Consumer Defensive Stocks

Change% Company Price Volume Low High
2.38% ACU Acme United Corporation. 15.05 2,915 14.75 15.3663
-1.41% AGRO Adecoagro S.A. 6.99 249,472 6.86 7.12
-1.36% ATGE Adtalem Global Education Inc. 52.04 463,615 52.02 53.42
0.71% ALCO Alico Inc. 32.68 11,440 31.945 33.29
-1.51% MO Altria Group Inc. 53.36 10,323,289 52.7302 54.48
-1.47% ABEV Ambev S.A. American Depositary Shares (Each representing 1) 4.02 16,852,654 3.96 4.05
5.51% AMBO Ambow Education Holding Ltd. American Depository Shares each representing two Class A 5.94 12,372 5.00 6.48
-2.22% DIT AMCON Distributing Company 82.20 523 78.01 85.00
-0.21% APEI American Public Education Inc. 28.95 132,373 28.70 29.47
-4.69% ANFI Amira Nature Foods Ltd 0.5075 132,034 0.50 0.53
-0.31% BUD Anheuser-Busch Inbev SA Sponsored ADR (Belgium) 70.55 1,523,535 70.12 71.31
0.29% ADM Archer-Daniels-Midland Company 44.59 5,023,428 43.79 44.80
-2.75% ASPU Aspen Group Inc. 5.66 40,393 5.66 5.86
1.89% ATAI ATA Inc. 1.08 54,998 1.06 1.10
-4.02% AVP Avon Products Inc. 1.91 4,365,860 1.88 1.99
0.37% BGS B&G Foods Inc. 29.90 757,670 29.23 30.00
-4.39% BIG Big Lots Inc. 29.64 4,234,463 29.07 30.88
1.33% SAM Boston Beer Company Inc. (The) 269.44 91,958 262.32 270.88
0.80% LND Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) 3.90 1,379 3.88 3.90
-4.62% BRFS BRF S.A. 5.57 2,404,372 5.52 5.71
1.41% BPI Bridgepoint Education Inc. 7.91 202,331 7.75 7.95
0.19% BEDU Bright Scholar Education Holdings Limited American Depositary Shares each representing one Class A 10.82 230,017 9.87 11.00
1.78% BTI British American Tobacco Industries p.l.c. ADR 34.30 4,022,512 34.01 34.56
0.29% BG Bunge Limited 59.64 3,670,408 59.17 62.92
1.22% BURL Burlington Stores Inc. 159.72 1,409,549 154.00 160.50
-3.24% CVGW Calavo Growers Inc. 89.27 252,736 88.18 91.93
0.05% CALM Cal-Maine Foods Inc. 43.68 564,124 42.91 43.985
-3.86% CLXT Calyxt Inc. 9.97 85,658 9.67 10.6682
-0.07% ABCD Cambium Learning Group Inc. 14.48 237,719 14.46 14.49
-0.13% CPB Campbell Soup Company 37.72 1,890,712 36.91 37.90
0.93% CECO Career Education Corporation 12.97 125,875 12.77 13.02
-1.48% CASY Caseys General Stores Inc. 119.68 755,237 118.45 122.13
-7.67% ROX Castle Brands Inc. 0.7849 246,193 0.774 0.871
-3.51% CAW CCA Industries Inc. 2.20 13,994 2.10 2.2545
-6.33% CELH Celsius Holdings Inc. 3.70 58,534 3.68 3.95
2.39% CENT Central Garden & Pet Company 33.82 163,520 32.4937 33.90
2.21% CENTA Central Garden & Pet Company Class A Common Stock Nonvoting 30.92 430,520 29.68 31.05
2.89% CHGG Chegg Inc. 29.52 2,193,152 28.61 29.79
-0.54% DL China Distance Education Holdings Limited American Depositary Shares 7.36 93,832 7.1642 7.51
-3.29% CJJD China Jo-Jo Drugstores Inc. 2.06 324,855 2.06 2.14
-11.70% BORN China New Borun Corporation American Depositary Shares 0.7417 126,874 0.7001 0.84
1.15% COE China Online Education Group American depositary shares each representing 15 Class A 7.94 7,088 7.81 8.35
-0.34% CHD Church & Dwight Company Inc. 66.58 1,566,583 65.61 67.26
-0.17% CLX Clorox Company (The) 162.20 868,546 160.6575 163.37
0.37% COKE Coca-Cola Bottling Co. Consolidated 218.95 22,505 214.4001 219.89
0.31% KO Coca-Cola Company (The) 49.24 12,331,098 48.465 49.45
