Consumer Defensive Stocks

Change% Company Price Volume Low High
1.81% TWOU 2U, Inc 39.31 1,698,760 39.145 40.15
-3.23% ACU Acme United Corporation 21.90 15,142 21.51 23.50
2.07% AGRO Adecoagro S.A 4.43 176,030 4.38 4.47
1.19% ATGE Adtalem Global Education Inc 31.50 339,333 30.9613 32.18
1.83% AFYA Afya Limited 23.40 132,400 22.79 23.68
2.22% AGFS AgroFresh Solutions, Inc 2.76 111,165 2.73 2.82
1.14% ALCO Alico, Inc 32.00 27,400 31.53 32.35
0.41% MO Altria Group, Inc 39.40 4,319,396 39.30 40.02
-2.56% ABEV Ambev S.A 2.66 22,932,900 2.63 2.80
-1.12% AMBO Ambow Education Holding Ltd 1.77 17,377 1.69 1.89
3.49% DIT AMCON Distributing Company 59.8199 305 59.8199 59.8199
-3.25% APEI American Public Education, Inc 29.22 81,600 29.17 30.80
-6.67% RYCE Amira Nature Foods Ltd. 7.56 13,697 7.56 8.51
2.33% BUD Anheuser-Busch InBev SA/NV 50.11 2,469,500 49.81 51.37
-0.32% AQB AquaBounty Technologies, Inc 3.10 73,669 3.06 3.145
0.38% ADM Archer-Daniels-Midland Company 39.56 2,450,865 39.515 40.51
0.63% ARCE Arco Platform Limited 43.00 246,902 42.67 43.70
-3.32% ASPU Aspen Group, Inc 8.74 158,835 8.69 9.13
1.81% BRBR BellRing Brands Inc Class A 19.66 147,495 19.35 19.83
-0.65% BYND Beyond Meat, Inc 140.72 4,927,800 140.30 146.95
0.74% BGS B&G Foods, Inc 24.35 503,670 24.225 24.66
-1.03% BIG Big Lots, Inc 40.37 1,215,800 40.33 42.24
-2.01% BJ BJ's Wholesale Club Holdings, Inc 36.97 1,879,177 36.86 39.00
2.35% LND BrasilAgro - Companhia Brasileira de Propriedades Agricolas 4.35 4,500 4.20 4.35
-2.56% BRFS BRF S.A 3.81 2,788,900 3.79 3.93
-1.38% BEDU Bright Scholar Education Holdings Limited 7.88 14,400 7.88 8.16
0.41% BTI British American Tobacco p.l.c 39.47 1,011,400 39.25 39.71
-0.73% BF.A Brown-Forman Corporation 58.55 64,400 58.16 59.82
-0.14% BF.B Brown-Forman Corporation 64.43 625,800 64.38 65.41
-0.87% BG Bunge Limited 39.78 1,554,400 39.73 41.53
0.50% CVGW Calavo Growers, Inc 62.18 66,300 62.01 63.54
1.30% CALM Cal-Maine Foods, Inc 44.51 179,783 43.8227 44.88
7.23% CLXT Calyxt, Inc 5.04 60,154 4.555 5.05
0.02% CPB Campbell Soup Company 49.32 1,683,700 49.10 49.87
-0.19% CASY Casey's General Stores, Inc 149.72 367,535 149.26 154.315
0.81% CELH Celsius Holdings, Inc 11.14 562,700 10.80 11.40
1.32% CENT Central Garden & Pet Company 36.14 63,389 36.01 36.40
0.66% CENTA Central Garden & Pet Company 33.70 155,071 33.60 34.025
3.11% CHGG Chegg, Inc 70.20 4,298,796 68.165 71.24
-3.08% DL China Distance Education Holdings Limited 8.50 43,200 8.50 8.92
0.36% COE China Online Education Group 25.25 23,957 25.25 26.49
-2.96% PLIN China Xiangtai Food Co., Ltd 1.31 135,619 1.286 1.365
0.50% CHD Church & Dwight Co., Inc 78.29 1,059,369 77.8154 78.85
0.17% COKE Coca-Cola Consolidated, Inc 230.01 25,442 230.01 233.02
0.93% CCEP Coca-Cola European Partners plc 38.10 1,224,854 37.87 38.53
-0.20% KOF Coca-Cola FEMSA, S.A.B. de C.V 44.00 121,300 43.80 45.29
2.70% JVA Coffee Holding Co., Inc 3.04 13,204 2.97 3.0802
0.34% CL Colgate-Palmolive Company 73.28 2,658,600 73.07 73.87
2.26% CCU Compania Cervecerias Unidas S.A 15.38 197,900 15.07 15.48
