Consumer Defensive Stocks

Change% Company Price Volume Low High
2.46% YI 111, Inc 5.00 12,500 4.90 5.15
1.70% ACU Acme United Corporation 20.30 2,800 19.69 20.37
3.62% AGRO Adecoagro S.A 6.01 403,400 5.84 6.08
1.58% ATGE Adtalem Global Education Inc 35.98 973,700 35.79 36.30
1.51% AFYA Afya Limited 25.48 56,200 24.97 25.79
-0.79% ALCO Alico, Inc 33.96 10,000 33.96 34.36
-0.95% MO Altria Group, Inc 42.57 7,714,800 42.41 43.40
1.79% ABEV Ambev S.A 4.55 18,993,800 4.49 4.60
8.97% AMBO Ambow Education Holding Ltd 1.70 2,800 1.65 1.70
-3.18% DIT AMCON Distributing Company 70.00 200 70.00 72.28
0.50% APEI American Public Education, Inc 22.33 121,900 22.33 22.84
0.00% ANFI Amira Nature Foods Ltd 0.56 48,600 0.56 0.57
0.82% BUD Anheuser-Busch InBev SA/NV 92.31 756,000 92.05 92.68
-0.84% AQB AquaBounty Technologies, Inc 2.36 43,500 2.31 2.51
1.73% ADM Archer-Daniels-Midland Company 40.46 2,709,600 40.01 40.69
3.96% ASPU Aspen Group, Inc 5.25 878,400 5.00 5.37
-3.11% ATAI ATA Creativity Global 1.56 40,100 1.56 1.69
-0.71% AVP Avon Products, Inc 4.19 6,602,700 4.17 4.28
-3.39% BYND Beyond Meat, Inc 131.39 2,441,000 130.64 136.85
0.60% BGS B&G Foods, Inc 16.68 942,400 16.55 17.00
5.92% BIG Big Lots, Inc 22.20 838,700 21.36 22.58
-3.88% LND BrasilAgro - Companhia Brasileira de Propriedades Agricolas 4.21 3,800 4.18 4.38
1.35% BRFS BRF S.A 9.02 3,441,800 8.84 9.09
4.39% BRID Bridgford Foods Corporation 29.24 33,900 28.20 29.50
-0.86% BEDU Bright Scholar Education Holdings Limited 9.26 51,400 9.15 9.60
-0.87% BTI British American Tobacco p.l.c 34.36 3,137,300 33.73 34.57
0.59% BF.B Brown-Forman Corporation 62.98 1,484,300 62.40 63.40
1.04% BF.A Brown-Forman Corporation 60.25 53,700 59.66 60.37
1.50% BG Bunge Limited 56.21 1,086,900 55.77 56.98
1.11% BURL Burlington Stores, Inc 199.52 791,400 197.59 201.71
2.36% CVGW Calavo Growers, Inc 93.84 86,500 91.71 94.21
-0.41% CALM Cal-Maine Foods, Inc 39.31 565,400 39.14 40.00
-1.32% CLXT Calyxt, Inc 4.50 84,600 4.32 4.75
-0.95% CPB Campbell Soup Company 46.87 1,954,200 46.82 47.47
2.84% CECO Career Education Corporation 15.23 616,200 14.90 15.35
0.62% CASY Casey's General Stores, Inc 161.45 226,100 160.57 162.61
0.31% CELH Celsius Holdings, Inc 3.23 143,700 3.21 3.25
2.32% CENT Central Garden & Pet Company 28.64 87,100 28.15 29.11
2.07% CENTA Central Garden & Pet Company 27.08 246,600 26.66 27.54
2.03% CHGG Chegg, Inc 32.13 1,420,200 31.85 32.67
1.79% DL China Distance Education Holdings Limited 6.25 16,500 5.98 6.26
0.83% CJJD China Jo-Jo Drugstores, Inc 1.21 141,000 1.21 1.23