-2.44% KOF Coca Cola Femsa S.A.B. de C.V. 58.48 85,491 58.05 60.00
-1.54% JVA Coffee Holding Co. Inc. 3.83 3,935 3.761 3.9377
1.32% CL Colgate-Palmolive Company 63.54 3,903,546 62.18 63.71
0.40% CCU Compania Cervecerias Unidas S.A. 25.13 201,530 24.75 25.14
-1.39% CAG ConAgra Brands Inc. 30.41 5,037,260 30.05 30.93
-0.69% STZ Constellation Brands Inc. 187.30 1,915,039 184.76 189.32
0.93% CORE Core-Mark Holding Company Inc. 24.97 279,088 24.01 25.03
-0.98% COST Costco Wholesale Corporation 222.66 2,649,984 219.11 225.20
-0.48% COT Cott Corporation 14.63 719,760 14.49 14.77
1.20% COTY Coty Inc. Class A 7.59 8,662,459 7.37 7.63
-0.95% BREW Craft Brew Alliance Inc. 15.65 45,814 15.52 15.96
-1.81% CRESY Cresud S.A.C.I.F. y A. American Depositary Shares each representing ten shares of Common Stock 11.95 72,484 11.65 12.16
-5.56% CYAN Cyanotech Corporation 3.447 1,032 3.43 3.77
-2.23% DTEA DAVIDsTEA Inc. 1.75 254,819 1.70 1.80
-2.44% DF Dean Foods Company 4.40 1,486,573 4.28 4.52
0.14% DEO Diageo plc 141.49 316,383 140.23 142.62
0.29% DOGZ Dogness (International) Corporation 3.50 38,112 3.3379 3.58
2.86% DG Dollar General Corporation 105.64 2,620,579 102.374 105.80
0.52% DLTR Dollar Tree Inc. 83.82 2,820,133 81.71 84.07
0.80% EAST Eastside Distilling Inc. 6.30 101,958 6.05 6.43
2.56% EPC Edgewell Personal Care Company 42.80 610,483 41.09 43.02
-1.44% ELF e.l.f. Beauty Inc. 10.96 461,529 10.62 11.24
0.63% EL Estee Lauder Companies Inc. (The) 137.98 1,750,032 135.37 138.53
-1.50% FARM Farmer Brothers Company 23.62 58,352 23.41 24.05
-1.31% FAMI Farmmi INC. 4.52 147,600 4.46 4.59
-0.73% FLO Flowers Foods Inc. 19.05 1,298,565 18.86 19.24
-1.20% FMX Fomento Economico Mexicano S.A.B. de C.V. 81.51 354,034 81.00 83.01
-2.41% FEDU Four Seasons Education (Cayman) Inc. American Depositary Shares each two ADSs representing one 3.65 6,999 3.65 3.82
-0.39% FC Franklin Covey Company 23.25 14,295 23.005 23.40
-1.12% FRED Fred's Inc. 2.65 210,959 2.52 2.73
-0.59% FDP Fresh Del Monte Produce Inc. 32.00 265,804 31.38 32.30
-0.76% FRPT Freshpet Inc. 31.48 176,281 31.19 31.96
-6.69% FTFT Future FinTech Group Inc. 0.905 39,222 0.868 0.9899
0.16% GIS General Mills Inc. 38.54 6,664,824 38.075 38.94
2.63% GNC GNC Holdings Inc. Class A 2.73 1,784,113 2.55 2.78
1.30% GPX GP Strategies Corporation 13.29 98,291 13.04 13.73
0.52% GHC Graham Holdings Company 651.18 21,950 641.2505 654.55
-2.39% LOPE Grand Canyon Education Inc. 111.40 397,738 110.49 115.56
-0.29% WILC G. Willi-Food International Ltd. 6.92 6,809 6.92 7.10
-3.93% HLG Hailiang Education Group Inc. 53.56 16,998 51.00 55.50
-0.02% HELE Helen of Troy Limited 137.12 141,022 135.37 137.97
0.94% HLF Herbalife Nutrition Ltd. 57.00 1,274,017 56.03 57.2299
-0.18% HRL Hormel Foods Corporation 44.26 2,414,874 43.76 44.69
-1.02% TWNK Hostess Brands Inc. 11.59 992,631 11.45 11.78
-0.11% HMHC Houghton Mifflin Harcourt Company 9.32 397,715 9.20 9.47
1.00% IFMK iFresh Inc. 1.01 13,263 1.00 1.0467
-2.67% IBA Industrias Bachoco S.A.B. de C.V. 40.12 14,956 40.016 41.17
4.34% IMKTA Ingles Markets Incorporated Class A Common Stock 30.07 88,636 28.20 30.18
-0.77% INGR Ingredion Incorporated 96.46 467,500 95.57 97.51
0.75% IPAR Inter Parfums Inc. 59.36 121,805 58.8201 60.685
