Consumer Defensive Stocks

Change% Company Price Volume Low High
-6.26% YI 111 Inc. 5.915 15,511 5.76 5.93
6.87% ACU Acme United Corporation. 22.465 32,382 21.94 22.615
-0.22% AGRO Adecoagro S.A. 6.935 35,430 6.90 6.955
1.99% ATGE Adtalem Global Education Inc. 44.955 220,555 43.84 44.955
0.99% ALCO Alico Inc. 30.045 1,038 30.045 30.045
-0.38% MO Altria Group Inc. 48.315 3,524,539 48.15 48.82
-0.93% ABEV Ambev S.A. American Depositary Shares (Each representing 1) 4.77 14,422,191 4.745 4.81
-0.89% APEI American Public Education Inc. 28.365 53,168 28.31 28.93
-1.42% ANFI Amira Nature Foods Ltd 0.7542 75,793 0.7541 0.7825
-1.38% BUD Anheuser-Busch Inbev SA Sponsored ADR (Belgium) 88.83 583,922 88.58 89.68
-0.22% ADM Archer-Daniels-Midland Company 40.635 1,342,774 40.36 40.705
-6.99% ASPU Aspen Group Inc. 3.99 12,364 3.99 3.99
4.42% ATAI ATA Inc. 2.60 74,650 2.57 2.60
-2.28% AVP Avon Products Inc. 3.865 1,735,256 3.845 3.93
2.76% BYND Beyond Meat Inc - Ordinary Shares 144.865 4,101,092 138.51 149.385
2.00% BGS B&G Foods Inc. 21.89 933,000 21.32 22.455
1.84% BIG Big Lots Inc. 27.975 660,223 27.08 28.03
3.10% SAM Boston Beer Company Inc. (The) 361.215 167,148 352.36 362.185
-0.27% BRFS BRF S.A. 7.485 1,760,135 7.435 7.53
-0.10% BRID Bridgford Foods Corporation 29.04 7,098 28.755 29.125
1.10% BEDU Bright Scholar Education Holdings Limited American Depositary Shares each representing one Class A 10.14 24,876 10.035 10.14
1.18% BTI British American Tobacco Industries p.l.c. ADR 35.63 622,314 35.59 35.81
-1.84% BG Bunge Limited 56.42 784,604 56.33 57.48
0.66% BURL Burlington Stores Inc. 175.72 600,424 173.97 178.685
-4.27% CVGW Calavo Growers Inc. 94.515 80,377 93.92 98.44
0.40% CALM Cal-Maine Foods Inc. 40.40 60,122 40.165 40.53
-0.56% CLXT Calyxt Inc. 12.485 43,338 12.28 12.53
0.23% CPB Campbell Soup Company 40.66 1,613,907 40.51 40.72
-0.03% CECO Career Education Corporation 18.55 327,924 18.28 18.61
0.37% CASY Caseys General Stores Inc. 154.515 160,286 152.89 154.925
-3.49% ROX Castle Brands Inc. 0.4838 205,810 0.4838 0.501
-1.45% CELH Celsius Holdings Inc. 3.745 9,994 3.745 3.745
0.43% CENT Central Garden & Pet Company 26.94 72,887 26.54 26.95
0.62% CENTA Central Garden & Pet Company Class A Common Stock Nonvoting 24.54 85,080 24.37 24.59
-3.04% CHGG Chegg Inc. 37.34 573,012 37.16 38.59
-0.45% CJJD China Jo-Jo Drugstores Inc. 1.095 714,051 1.09 1.15
12.52% COE China Online Education Group American depositary shares each representing 15 Class A 7.19 8,142 7.19 7.19
-0.49% CHD Church & Dwight Company Inc. 75.79 375,834 75.76 76.29
0.32% CLX Clorox Company (The) 155.69 242,222 154.70 156.02
2.09% COKE Coca-Cola Bottling Co. Consolidated 304.60 15,324 302.50 304.60
-0.13% KO Coca-Cola Company (The) 51.855 5,527,958 51.665 52.09
-0.31% CCEP Coca-Cola European Partners plc 56.99 508,792 56.90 57.51
0.50% KOF Coca Cola Femsa S.A.B. de C.V. 62.97 25,189 62.82 63.29
-5.13% JVA Coffee Holding Co. Inc. 4.07 8,927 4.06 4.07