-0.73% CAG Conagra Brands, Inc 35.41 3,736,478 35.41 36.05
0.00% STZ.B Constellation Brands, Inc 185.36 0 185.36 185.36
-0.04% STZ Constellation Brands, Inc 185.80 1,892,100 185.3927 190.74
0.52% CORE Core-Mark Holding Company, Inc 25.13 228,000 24.77 25.64
0.32% COST Costco Wholesale Corporation 305.74 2,539,500 304.60 308.92
3.01% COTY Coty Inc 4.45 12,760,500 4.37 4.59
1.56% BREW Craft Brew Alliance, Inc 15.63 220,082 15.3601 15.78
1.01% CRESY Cresud Sociedad Anonima Comercial, Inmobiliaria, Financiera y Agropecuaria 2.99 143,900 2.91 3.07
-4.05% CYAN Cyanotech Corporation 2.37 20,100 2.18 2.37
0.25% DAR Darling Ingredients Inc 23.82 649,357 23.72 24.60
-4.70% DTEA DAVIDsTEA Inc 0.9149 156,108 0.865 0.9907
0.93% DEO Diageo plc 137.20 323,300 137.18 138.50
-0.79% DOGZ Dogness (International) Corporation 1.4088 600 1.39 1.4088
-0.74% DG Dollar General Corporation 189.48 1,498,698 188.94 191.895
0.24% DLTR Dollar Tree, Inc 93.61 2,584,788 92.90 94.34
-11.97% EAST Eastside Distilling, Inc 1.25 206,400 1.229 1.46
2.35% EPC Edgewell Personal Care Company 30.92 418,823 30.80 31.32
4.20% ELF e.l.f. Beauty, Inc 18.85 1,942,200 18.38 19.10
-1.45% AKO.B Embotelladora Andina S.A 15.00 93,000 14.50 15.16
10.20% AKO.A Embotelladora Andina S.A 13.50 1,600 12.85 13.50
-2.21% FARM Farmer Bros. Co 7.07 76,338 7.01 7.50
-2.70% FAMI Farmmi, Inc 0.68 393,200 0.67 0.70
-0.22% FLO Flowers Foods, Inc 22.20 683,700 22.16 22.50
0.55% FMX Fomento Economico Mexicano, S.A.B. de C.V 62.34 509,200 61.92 63.68
-0.01% FEDU Four Seasons Education (Cayman) Inc 1.17 37,300 1.17 1.24
0.77% FDP Fresh Del Monte Produce Inc 23.57 144,525 23.53 24.42
1.37% FRPT Freshpet, Inc 88.57 277,300 87.51 89.715
1.74% GIS General Mills, Inc 61.48 5,711,500 60.85 62.07
0.37% GPX GP Strategies Corporation 8.06 59,000 7.94 8.27
-0.06% GHC Graham Holdings Company 336.77 28,164 336.51 347.645
-0.91% LOPE Grand Canyon Education, Inc 90.80 207,200 90.525 93.68
1.45% GO Grocery Outlet Holding Corp 41.99 927,200 41.42 42.585
10.20% GSX GSX Techedu Inc 63.09 6,348,700 58.32 65.787
2.26% WILC G. Willi-Food International Ltd 15.86 4,800 15.50 15.86
-1.11% HLG Hailiang Education Group Inc 40.94 2,756 40.40 42.31
-0.57% HELE Helen of Troy Limited 185.85 98,061 185.80 189.96
3.91% HLF Herbalife Nutrition Ltd 46.72 1,396,498 46.28 48.34
0.22% HFFG HF Foods Group Inc 8.92 283,874 8.88 9.41
1.35% HRL Hormel Foods Corporation 48.08 2,031,900 47.71 48.45
0.33% TWNK Hostess Brands, Inc 12.33 616,031 12.22 12.47
-7.10% HMHC Houghton Mifflin Harcourt Company 1.70 736,600 1.68 1.91
0.00% IFMK iFresh Inc 1.04 83,966 1.02 1.05
1.17% IBA Industrias Bachoco, S.A.B. de C.V 35.40 9,600 35.20 36.40
-0.75% IMKTA Ingles Markets, Incorporated 41.04 75,172 40.90 42.37
3.33% INGR Ingredion Incorporated 83.84 699,537 82.12 84.17
1.63% IPAR Inter Parfums, Inc 47.93 102,800 47.59 48.82
-0.60% JJSF J & J Snack Foods Corp 123.58 71,500 122.64 127.27
0.19% JBSS John B. Sanfilippo & Son, Inc 84.43 30,809 84.10 85.47
8.37% LRN K12 Inc 31.33 830,200 29.23 31.61
0.58% K Kellogg Company 66.31 1,018,156 66.12 66.75
