Consumer Defensive Stocks

Change% Company Price Volume Low High
1.91% ACU Acme United Corporation. 16.50 3,129 15.76 16.5035
-2.17% AGRO Adecoagro S.A. 7.21 379,975 7.175 7.31
2.26% ATGE Adtalem Global Education Inc. 49.24 419,054 48.18 49.67
0.26% ALCO Alico Inc. 30.43 4,677 30.02 30.43
-0.28% MO Altria Group Inc. 50.37 7,337,145 50.01 50.80
0.83% ABEV Ambev S.A. American Depositary Shares (Each representing 1) 4.87 24,121,180 4.7707 4.87
-1.25% AMBO Ambow Education Holding Ltd. American Depository Shares each representing two Class A 6.30 5,514 6.06 6.30
2.65% APEI American Public Education Inc. 32.94 138,430 31.87 33.04
6.13% ANFI Amira Nature Foods Ltd 0.99 345,391 0.9201 1.01
-0.23% BUD Anheuser-Busch Inbev SA Sponsored ADR (Belgium) 77.50 731,915 77.16 77.86
1.43% ADM Archer-Daniels-Midland Company 42.57 5,061,052 41.82 42.7699
1.08% ASPU Aspen Group Inc. 4.70 8,442 4.6201 4.82
0.93% ATAI ATA Inc. 1.08 27,653 1.05 1.11
-2.93% AVP Avon Products Inc. 2.98 10,770,711 2.95 3.11
0.74% BGS B&G Foods Inc. 27.16 479,070 26.82 27.20
-3.62% BIG Big Lots Inc. 31.42 852,667 31.29 32.6324
14.33% SAM Boston Beer Company Inc. (The) 306.75 438,912 276.00 308.83
-0.45% LND Brasilagro Brazilian Agric Real Estate Co Sponsored ADR (Brazil) 4.2308 56,949 4.18 4.27
-2.95% BRFS BRF S.A. 5.92 1,557,417 5.90 6.03
-1.41% BRID Bridgford Foods Corporation 24.40 13,251 22.726 24.96
3.15% BEDU Bright Scholar Education Holdings Limited American Depositary Shares each representing one Class A 11.15 215,487 10.67 11.38
-1.18% BTI British American Tobacco Industries p.l.c. ADR 36.92 1,370,246 36.5501 37.13
1.48% BG Bunge Limited 53.48 5,792,313 48.8936 54.00
-0.12% BURL Burlington Stores Inc. 163.05 688,910 161.00 164.13
0.29% CVGW Calavo Growers Inc. 83.58 117,976 81.59 83.78
1.03% CALM Cal-Maine Foods Inc. 44.94 234,800 44.14 44.94
4.14% CLXT Calyxt Inc. 14.85 34,101 14.29 15.00
0.74% CPB Campbell Soup Company 35.44 2,282,631 34.92 35.56
17.43% CECO Career Education Corporation 16.37 1,585,144 15.05 17.72
-0.36% CASY Caseys General Stores Inc. 133.80 212,282 133.13 134.95
7.65% ROX Castle Brands Inc. 0.85 414,224 0.79 0.88
1.32% CAW CCA Industries Inc. 1.54 15,841 1.51 1.56
-1.96% CELH Celsius Holdings Inc. 3.50 35,743 3.47 3.58
-1.77% CENT Central Garden & Pet Company 31.15 60,748 30.77 31.863
-1.63% CENTA Central Garden & Pet Company Class A Common Stock Nonvoting 27.82 155,299 27.46 28.31
2.27% CHGG Chegg Inc. 38.33 1,245,039 37.32 38.35
0.00% DL China Distance Education Holdings Limited American Depositary Shares 7.21 13,518 7.11 7.375
2.36% CJJD China Jo-Jo Drugstores Inc. 2.17 348,491 2.14 2.26
2.95% BORN China New Borun Corporation American Depositary Shares 0.89 59,501 0.887 0.9143
-2.95% COE China Online Education Group American depositary shares each representing 15 Class A 6.57 6,438 6.56 6.83
1.86% CHD Church & Dwight Company Inc. 66.15 1,739,161 64.565 66.29
2.36% CLX Clorox Company (The) 158.94 1,197,242 154.46 159.18
0.73% COKE Coca-Cola Bottling Co. Consolidated 226.78 18,691 223.10 227.80
1.69% KO Coca-Cola Company (The) 45.86 23,121,168 44.96 45.91
0.99% KOF Coca Cola Femsa S.A.B. de C.V. 61.15 181,183 60.21 61.20
-0.89% JVA Coffee Holding Co. Inc. 6.70 78,654 6.53 6.8864
