,450,391 26.09 26.62
0.08% KMB Kimberly-Clark Corporation 123.55 1,405,008 122.41 124.76
0.94% KR Kroger Company (The) 25.78 4,811,189 25.50 25.87
0.00% LAIX LAIX Inc. American Depositary Shares each representing one Class A 11.18 3,001 10.59 11.1862
-1.47% LW Lamb Weston Holdings Inc. 67.62 2,237,221 67.08 68.62
0.65% LANC Lancaster Colony Corporation 155.25 119,059 154.19 156.07
-2.69% LNDC Landec Corporation 10.50 103,350 10.48 10.80
1.42% LAUR Laureate Education Inc. 15.75 372,150 15.48 15.76
0.09% LFVN Lifevantage Corporation 11.06 200,392 10.85 11.305
0.00% LWAY Lifeway Foods Inc. 1.94 11,788 1.94 2.0204
-2.75% LMNR Limoneira Co 23.30 36,996 23.165 24.01
2.54% LINC Lincoln Educational Services Corporation 3.23 10,935 3.1517 3.25
-0.06% MTEX Mannatech Incorporated 16.58 436 16.58 16.59
1.37% MKC.V McCormick & Company Incorporated 154.50 2,120 150.91 154.50
1.26% MKC McCormick & Company Incorporated 154.38 679,512 151.13 154.85
5.35% MGPI MGP Ingredients Inc. 87.30 456,610 82.49 88.99
3.43% TAP.A Molson Coors Brewing Company Class A 62.99 267 62.99 63.38
3.33% TAP Molson Coors Brewing Company Class B 61.40 1,917,905 59.68 61.53
-0.28% MDLZ Mondelez International Inc. 50.09 6,407,670 50.00 50.56
0.56% MNST Monster Beverage Corporation 55.20 4,216,261 54.80 55.42
1.08% FIZZ National Beverage Corp. 54.37 228,973 53.71 54.595
1.40% NAII Natural Alternatives International Inc. 13.08 3,325 12.86 13.2057
4.07% NGVC Natural Grocers by Vitamin Cottage Inc. 12.77 88,071 12.20 12.82
-0.93% NHTC Natural Health Trends Corp. 11.76 61,632 11.72 11.96
1.50% NATR Nature's Sunshine Products Inc. 9.45 16,576 9.15 9.60
4.13% NEPT Neptune Technologies & Bioresources Inc 4.03 1,673,264 3.8636 4.20
0.19% NBEV New Age Beverages Corporation 5.27 3,583,980 5.16 5.45
-0.07% NWL Newell Brands Inc. 15.15 7,221,790 15.12 15.29
0.29% EDU New Oriental Education & Technology Group Inc. Sponsored ADR representing 1 (Cayman Islands) 89.99 1,273,445 86.87 90.04
0.20% NOMD Nomad Foods Limited 20.40 826,619 20.20 20.49
-0.44% NUS Nu Skin Enterprises Inc. 49.77 710,050 49.53 50.30
0.34% OBCI Ocean Bio-Chem Inc. 2.99 2,752 2.96 3.0351
0.05% OLLI Ollie's Bargain Outlet Holdings Inc. 92.77 734,561 92.38 94.1521
0.36% ONE OneSmart International Education Group Limited ADS 8.37 91,711 8.25 8.50
-4.37% SEED Origin Agritech Limited 6.57 23,713 6.51 6.9048
0.06% PEP PepsiCo Inc. 127.09 6,331,152 126.7282 128.26
0.02% PFGC Performance Food Group Company 40.95 511,846 40.86 41.34
1.50% PETS PetMed Express Inc. 22.31 680,871 21.80 22.35
-1.16% PM Philip Morris International Inc 84.49 7,765,417 82.6302 87.45
0.27% PPC Pilgrim's Pride Corporation 25.82 1,167,973 25.50 26.11
0.88% PME Pingtan Marine Enterprise Ltd. 2.30 26,100 2.20 2.31
-3.41% PLAG Planet Green Holdings Corp. 4.25 45,535 4.20 4.38
1.26% POST Post Holdings Inc. 110.74 456,154 108.93 110.99
-0.82% PSMT PriceSmart Inc. 60.22 152,088 60.01 61.24
1.44% PRMW Primo Water Corporation 15.46 147,310 15.17 15.50
0.19% PG Procter & Gamble Company (The) 106.05 7,249,033 105.825 106.71
8.60% NEW Puxin Limited American Depositary Shares each representing two 13.14 725,649 12.305 13.41
1.49% REED Reeds Inc. 3.40 86,294 3.30 3.40