-0.35% JJSF J & J Snack Foods Corp. 153.03 54,228 149.86 154.06
1.01% SJM J.M. Smucker Company (The) 99.16 1,459,618 97.32 99.68
-0.35% JBSS John B. Sanfilippo & Son Inc. 61.99 67,124 59.771 62.95
-1.26% LRN K12 Inc 22.70 209,850 22.56 23.08
-0.89% K Kellogg Company 60.30 3,343,252 59.5101 61.17
-1.33% KDP Keurig Dr Pepper Inc. 25.95 3,079,136 25.57 26.24
0.17% KMB Kimberly-Clark Corporation 113.69 2,570,749 111.27 114.06
-1.30% KR Kroger Company (The) 28.79 7,298,330 28.15 29.27
-0.11% LW Lamb Weston Holdings Inc. 73.37 2,327,936 72.29 73.64
0.78% LANC Lancaster Colony Corporation 177.40 125,797 173.15 178.01
-1.95% LNDC Landec Corporation 13.55 69,572 13.42 13.92
-0.68% LAUR Laureate Education Inc. 14.59 789,981 14.43 14.81
1.92% LFVN Lifevantage Corporation 14.34 250,644 13.00 14.37
-3.09% LWAY Lifeway Foods Inc. 2.51 17,910 2.50 2.79
-3.04% LMNR Limoneira Co 21.36 111,159 20.95 22.106
-5.66% LINC Lincoln Educational Services Corporation 2.50 16,099 2.3773 2.65
0.30% MTEX Mannatech Incorporated 20.0001 2,446 19.62 20.35
0.57% MKC McCormick & Company Incorporated 151.25 1,153,250 147.605 151.31
-1.56% MGPI MGP Ingredients Inc. 60.60 208,545 60.46 62.30
-0.99% TAP Molson Coors Brewing Company Class B 62.74 1,415,571 61.70 63.7543
0.30% MDLZ Mondelez International Inc. 43.93 7,251,862 43.05 44.16
-0.80% MNST Monster Beverage Corporation 56.95 3,804,330 56.41 57.72
-12.74% NAUH National American University Holdings Inc. 0.2801 505,054 0.28 0.34
2.99% FIZZ National Beverage Corp. 86.18 230,640 83.35 86.65
1.38% NAII Natural Alternatives International Inc. 10.32 11,438 10.05 10.4006
-2.92% NGVC Natural Grocers by Vitamin Cottage Inc. 17.28 144,174 16.89 17.7635
-1.22% NHTC Natural Health Trends Corp. 21.86 96,140 21.57 22.74
0.51% NATR Nature's Sunshine Products Inc. 8.91 4,998 8.8077 8.99
7.46% NBEV New Age Beverages Corporation 5.04 10,635,750 4.70 5.09
0.79% NWL Newell Brands Inc. 22.86 8,360,492 21.9717 22.90
-4.40% EDU New Oriental Education & Technology Group Inc. Sponsored ADR representing 1 (Cayman Islands) 54.97 2,424,929 53.36 55.74
-1.26% NOMD Nomad Foods Limited 18.84 644,009 18.80 19.29
-0.36% NUS Nu Skin Enterprises Inc. 63.55 338,595 62.65 64.38
-2.37% OBCI Ocean Bio-Chem Inc. 3.30 25,610 3.13 3.4373
-0.90% OLLI Ollie's Bargain Outlet Holdings Inc. 68.51 1,486,302 66.66 69.35
1.57% ONE OneSmart International Education Group Limited ADS 7.11 62,750 7.08 7.28
-8.64% TIS Orchids Paper Products Company 1.2699 310,281 1.25 1.39
-2.59% SEED Origin Agritech Limited 7.16 28,621 7.021 7.4773
0.32% PEP PepsiCo Inc. 116.19 4,150,858 114.46 116.6197
0.85% PFGC Performance Food Group Company 34.36 809,416 33.68 34.57
3.52% PETS PetMed Express Inc. 23.21 566,516 22.29 23.26
-0.40% PM Philip Morris International Inc 84.22 5,431,884 83.278 85.22
-2.33% PPC Pilgrim's Pride Corporation 16.75 1,169,573 16.57 17.2945
-0.41% PME Pingtan Marine Enterprise Ltd. 2.40 785 2.32 2.40
0.72% POST Post Holdings Inc. 92.07 716,407 89.9537 92.52
1.75% PSMT PriceSmart Inc. 62.75 206,129 61.0827 63.33
1.48% PRMW Primo Water Corporation 13.73 320,909 13.35 14.16
0.63% PG Procter & Gamble Company (The) 93.03 9,307,667 91.3664 93.40
-7.60% REED Reeds Inc. 2.31 47,943 2.30 2.45