0.29% CL Colgate-Palmolive Company 66.70 3,765,590 66.25 66.93
0.64% CCU Compania Cervecerias Unidas S.A. 28.28 292,204 27.99 28.42
0.17% CAG ConAgra Brands Inc. 24.07 5,935,680 23.86 24.31
-1.62% STZ.B Constellation Brands Inc. 167.25 401 167.25 167.25
-0.80% STZ Constellation Brands Inc. 165.65 5,426,664 163.99 167.75
0.00% CORE Core-Mark Holding Company Inc. 30.73 328,304 30.325 30.87
-0.87% COST Costco Wholesale Corporation 215.23 1,615,527 214.33 216.72
0.19% COT Cott Corporation 15.59 1,461,448 15.46 15.68
-0.36% COTY Coty Inc. Class A 11.11 6,734,223 11.04 11.29
2.57% BREW Craft Brew Alliance Inc. 17.18 33,688 16.6957 17.19
-1.96% CRESY Cresud S.A.C.I.F. y A. American Depositary Shares each representing ten shares of Common Stock 12.53 214,011 12.07 12.92
2.86% CYAN Cyanotech Corporation 3.60 1,518 3.50 3.60
-1.39% DTEA DAVIDsTEA Inc. 1.42 124,461 1.38 1.45
-1.48% DF Dean Foods Company 4.66 1,078,552 4.58 4.88
0.38% DEO Diageo plc 157.73 401,072 157.4101 158.20
1.42% DOGZ Dogness (International) Corporation 3.56 13,824 3.4452 3.70
-0.45% DG Dollar General Corporation 118.46 1,371,717 117.8995 119.10
-1.08% DLTR Dollar Tree Inc. 98.12 1,017,169 97.70 98.95
1.85% EAST Eastside Distilling Inc. 6.04 8,129 5.89 6.12
0.00% EPC Edgewell Personal Care Company 45.63 453,063 45.275 46.035
0.00% ELF e.l.f. Beauty Inc. 9.56 321,684 9.43 9.7766
-0.09% EL Estee Lauder Companies Inc. (The) 156.53 1,405,641 155.62 157.00
0.59% FARM Farmer Brothers Company 24.00 29,183 23.8038 24.06
-3.22% FAMI Farmmi INC. 3.01 133,830 3.00 3.24
0.10% FLO Flowers Foods Inc. 21.00 838,680 20.85 21.12
0.74% FMX Fomento Economico Mexicano S.A.B. de C.V. 92.30 256,434 91.17 92.43
-1.02% FEDU Four Seasons Education (Cayman) Inc. American Depositary Shares each two ADSs representing one 1.94 15,567 1.92 1.9999
-1.65% FRED Fred's Inc. 2.98 178,221 2.96 3.07
1.01% FDP Fresh Del Monte Produce Inc. 27.99 501,040 27.14 28.01
0.97% FRPT Freshpet Inc. 39.55 106,028 37.90 39.80
-0.66% FTFT Future FinTech Group Inc. 0.86 22,766 0.82 0.87
0.00% GIS General Mills Inc. 46.95 5,108,233 46.43 47.22
-0.68% GNC GNC Holdings Inc. Class A 2.90 606,197 2.85 2.95
-0.36% GPX GP Strategies Corporation 16.83 34,833 15.89 17.10
0.65% GHC Graham Holdings Company 678.35 33,328 671.00 679.19
21.40% LOPE Grand Canyon Education Inc. 117.95 1,518,636 103.83 119.8999
-2.42% WILC G. Willi-Food International Ltd. 8.05 2,209 8.05 8.35
1.50% HLG Hailiang Education Group Inc. 32.58 21,374 32.50 33.12
1.76% HELE Helen of Troy Limited 117.04 169,678 113.93 117.10
-0.27% HLF Herbalife Nutrition Ltd. 56.13 1,111,680 55.28 56.70
-2.64% HRL Hormel Foods Corporation 41.99 4,465,118 41.41 42.44
0.41% TWNK Hostess Brands Inc. 12.15 777,398 12.02 12.22
1.24% HMHC Houghton Mifflin Harcourt Company 8.99 845,659 8.71 9.11
-1.01% IFMK iFresh Inc. 0.9899 284,641 0.96 1.0475
1.48% IBA Industrias Bachoco S.A.B. de C.V. 46.59 6,829 45.00 46.85
-1.35% IMKTA Ingles Markets Incorporated Class A Common Stock 29.92 56,687 29.74 30.44
0.28% INGR Ingredion Incorporated 93.76 651,709 92.76 94.48
0.82% IPAR Inter Parfums Inc. 73.43 52,183 71.22 73.54
-0.03% JJSF J & J Snack Foods Corp. 156.69 77,652 155.90 157.81