2.99% COE China Online Education Group 6.88 13,700 6.663 7.11
-5.90% PLIN China Xiangtai Food Co., Ltd 4.15 109,100 4.15 4.26
-2.00% CHD Church & Dwight Co., Inc 74.12 1,652,400 74.11 75.24
-0.50% COKE Coca-Cola Consolidated, Inc 292.40 30,300 291.65 297.13
0.59% CCEP Coca-Cola European Partners plc 56.51 634,500 56.10 56.77
0.52% KOF Coca-Cola FEMSA, S.A.B. de C.V 61.96 67,900 61.52 62.93
2.65% JVA Coffee Holding Co., Inc 3.87 8,200 3.81 3.89
-0.37% CL Colgate-Palmolive Company 70.51 2,574,100 70.22 71.12
0.68% CCU Compania Cervecerias Unidas S.A 22.22 200,100 22.20 22.51
0.21% CAG Conagra Brands, Inc 28.41 3,194,800 28.37 28.74
0.19% STZ Constellation Brands, Inc 193.08 963,800 192.61 198.50
2.27% STZ.B Constellation Brands, Inc 194.45 400 194.45 194.45
1.48% CORE Core-Mark Holding Company, Inc 28.85 211,300 28.54 29.72
0.15% COST Costco Wholesale Corporation 297.60 1,855,500 297.36 300.76
0.55% COT Cott Corporation 12.79 722,700 12.78 12.97
4.97% COTY Coty Inc 10.57 3,507,400 10.09 10.66
1.22% BREW Craft Brew Alliance, Inc 8.27 142,700 8.19 8.51
1.10% CRESY Cresud Sociedad Anonima Comercial, Inmobiliaria, Financiera y Agropecuaria 5.53 51,600 5.48 5.63
-0.42% CYAN Cyanotech Corporation 2.37 9,400 2.27 2.37
2.49% DAR Darling Ingredients Inc 18.94 1,132,500 18.58 19.12
0.57% DTEA DAVIDsTEA Inc 1.75 51,000 1.74 1.837
0.00% DF Dean Foods Company 1.21 983,600 1.17 1.25
-0.49% DEO Diageo plc 163.30 634,300 162.04 164.07
1.23% DOGZ Dogness (International) Corporation 1.8728 33,600 1.805 2.09
1.08% DG Dollar General Corporation 162.25 1,481,300 161.10 164.29
1.12% DLTR Dollar Tree, Inc 115.19 2,200,000 114.80 116.59
8.69% EAST Eastside Distilling, Inc 4.88 55,900 4.35 4.99
1.86% EPC Edgewell Personal Care Company 31.68 376,100 31.35 32.04
0.47% ELF e.l.f. Beauty, Inc 17.14 291,500 16.98 17.48
0.00% AKO.A Embotelladora Andina S.A 16.80 0 16.80 16.80
0.84% AKO.B Embotelladora Andina S.A 19.26 2,300 19.26 19.67
-0.65% FARM Farmer Bros. Co 13.77 70,800 13.69 14.37
5.92% FAMI Farmmi, Inc 1.61 26,500 1.51 1.71
-0.22% FLO Flowers Foods, Inc 22.30 679,600 22.23 22.40
0.36% FMX Fomento Economico Mexicano, S.A.B. de C.V 91.60 396,900 91.36 92.94
-1.65% FEDU Four Seasons Education (Cayman) Inc 1.79 5,400 1.79 1.81
2.02% FC Franklin Covey Co 34.82 23,800 34.62 35.43
0.03% FDP Fresh Del Monte Produce Inc 30.41 213,400 30.38 30.82
1.32% FRPT Freshpet, Inc 46.86 336,400 45.75 47.40
4.23% FTFT Future FinTech Group Inc 0.74 35,400 0.67 0.75
-0.48% GIS General Mills, Inc 54.35 3,114,200 53.91 54.81
-0.89% GNC GNC Holdings, Inc 2.22 872,500 2.20 2.30