-0.44% KDP Keurig Dr Pepper Inc 28.53 2,295,033 28.445 28.8625
0.92% KMB Kimberly-Clark Corporation 143.20 1,049,900 142.40 144.04
-3.04% LAIX LAIX Inc 2.55 16,583 2.51 2.62
0.06% LW Lamb Weston Holdings, Inc 63.46 745,917 63.28 64.71
1.72% LANC Lancaster Colony Corporation 157.55 122,107 156.83 159.31
-1.94% LNDC Landec Corporation 7.59 272,500 7.48 7.95
2.32% LAUR Laureate Education, Inc 10.15 1,003,682 9.9701 10.43
4.12% LFVN LifeVantage Corporation 14.14 47,132 13.735 14.16
1.30% LWAY Lifeway Foods, Inc 2.33 5,700 2.26 2.39
-0.36% LMNR Limoneira Company 14.02 65,346 13.93 14.61
2.04% LINC Lincoln Educational Services Corporation 4.00 22,200 3.94 4.10
1.73% MTEX Mannatech, Incorporated 17.04 22,700 16.39 17.04
1.18% MKC McCormick & Company, Incorporated 181.61 662,800 180.63 184.48
-0.39% MGPI MGP Ingredients, Inc 35.53 98,700 35.34 36.77
0.80% TAP Molson Coors Brewing Company 35.34 1,439,700 35.16 36.14
0.00% TAP.A Molson Coors Brewing Company 56.61 0 56.61 56.61
0.80% MDLZ Mondelez International, Inc 51.49 5,529,400 51.17 52.05
0.33% MNST Monster Beverage Corporation 69.26 1,413,300 69.10 69.94
0.87% FIZZ National Beverage Corp 63.93 913,828 61.7556 68.865
0.43% NAII Natural Alternatives International, Inc 6.94 1,600 6.87 7.07
0.36% NGVC Natural Grocers by Vitamin Cottage, Inc 14.12 91,900 14.05 14.79
1.11% NATR Nature's Sunshine Products, Inc 9.10 40,727 8.95 9.15
-1.96% NBEV New Age Beverages Corporation 1.50 1,608,311 1.47 1.58
1.20% NWL Newell Brands Inc 15.97 2,210,318 15.94 16.49
3.53% EDU New Oriental Education & Technology Group Inc 135.57 1,163,300 132.47 137.22
-0.19% NOMD Nomad Foods Limited 21.26 555,483 21.13 21.42
24.89% NUS Nu Skin Enterprises, Inc 48.02 4,792,501 44.30 48.61
-2.24% OLLI Ollie's Bargain Outlet Holdings, Inc 93.30 1,681,290 92.57 97.28
4.86% ONE OneSmart International Education Group Limited 4.10 112,500 3.93 4.19
0.37% PEP PepsiCo, Inc 132.85 2,458,507 132.54 134.17
-0.81% PRDO Perdoceo Education Corporation 16.00 618,071 15.90 16.46
-4.69% PFGC Performance Food Group Company 26.44 1,698,182 26.19 28.90
0.67% PM Philip Morris International Inc 70.46 3,493,700 70.19 71.21
0.72% PPC Pilgrim's Pride Corporation 16.73 1,156,800 16.68 17.06
-0.87% PME Pingtan Marine Enterprise Ltd 1.14 10,626 1.119 1.19
-5.07% PLAG Planet Green Holdings Corp 2.81 78,427 2.66 2.90
-0.21% POST Post Holdings, Inc 87.29 271,237 87.02 89.41
0.27% PSMT PriceSmart, Inc 59.43 74,900 59.21 60.77
8.21% NEW Puxin Limited 5.67 290,350 5.22 5.85
-17.02% PYX Pyxus International, Inc 0.39 309,974 0.3851 0.4799
-0.68% REED Reed's, Inc 0.9589 231,596 0.9447 0.9899
0.82% RELV Reliv' International, Inc 3.68 3,100 3.66 3.95
4.08% REV Revlon, Inc 10.20 186,182 9.81 10.22
-1.26% RIBT RiceBran Technologies 0.79 124,300 0.78 0.81
-1.57% REDU RISE Education Cayman Ltd 3.75 33,100 3.71 3.89
0.74% RMCF Rocky Mountain Chocolate Factory, Inc 4.07 31,913 4.07 4.3265
6.07% RYB RYB Education, Inc 2.97 135,500 2.80 3.14
0.35% SAFM Sanderson Farms, Inc 111.50 435,531 110.48 113.58
1.24% SENEA Seneca Foods Corporation 33.48 28,400 32.95 33.87