-0.09% CL Colgate-Palmolive Company 73.90 1,214,198 73.77 74.24
-0.30% CCU Compania Cervecerias Unidas S.A. 27.85 203,173 27.805 27.95
2.65% CAG ConAgra Brands Inc. 28.855 2,640,660 28.04 28.885
1.28% STZ Constellation Brands Inc. 183.645 1,270,296 182.31 183.98
2.92% CORE Core-Mark Holding Company Inc. 37.565 90,090 36.74 37.625
-0.11% COST Costco Wholesale Corporation 266.56 582,736 265.63 267.07
-0.07% COT Cott Corporation 13.405 264,198 13.38 13.50
2.00% COTY Coty Inc. Class A 13.25 2,434,270 12.97 13.32
0.47% BREW Craft Brew Alliance Inc. 13.985 2,694 13.945 13.985
-0.89% CRESY Cresud S.A.C.I.F. y A. American Depositary Shares each representing ten shares of Common Stock 10.54 17,400 10.51 10.545
0.77% DTEA DAVIDsTEA Inc. 1.31 11,083 1.31 1.31
-6.98% DF Dean Foods Company 0.9674 1,963,885 0.9641 1.055
-0.34% DEO Diageo plc 173.87 133,426 173.43 174.54
-0.25% DG Dollar General Corporation 136.81 619,987 136.23 137.70
-2.79% DLTR Dollar Tree Inc. 109.665 923,113 109.29 112.675
-1.50% EAST Eastside Distilling Inc. 4.265 29,819 4.265 4.31
-0.86% EPC Edgewell Personal Care Company 27.01 361,979 26.93 27.33
6.18% ELF e.l.f. Beauty Inc. 13.92 411,157 13.05 14.00
-0.03% EL Estee Lauder Companies Inc. (The) 183.87 650,413 182.395 184.015
-1.61% FARM Farmer Brothers Company 16.18 35,602 16.07 16.555
1.37% FLO Flowers Foods Inc. 23.695 354,860 23.46 23.695
0.30% FMX Fomento Economico Mexicano S.A.B. de C.V. 97.45 70,144 96.68 97.795
1.63% FC Franklin Covey Company 30.775 5,455 30.775 30.775
-0.03% FRED Fred's Inc. 0.3349 20,663 0.3349 0.3349
-0.68% FDP Fresh Del Monte Produce Inc. 27.095 93,265 27.00 27.56
-4.21% FRPT Freshpet Inc. 45.585 196,600 45.485 48.16
10.26% FTFT Future FinTech Group Inc. 1.29 199,151 1.29 1.29
0.08% GIS General Mills Inc. 53.715 2,480,321 53.56 54.11
0.36% GNC GNC Holdings Inc. Class A 1.39 1,046,811 1.34 1.395
-2.48% GPX GP Strategies Corporation 14.56 18,014 14.56 14.905
-0.80% GHC Graham Holdings Company 690.43 17,421 687.20 693.59
-0.06% LOPE Grand Canyon Education Inc. 118.65 146,799 116.46 118.98
2.79% GNLN Greenlane Holdings Inc. 9.595 175,716 8.74 9.69
-0.39% HLG Hailiang Education Group Inc. 61.00 3,713 61.00 61.00
-1.56% HELE Helen of Troy Limited 133.35 101,543 133.35 135.765
1.56% HLF Herbalife Nutrition Ltd. 42.87 940,638 42.315 43.12
11.58% HFFG HF Foods Group Inc. 26.20 2,259 25.61 26.20
-3.19% HRL Hormel Foods Corporation 40.81 2,571,847 40.575 41.98
2.35% TWNK Hostess Brands Inc. 14.615 1,655,202 14.32 14.64
-3.99% HMHC Houghton Mifflin Harcourt Company 5.175 305,509 5.165 5.39
0.06% IMKTA Ingles Markets Incorporated Class A Common Stock 30.88 27,495 30.81 31.27
1.19% INGR Ingredion Incorporated 82.62 171,708 81.28 83.17
-1.70% IPAR Inter Parfums Inc. 65.50 29,591 65.265 66.03
-0.32% JJSF J & J Snack Foods Corp. 161.22 26,076 161.22 162.74
-0.17% SJM J.M. Smucker Company (The) 121.09 399,785 120.11 121.09