1.98% GPX GP Strategies Corporation 11.33 28,500 11.29 11.64
0.56% GHC Graham Holdings Company 646.10 25,300 643.40 649.90
1.65% LOPE Grand Canyon Education, Inc 99.30 251,500 97.65 99.92
-2.62% GNLN Greenlane Holdings, Inc 3.35 216,000 3.35 3.52
1.52% GO Grocery Outlet Holding Corp 32.79 760,000 31.75 32.88
0.77% GSX GSX Techedu Inc 14.31 740,500 13.85 15.75
1.42% WILC G. Willi-Food International Ltd 10.75 900 10.75 10.96
0.36% HLG Hailiang Education Group Inc 66.44 13,100 65.54 66.49
0.35% HELE Helen of Troy Limited 154.86 264,300 154.13 156.37
1.22% HLF Herbalife Nutrition Ltd 39.05 779,600 38.86 39.89
0.00% HFFG HF Foods Group Inc 16.85 3,800 16.81 17.20
-1.22% HRL Hormel Foods Corporation 41.16 3,386,500 41.12 41.67
-0.04% TWNK Hostess Brands, Inc 13.545 716,200 13.49 13.69
1.88% HMHC Houghton Mifflin Harcourt Company 4.605 552,000 4.53 4.66
-1.48% IFMK iFresh Inc 1.803 22,200 1.80 1.90
2.93% IBA Industrias Bachoco, S.A.B. de C.V 52.74 3,100 50.96 52.74
2.10% IMKTA Ingles Markets, Incorporated 38.88 71,900 38.03 39.24
2.05% INGR Ingredion Incorporated 80.47 211,600 79.62 80.86
1.88% IPAR Inter Parfums, Inc 70.82 80,000 69.75 71.37
0.32% JJSF J & J Snack Foods Corp 192.59 61,300 191.25 194.00
-0.26% JBSS John B. Sanfilippo & Son, Inc 92.66 71,300 92.35 94.09
1.58% LRN K12 Inc 25.70 189,700 25.53 25.93
-0.38% K Kellogg Company 62.13 1,230,800 61.80 62.61
0.62% KDP Keurig Dr Pepper Inc 27.81 2,287,900 27.59 28.07
-0.19% KMB Kimberly-Clark Corporation 137.63 1,154,600 137.02 138.59
-4.44% LAIX LAIX Inc 4.09 94,000 4.04 4.28
-0.42% LW Lamb Weston Holdings, Inc 76.09 521,700 76.03 76.88
1.77% LANC Lancaster Colony Corporation 139.39 137,100 137.32 141.17
-1.36% LNDC Landec Corporation 9.46 243,500 9.44 9.71
2.39% LAUR Laureate Education, Inc 15.615 1,208,300 15.34 15.74
-0.64% LFVN LifeVantage Corporation 14.03 84,800 13.92 14.40
-3.20% LWAY Lifeway Foods, Inc 2.12 18,100 2.06 2.26
0.54% LMNR Limoneira Company 18.53 43,300 18.26 18.95
-0.90% LINC Lincoln Educational Services Corporation 2.19 19,100 2.17 2.35
-2.11% MTEX Mannatech, Incorporated 16.67 2,300 16.67 17.33
-0.40% MKC.V McCormick & Company, Incorporated 164.84 400 164.84 169.44
-0.56% MKC McCormick & Company, Incorporated 164.76 620,200 164.05 165.95
2.17% MGPI MGP Ingredients, Inc 46.51 224,100 45.80 47.16
0.61% TAP Molson Coors Brewing Company 56.06 1,024,800 55.52 56.54
13.02% TAP.A Molson Coors Brewing Company 65.00 600 60.96 65.00
-1.06% MDLZ Mondelez International, Inc 54.82 4,810,000 54.80 55.69
0.32% MNST Monster Beverage Corporation 56.30 2,474,300 56.01 56.84