-0.16% SJM J.M. Smucker Company (The) 106.77 739,523 105.76 107.08
-0.67% JBSS John B. Sanfilippo & Son Inc. 70.85 32,646 70.20 71.41
2.06% LRN K12 Inc 32.66 251,241 31.84 32.85
-0.21% K Kellogg Company 58.33 2,214,993 57.70 58.52
0.00% KDP Keurig Dr Pepper Inc. 28.17 1,375,034 27.99 28.33
0.97% KMB Kimberly-Clark Corporation 119.73 1,540,343 117.89 119.85
-0.59% KR Kroger Company (The) 28.58 4,976,900 28.48 29.01
1.31% LW Lamb Weston Holdings Inc. 70.98 990,108 69.90 70.99
0.91% LANC Lancaster Colony Corporation 160.95 152,347 158.725 162.56
0.24% LNDC Landec Corporation 12.68 97,281 12.42 12.71
2.10% LAUR Laureate Education Inc. 15.09 920,042 14.7444 15.17
0.06% LFVN Lifevantage Corporation 15.45 64,566 15.25 15.5999
-0.43% LWAY Lifeway Foods Inc. 2.30 14,009 2.30 2.42
0.04% LMNR Limoneira Co 23.26 40,906 22.88 23.40
-0.95% LINC Lincoln Educational Services Corporation 3.12 1,593 3.11 3.20
3.85% MTEX Mannatech Incorporated 19.794 3,829 19.4619 19.794
2.56% MKC McCormick & Company Incorporated 133.76 1,745,852 130.59 133.94
-0.17% MKC.V McCormick & Company Incorporated 131.0607 1,005 130.85 132.81
1.73% MGPI MGP Ingredients Inc. 77.83 82,013 76.01 78.87
1.12% TAP Molson Coors Brewing Company Class B 62.08 1,425,391 61.08 62.6908
0.88% MDLZ Mondelez International Inc. 48.41 6,209,189 47.88 48.46
0.31% MNST Monster Beverage Corporation 58.88 2,856,149 58.30 59.73
0.21% FIZZ National Beverage Corp. 73.18 186,263 72.98 74.53
1.45% NAII Natural Alternatives International Inc. 11.22 1,244 11.00 11.22
-1.71% NGVC Natural Grocers by Vitamin Cottage Inc. 14.36 118,841 14.14 14.75
-6.68% NHTC Natural Health Trends Corp. 14.11 201,991 13.93 15.385
1.57% NATR Nature's Sunshine Products Inc. 8.43 4,018 8.31 8.63
1.09% NEPT Neptune Technologies & Bioresources Inc 3.72 775,312 3.54 3.74
-0.94% NBEV New Age Beverages Corporation 6.31 3,067,264 6.23 6.42
0.82% NWL Newell Brands Inc. 17.29 8,537,061 16.90 17.32
-1.14% EDU New Oriental Education & Technology Group Inc. Sponsored ADR representing 1 (Cayman Islands) 78.38 1,957,739 73.63 78.80
0.05% NOMD Nomad Foods Limited 18.99 812,076 18.92 19.19
0.59% NUS Nu Skin Enterprises Inc. 62.78 521,717 61.95 63.34
4.36% OBCI Ocean Bio-Chem Inc. 3.7464 2,115 3.6446 3.772
-0.83% OLLI Ollie's Bargain Outlet Holdings Inc. 87.58 494,218 87.07 88.63
2.90% ONE OneSmart International Education Group Limited ADS 8.53 199,245 8.25 8.58
4.55% TIS Orchids Paper Products Company 1.15 85,778 1.08 1.1515
-0.78% SEED Origin Agritech Limited 6.35 7,204 6.32 6.58
0.23% PEP PepsiCo Inc. 116.10 4,825,945 115.47 116.93
-0.13% PFGC Performance Food Group Company 38.90 435,717 38.71 39.18
-2.24% PETS PetMed Express Inc. 22.71 426,235 22.56 23.3324
0.63% PM Philip Morris International Inc 85.58 5,887,230 84.53 85.82
-0.25% PPC Pilgrim's Pride Corporation 20.31 853,865 19.98 20.33
2.10% PME Pingtan Marine Enterprise Ltd. 2.2462 41,227 2.189 2.249
-0.16% POST Post Holdings Inc. 102.56 301,026 101.51 103.085
-1.61% PSMT PriceSmart Inc. 62.38 82,829 61.96 63.70
-1.20% PRMW Primo Water Corporation 13.95 67,421 13.85 14.22
0.50% PG Procter & Gamble Company (The) 99.78 7,444,792 98.59 99.86
-3.12% NEW Puxin Limited American Depositary Shares each representing two 6.22 96,063 6.17 6.3593