-2.97% RELV Reliv' International Inc. 4.90 2,226 4.90 5.04
4.73% ABAC Renmin Tianli Group Inc. 1.44 7,682 1.2749 1.44
0.37% REV Revlon Inc. 24.49 169,756 23.88 25.27
0.91% RIBT RiceBran Technologies 3.33 157,164 3.31 3.38
-2.67% REDU RISE Education Cayman Ltd 8.03 25,147 8.00 8.69
-2.65% RAD Rite Aid Corporation 0.9832 12,805,462 0.97 1.02
-0.36% RMCF Rocky Mountain Chocolate Factory Inc. 8.27 17,673 8.00 8.49
-8.75% RYB RYB Education Inc. American depositary shares each representing one Class A 6.15 298,234 6.05 6.75
-2.94% SAFM Sanderson Farms Inc. 100.26 483,409 100.14 103.98
2.49% SENEA Seneca Foods Corp. Class A Common Stock 32.88 9,949 32.08 33.38
-0.34% SFS Smart & Final Stores Inc. 5.80 301,168 5.53 5.87
-3.48% SPTN SpartanNash Company 17.19 187,436 17.07 17.855
-1.88% SFM Sprouts Farmers Market Inc. 23.99 1,873,018 23.79 24.50
-4.54% SDI Standard Diversified Inc. Class A 12.61 34,425 12.50 13.05
0.03% STRA Strayer Education Inc. 119.63 148,824 117.05 120.535
-1.36% SUMR Summer Infant Inc. 0.9568 24,630 0.9401 1.00
-13.23% STG Sunlands Online Education Group American Depositary Shares representing Class A 3.28 49,680 3.21 3.801
-2.18% STKL SunOpta Inc. 4.49 429,084 4.36 4.63
-3.37% SANW S&W Seed Company 2.58 20,385 2.52 2.76
-0.18% SYY Sysco Corporation 64.90 3,014,404 63.94 65.44
-2.64% TAL TAL Education Group American Depositary Shares 26.90 5,664,737 26.07 26.96
-2.34% TEDU Tarena International Inc. 6.69 93,616 6.67 6.87
0.75% TGT Target Corporation 68.32 5,751,077 66.57 68.53
-1.77% PETZ TDH Holdings Inc. 0.845 59,850 0.7683 0.89
0.13% ANDE The Andersons Inc. 30.96 79,858 30.04 31.134
1.28% CHEF The Chefs' Warehouse Inc. 37.23 172,275 36.75 37.73
-0.62% HAIN The Hain Celestial Group Inc. 19.18 1,370,030 18.82 19.58
-0.01% HSY The Hershey Company 107.13 966,230 105.25 107.59
-0.90% KHC The Kraft Heinz Company 48.27 7,708,815 47.19 49.00
1.40% SMPL The Simply Good Foods Company 18.89 512,126 18.28 18.93
-1.99% TR Tootsie Roll Industries Inc. 33.43 178,583 32.74 33.86
-2.35% THS Treehouse Foods Inc. 48.94 1,148,001 47.85 50.05
-5.87% THST Truett-Hurst Inc. 1.9296 2,409 1.9101 2.0101
0.43% TUES Tuesday Morning Corp. 2.36 136,940 2.35 2.40
0.56% TPB Turning Point Brands Inc. 28.86 92,335 28.48 29.25
-1.42% TSN Tyson Foods Inc. 55.41 3,493,359 54.48 56.3727
-0.40% UN Unilever NV 55.27 1,644,223 54.79 55.72
-0.83% UL Unilever PLC 53.59 1,712,924 53.15 54.07
0.76% UG United-Guardian Inc. 17.3215 12,153 16.8437 17.763
-8.06% UNFI United Natural Foods Inc. 13.68 7,113,967 13.64 14.9399
-0.30% UVV Universal Corporation 62.47 102,730 61.95 63.45
2.95% UTI Universal Technical Institute Inc 3.14 23,235 3.04 3.19
0.07% USNA USANA Health Sciences Inc. 120.18 142,777 118.62 120.51
-0.16% USFD US Foods Holding Corp. 31.78 993,123 31.48 32.03
-1.98% VGR Vector Group Ltd. 11.36 1,858,266 11.23 11.79
3.55% VLGEA Village Super Market Inc. Class A Common Stock 27.13 28,174 25.745 27.13
-0.04% WBA Walgreens Boots Alliance Inc. 81.16 5,625,971 79.69 81.92
0.80% WMT Walmart Inc. 93.94 7,276,905 92.34 94.25
-1.42% WMK Weis Markets Inc. 45.25 76,668 44.59 46.18
-3.07% WVVI Willamette Valley Vineyards Inc. 7.1251 8,252 7.10 7.5962
-3.18% YGYI Youngevity International Inc. 6.40 104,135 6.25 6.77