2.31% RELV Reliv' International Inc. 4.43 1,171 4.43 4.49
-4.15% BIQI Renmin Tianli Group Inc. 1.835 5,711 1.80 1.85
-1.13% REV Revlon Inc. 20.14 155,103 19.91 20.96
0.49% RIBT RiceBran Technologies 3.075 34,160 3.06 3.12
-1.53% REDU RISE Education Cayman Ltd 10.28 26,350 10.05 10.49
0.37% RAD Rite Aid Corporation 0.486 36,941,666 0.4416 0.486
0.00% RMCF Rocky Mountain Chocolate Factory Inc. 9.6001 31,556 9.49 9.795
1.67% RYB RYB Education Inc. American depositary shares each representing one Class A 7.90 110,470 7.7201 8.06
-1.58% SAFM Sanderson Farms Inc. 141.58 515,015 141.14 144.86
0.16% SENEA Seneca Foods Corp. Class A Common Stock 24.85 9,007 24.66 25.78
0.46% SFS Smart & Final Stores Inc. 6.52 1,540,932 6.48 6.54
-0.41% SPTN SpartanNash Company 17.02 158,553 16.86 17.21
0.05% SFM Sprouts Farmers Market Inc. 21.57 1,157,496 21.47 21.86
-6.56% SDI Standard Diversified Inc. Class A 16.80 3,873 16.80 17.51
-2.00% STRA Strayer Education Inc. 139.33 110,424 138.54 142.70
0.02% SUMR Summer Infant Inc. 0.7211 19,731 0.72 0.735
-4.83% STG Sunlands Online Education Group American Depositary Shares representing Class A 3.15 34,401 3.15 3.32
1.54% STKL SunOpta Inc. 3.30 176,431 3.19 3.345
6.79% SANW S&W Seed Company 2.99 13,698 2.78 2.99
0.50% SYY Sysco Corporation 70.99 2,410,455 70.60 72.00
-1.62% TAL TAL Education Group American Depositary Shares 34.08 5,231,037 33.75 35.08
-1.13% TEDU Tarena International Inc. 5.23 8,861 5.17 5.30
0.70% TGT Target Corporation 83.26 3,162,904 82.44 83.48
-3.08% PETZ TDH Holdings Inc. 0.8867 97,220 0.8704 0.9146
2.18% WTER The Alkaline Water Company Inc. 2.34 355,781 2.2719 2.36
0.12% ANDE The Andersons Inc. 32.85 90,367 32.63 33.11
-0.13% CHEF The Chefs' Warehouse Inc. 31.65 81,740 31.34 31.83
-0.53% HAIN The Hain Celestial Group Inc. 22.38 996,561 22.12 22.76
0.18% HSY The Hershey Company 116.96 859,325 116.38 117.35
0.21% KHC The Kraft Heinz Company 32.96 6,834,566 32.85 33.08
-0.26% SMPL The Simply Good Foods Company 22.64 219,286 22.53 22.83
-0.33% TR Tootsie Roll Industries Inc. 38.96 128,881 38.83 39.40
-0.06% THS Treehouse Foods Inc. 63.16 310,725 62.56 63.34
1.55% TUES Tuesday Morning Corp. 1.97 297,501 1.91 1.97
-3.09% TPB Turning Point Brands Inc. 42.67 101,254 42.10 44.32
0.29% TSN Tyson Foods Inc. 73.49 2,033,199 73.04 73.98
2.08% UN Unilever NV 58.86 1,906,908 58.65 59.33
2.39% UL Unilever PLC 58.81 935,176 58.54 59.1301
1.28% UG United-Guardian Inc. 19.06 1,986 18.78 19.49
-2.93% UNFI United Natural Foods Inc. 12.94 854,905 12.89 13.315
-2.39% UVV Universal Corporation 51.48 301,142 51.12 53.18
2.04% UTI Universal Technical Institute Inc 3.50 11,689 3.3293 3.50
-1.15% USNA USANA Health Sciences Inc. 82.36 129,618 81.70 83.40
-1.86% VGR Vector Group Ltd. 10.58 1,682,857 10.51 10.86
-4.49% VFF Village Farms International Inc. 11.92 2,815,769 11.80 12.99
-0.55% VLGEA Village Super Market Inc. Class A Common Stock 27.33 13,453 27.12 27.50
-0.92% WBA Walgreens Boots Alliance Inc. 54.63 7,991,280 54.58 55.38
0.02% WMT Walmart Inc. 103.18 3,727,937 102.89 103.80
0.14% WMK Weis Markets Inc. 41.77 72,321 41.10 42.13
0.08% WVVI Willamette Valley Vineyards Inc. 7.1054 1,880 7.07 7.1854
0.73% YGYI Youngevity International Inc. 5.50 55,750 5.30 5.55