1.89% REED Reeds Inc. 2.70 23,941 2.61 2.70
2.18% RELV Reliv' International Inc. 4.22 595 4.22 4.22
1.20% REV Revlon Inc. 26.88 35,989 26.20 26.96
0.93% RIBT RiceBran Technologies 3.24 14,640 3.1457 3.30
1.56% REDU RISE Education Cayman Ltd 9.77 48,328 9.60 9.90
-2.93% RAD Rite Aid Corporation 0.7475 10,805,737 0.7376 0.78
0.97% RMCF Rocky Mountain Chocolate Factory Inc. 9.168 6,774 8.93 9.168
-3.09% RYB RYB Education Inc. American depositary shares each representing one Class A 8.16 67,628 8.12 8.46
-0.58% SAFM Sanderson Farms Inc. 120.66 222,660 118.945 121.035
-0.80% SENEA Seneca Foods Corp. Class A Common Stock 29.85 13,547 29.5101 30.49
-0.61% SFS Smart & Final Stores Inc. 6.56 230,434 6.50 6.61
-20.74% SPTN SpartanNash Company 17.43 958,048 17.11 20.01
-3.52% SFM Sprouts Farmers Market Inc. 23.29 4,085,642 23.16 24.48
0.30% SDI Standard Diversified Inc. Class A 14.845 1,003 14.68 15.00
5.60% STRA Strayer Education Inc. 126.92 308,951 118.94 127.49
-21.92% SUMR Summer Infant Inc. 0.8198 615,536 0.7899 0.9295
3.14% STG Sunlands Online Education Group American Depositary Shares representing Class A 5.25 18,255 5.01 5.25
-0.92% STKL SunOpta Inc. 4.29 137,780 4.25 4.33
1.80% SANW S&W Seed Company 2.83 9,834 2.68 2.87
-0.16% SYY Sysco Corporation 67.24 1,975,730 66.67 67.49
0.95% TAL TAL Education Group American Depositary Shares 32.88 4,402,274 32.21 33.38
1.08% TEDU Tarena International Inc. 6.56 32,911 6.38 6.77
-0.94% TGT Target Corporation 72.03 3,985,269 71.68 72.97
0.42% PETZ TDH Holdings Inc. 0.713 5,218 0.70 0.719
-0.54% ANDE The Andersons Inc. 36.88 80,603 36.05 36.96
-2.62% CHEF The Chefs' Warehouse Inc. 32.00 225,718 31.77 32.92
-2.11% HAIN The Hain Celestial Group Inc. 18.09 1,387,518 18.03 18.55
1.13% HSY The Hershey Company 111.20 1,179,579 109.41 111.52
-0.17% KHC The Kraft Heinz Company 48.18 10,117,886 47.85 48.66
-1.06% SMPL The Simply Good Foods Company 20.45 347,264 20.37 21.01
1.56% TR Tootsie Roll Industries Inc. 37.74 80,984 36.95 37.74
1.62% THS Treehouse Foods Inc. 60.83 493,733 59.47 60.95
-0.12% THST Truett-Hurst Inc. 2.2373 1,842 2.22 2.2373
0.81% TUES Tuesday Morning Corp. 2.50 133,264 2.46 2.52
1.40% TPB Turning Point Brands Inc. 40.69 78,721 39.38 40.88
-0.85% TSN Tyson Foods Inc. 63.06 2,858,632 62.28 63.64
0.39% UN Unilever NV 56.02 924,748 55.815 56.16
0.25% UL Unilever PLC 55.51 757,296 55.32 55.69
2.93% UG United-Guardian Inc. 20.092 1,693 19.45 20.092
-0.07% UNFI United Natural Foods Inc. 15.04 692,913 14.91 15.20
0.59% UVV Universal Corporation 59.71 158,260 58.90 59.91
2.50% UTI Universal Technical Institute Inc 3.485 3,544 3.39 3.55
3.94% USNA USANA Health Sciences Inc. 103.39 250,599 99.71 103.45
-0.03% USFD US Foods Holding Corp. 35.49 1,819,353 35.27 35.82
0.49% VGR Vector Group Ltd. 12.32 942,499 12.18 12.35
0.00% VLGEA Village Super Market Inc. Class A Common Stock 30.86 35,029 29.357 31.18
-1.85% WBA Walgreens Boots Alliance Inc. 70.47 4,482,189 70.26 71.70
-0.49% WMT Walmart Inc. 99.39 6,413,163 98.91 99.921
-0.12% WMK Weis Markets Inc. 52.04 71,552 51.72 52.76
-2.44% WVVI Willamette Valley Vineyards Inc. 7.20 7,868 7.20 7.56
-1.01% YGYI Youngevity International Inc. 7.82 84,328 7.61 7.97