-1.02% JBSS John B. Sanfilippo & Son Inc. 78.425 26,241 78.425 79.80
-1.28% LRN K12 Inc 28.905 104,953 28.76 29.35
-2.18% K Kellogg Company 54.57 1,129,133 54.325 55.26
-1.60% KDP Keurig Dr Pepper Inc. 29.485 1,522,939 29.44 30.07
-0.35% KMB Kimberly-Clark Corporation 137.33 571,075 136.80 137.85
-1.70% KR Kroger Company (The) 21.695 7,979,676 21.47 22.115
-0.99% LAIX LAIX Inc. American Depositary Shares each representing one Class A 9.99 71,845 9.99 10.175
2.45% LW Lamb Weston Holdings Inc. 62.28 750,987 60.56 62.32
0.57% LANC Lancaster Colony Corporation 147.83 64,791 145.53 147.83
1.37% LNDC Landec Corporation 9.63 112,920 9.42 9.68
0.03% LAUR Laureate Education Inc. 15.03 411,006 14.86 15.08
-2.43% LFVN Lifevantage Corporation 11.225 81,859 11.22 11.36
0.40% LWAY Lifeway Foods Inc. 3.80 26,238 3.80 3.80
0.40% LMNR Limoneira Co 18.67 46,816 18.60 18.73
-1.28% LINC Lincoln Educational Services Corporation 2.31 44,815 2.305 2.315
-1.00% MTEX Mannatech Incorporated 16.79 2,228 16.79 16.80
-0.71% MKC McCormick & Company Incorporated 153.055 528,081 152.90 155.33
-0.73% MGPI MGP Ingredients Inc. 61.34 83,181 60.79 61.56
0.26% TAP Molson Coors Brewing Company Class B 55.59 571,882 54.57 55.62
0.37% MDLZ Mondelez International Inc. 55.54 3,133,112 55.315 55.635
0.18% MNST Monster Beverage Corporation 63.66 685,839 63.32 63.93
-0.79% NAII Natural Alternatives International Inc. 11.37 1,100 11.37 11.37
-2.07% NGVC Natural Grocers by Vitamin Cottage Inc. 9.69 21,240 9.69 9.87
-0.44% NHTC Natural Health Trends Corp. 7.845 39,146 7.805 8.025
-7.32% NATR Nature's Sunshine Products Inc. 8.355 6,616 8.32 8.355
-2.14% NEPT Neptune Technologies & Bioresources Inc 4.345 275,646 4.345 4.46
-2.00% NBEV New Age Beverages Corporation 4.415 1,128,312 4.38 4.55
1.22% NWL Newell Brands Inc. 14.91 3,969,313 14.675 15.155
-2.45% EDU New Oriental Education & Technology Group Inc. Sponsored ADR representing 1 (Cayman Islands) 91.37 680,016 91.21 92.91
1.09% NOMD Nomad Foods Limited 20.79 347,982 20.57 20.81
1.78% NUS Nu Skin Enterprises Inc. 48.01 203,581 47.27 48.335
-2.02% OLLI Ollie's Bargain Outlet Holdings Inc. 86.74 701,077 84.925 89.49
0.25% ONE OneSmart International Education Group Limited ADS 7.93 26,206 7.86 7.93
-0.36% SEED Origin Agritech Limited 5.60 1,163 5.60 5.60
-0.15% PEP PepsiCo Inc. 133.975 1,597,954 133.70 134.42
2.10% PFGC Performance Food Group Company 39.82 146,650 39.015 39.855
0.49% PETS PetMed Express Inc. 15.48 259,597 15.40 15.61
0.64% PM Philip Morris International Inc 78.34 2,648,621 77.415 78.45
0.02% PPC Pilgrim's Pride Corporation 25.50 216,045 25.48 25.75
5.11% PME Pingtan Marine Enterprise Ltd. 2.365 1,607 2.365 2.365
0.90% POST Post Holdings Inc. 103.71 198,802 102.755 103.725
-1.26% PSMT PriceSmart Inc. 50.41 95,948 50.305 50.765
1.78% PRMW Primo Water Corporation 12.61 98,278 12.36 12.65
-0.57% PG Procter & Gamble Company (The) 111.69 3,507,411 111.43 112.63