0.94% SPTN SpartanNash Company 20.90 381,300 20.58 21.19
0.09% SPB Spectrum Brands Holdings, Inc 46.41 332,174 46.34 48.4524
-0.12% SFM Sprouts Farmers Market, Inc 24.90 1,492,800 24.81 25.41
3.30% SDI Standard Diversified Inc 13.48 464 13.48 13.48
-0.04% STRA Strategic Education, Inc 158.52 220,600 157.67 162.12
3.89% SUMR Summer Infant, Inc 9.35 24,200 9.03 9.75
-0.76% STG Sunlands Technology Group 1.31 12,279 1.31 1.36
3.67% STKL SunOpta Inc 4.80 295,000 4.66 4.88
18.22% SANW S&W Seed Company 2.79 365,300 2.51 3.00
0.67% SYY Sysco Corporation 54.06 4,925,000 53.98 55.94
4.26% TAL TAL Education Group 72.93 2,687,900 71.12 73.29
5.13% TANH Tantech Holdings Ltd 1.23 136,468 1.1502 1.25
0.64% TEDU Tarena International, Inc 1.57 85,100 1.57 1.60
0.13% TGT Target Corporation 119.12 2,169,291 118.89 120.59
-6.29% PETZ TDH Holdings, Inc 1.49 18,400 1.49 1.68
3.75% WTER The Alkaline Water Company Inc 1.66 1,931,008 1.63 1.75
1.12% ANDE The Andersons, Inc 13.54 151,800 13.33 13.90
0.64% SAM The Boston Beer Company, Inc 559.20 81,600 550.47 568.93
0.37% CHEF The Chefs' Warehouse, Inc 13.61 684,318 13.47 14.3167
1.18% CLX The Clorox Company 222.16 1,656,754 220.81 224.55
0.13% KO The Coca-Cola Company 44.88 15,108,300 44.80 45.43
1.20% EL The Estee Lauder Companies Inc 191.61 757,966 190.74 193.37
0.80% HAIN The Hain Celestial Group, Inc 31.35 516,300 31.06 31.60
-0.20% HSY The Hershey Company 129.86 1,287,400 129.20 131.68
-0.19% SJM The J. M. Smucker Company 105.02 916,594 104.15 106.04
0.44% KHC The Kraft Heinz Company 31.81 4,167,980 31.73 32.21
-0.21% KR The Kroger Co 33.50 8,608,600 33.39 33.98
0.75% PG The Procter & Gamble Company 120.88 6,149,900 120.53 122.57
7.28% SMPL The Simply Good Foods Company 20.20 1,954,900 19.22 20.38
1.23% UN The Unilever Group 54.13 1,361,300 54.08 54.58
1.09% UL The Unilever Group 55.67 653,773 55.54 56.0919
0.56% TR Tootsie Roll Industries, Inc 34.37 109,072 34.32 34.72
-0.09% THS TreeHouse Foods, Inc 43.12 631,900 42.43 43.73
3.57% TUES Tuesday Morning Corporation 0.145 383,040 0.13 0.16
3.57% TPB Turning Point Brands, Inc 24.96 57,804 24.44 25.20
-0.20% TSN Tyson Foods, Inc 58.45 2,422,700 58.26 60.29
3.62% UG United-Guardian, Inc 15.305 13,013 15.11 15.655
3.24% UNFI United Natural Foods, Inc 18.18 786,596 17.70 18.59
-1.07% UVV Universal Corporation 41.45 158,300 41.36 42.64
0.94% UTI Universal Technical Institute, Inc 7.52 319,494 7.37 7.60
11.01% USNA USANA Health Sciences, Inc 82.30 351,600 76.16 82.36
-1.70% USFD US Foods Holding Corp 19.70 3,636,403 19.635 20.72
-2.62% VGR Vector Group Ltd 9.67 539,792 9.65 10.06
-3.05% VFF Village Farms International, Inc 4.76 669,733 4.73 5.01
-0.75% VLGEA Village Super Market, Inc 26.56 65,000 26.38 27.11
8.17% WAFU Wah Fu Education Group Limited 4.90 150,900 4.41 5.32
-0.40% WMT Walmart Inc 119.21 5,828,879 118.86 120.88
0.35% WMK Weis Markets, Inc 49.01 83,100 48.89 49.98
1.68% WVVI Willamette Valley Vineyards, Inc 6.06 1,400 6.01 6.07
0.00% YGYI Youngevity International, Inc 1.41 38,800 1.388 1.44
3.81% ZVO Zovio Inc 3.27 538,000 3.18 3.43