0.49% NEW Puxin Limited American Depositary Shares each representing two 6.11 128,706 6.11 6.29
27.58% PYX Pyxus International Inc. 17.23 2,570,693 16.09 18.00
-1.42% REED Reeds Inc. 3.48 43,305 3.44 3.56
-1.33% RELV Reliv' International Inc. 4.81 24,128 4.81 4.81
-3.38% REV Revlon Inc. 20.57 58,523 20.57 21.215
-1.71% RIBT RiceBran Technologies 2.88 15,438 2.88 2.88
-1.50% REDU RISE Education Cayman Ltd 9.20 33,852 9.10 9.305
8.98% RAD Rite Aid Corporation 6.86 2,189,694 6.14 6.87
-0.19% SAFM Sanderson Farms Inc. 133.75 86,357 132.68 134.88
-1.06% SENEA Seneca Foods Corp. Class A Common Stock 25.605 1,460 25.375 25.605
5.01% SPTN SpartanNash Company 11.42 226,794 11.235 11.67
-0.70% SFM Sprouts Farmers Market Inc. 18.505 741,136 18.41 18.735
0.31% SDI Standard Diversified Inc. Class A 19.34 1,513 19.34 19.35
-1.40% STRA Strayer Education Inc. 174.97 72,719 173.015 179.17
-1.55% STKL SunOpta Inc. 3.18 74,948 3.135 3.22
-2.99% SANW S&W Seed Company 2.60 34,028 2.60 2.60
0.69% SYY Sysco Corporation 71.60 605,065 70.87 71.69
0.25% TAL TAL Education Group American Depositary Shares 36.49 1,424,938 36.15 37.06
-0.20% TEDU Tarena International Inc. 2.485 17,090 2.485 2.49
-0.75% TGT Target Corporation 86.06 2,222,433 85.71 87.185
-0.90% WTER The Alkaline Water Company Inc. 1.66 53,630 1.66 1.66
1.07% ANDE The Andersons Inc. 27.29 47,155 26.86 27.41
0.00% CHEF The Chefs' Warehouse Inc. 32.97 72,470 32.58 33.01
1.14% HAIN The Hain Celestial Group Inc. 20.76 298,573 20.51 20.81
0.06% HSY The Hershey Company 137.545 426,636 137.40 138.00
0.36% KHC The Kraft Heinz Company 30.605 4,398,443 30.38 30.85
-0.33% SMPL The Simply Good Foods Company 24.025 265,543 23.96 24.17
0.51% TR Tootsie Roll Industries Inc. 37.20 21,417 36.83 37.20
-1.08% THS Treehouse Foods Inc. 53.94 268,354 53.70 54.315
1.84% TUES Tuesday Morning Corp. 1.66 124,233 1.64 1.69
-0.81% TPB Turning Point Brands Inc. 47.08 27,972 47.08 47.51
2.51% TSN Tyson Foods Inc. 82.86 1,798,238 81.28 82.87
-0.54% UN Unilever NV 61.53 439,423 61.53 61.84
-0.30% UL Unilever PLC 62.725 264,216 62.62 62.88
-0.87% UNFI United Natural Foods Inc. 8.515 1,564,060 8.37 8.68
3.80% UVV Universal Corporation 60.69 81,739 58.28 60.69
3.83% UTI Universal Technical Institute Inc 3.385 16,569 3.32 3.385
9.01% USNA USANA Health Sciences Inc. 78.965 485,374 76.98 80.965
1.21% USFD US Foods Holding Corp. 35.65 421,067 35.20 35.67
4.16% VGR Vector Group Ltd. 9.77 423,964 9.41 9.805
-1.50% VFF Village Farms International Inc. 11.14 333,424 11.13 11.20
1.65% VLGEA Village Super Market Inc. Class A Common Stock 26.255 9,372 26.055 26.255
2.69% WBA Walgreens Boots Alliance Inc. 53.37 4,518,508 51.52 53.475
-0.37% WMT Walmart Inc. 110.85 3,294,721 110.64 111.40
-0.27% WMK Weis Markets Inc. 35.545 36,599 35.35 35.78
-1.44% WVVI Willamette Valley Vineyards Inc. 6.86 1,704 6.86 6.86
4.91% YGYI Youngevity International Inc. 5.345 8,871 5.345 5.435
-0.60% ZVO Zovio Inc. 3.295 55,943 3.235 3.295