2.19% FIZZ National Beverage Corp 49.09 620,300 48.13 50.00
-8.02% NAII Natural Alternatives International, Inc 8.60 2,100 8.46 8.72
1.01% NGVC Natural Grocers by Vitamin Cottage, Inc 9.02 107,300 8.96 9.35
-1.71% NHTC Natural Health Trends Corp 6.88 17,100 6.86 6.98
4.89% NATR Nature's Sunshine Products, Inc 9.23 56,800 8.94 9.25
-0.93% NBEV New Age Beverages Corporation 2.665 1,422,000 2.65 2.777
0.53% NWL Newell Brands Inc 18.95 3,429,900 18.84 19.27
0.06% EDU New Oriental Education & Technology Group Inc 112.72 1,328,800 112.44 115.93
3.31% NOMD Nomad Foods Limited 20.28 1,274,500 19.52 20.39
1.70% NUS Nu Skin Enterprises, Inc 41.81 426,400 41.73 42.88
2.41% OLLI Ollie's Bargain Outlet Holdings, Inc 60.23 990,700 59.29 61.04
-0.56% ONE OneSmart International Education Group Limited 7.10 141,500 7.10 7.19
-0.18% PEP PepsiCo, Inc 137.64 2,761,400 137.09 138.70
0.41% PFGC Performance Food Group Company 43.64 578,300 43.40 44.03
1.13% PETS PetMed Express, Inc 18.79 676,400 18.56 19.23
0.26% PM Philip Morris International Inc 77.95 6,289,000 77.15 78.63
-0.03% PPC Pilgrim's Pride Corporation 30.67 694,500 30.38 30.92
1.43% PME Pingtan Marine Enterprise Ltd 2.13 4,400 2.12 2.13
7.47% PLAG Planet Green Holdings Corp 3.74 4,500 3.62 3.75
1.97% POST Post Holdings, Inc 101.16 742,700 99.12 102.51
-0.03% PSMT PriceSmart, Inc 67.30 175,100 67.09 68.76
2.17% PRMW Primo Water Corporation 12.26 181,700 12.02 12.36
5.95% NEW Puxin Limited 8.19 143,300 7.78 8.28
1.81% PYX Pyxus International, Inc 12.93 254,500 12.72 13.41
1.35% REED Reed's, Inc 0.75 610,200 0.69 0.77
0.00% RELV Reliv' International, Inc 4.38 100 4.38 4.38
-0.74% REV Revlon, Inc 25.56 55,000 25.38 26.15
1.56% RIBT RiceBran Technologies 2.61 16,400 2.61 2.73
5.78% REDU RISE Education Cayman Ltd 7.69 10,600 7.40 7.71
6.53% RAD Rite Aid Corporation 9.13 4,013,200 8.72 9.36
-0.11% RMCF Rocky Mountain Chocolate Factory, Inc 9.40 10,800 9.40 9.50
3.62% RYB RYB Education, Inc 6.30 3,400 6.09 6.32
1.75% SAFM Sanderson Farms, Inc 149.83 290,400 147.40 150.61
-0.88% SENEA Seneca Foods Corporation 32.51 15,600 32.51 33.68
-0.49% SENEB Seneca Foods Corporation 32.29 300 32.23 32.29
2.48% SPTN SpartanNash Company 12.39 319,100 12.26 12.58
4.00% SPB Spectrum Brands Holdings, Inc 49.45 1,791,800 47.83 50.04
0.67% SFM Sprouts Farmers Market, Inc 18.11 2,621,200 18.02 18.35
1.08% SDI Standard Diversified Inc 12.251 4,800 12.00 12.315
2.19% STRA Strategic Education, Inc 139.17 154,200 136.90 141.40
2.86% SUMR Summer Infant, Inc 0.36 10,500 0.34 0.37
5.05% STG Sunlands Technology Group 2.868 6,600 2.73 2.94
-0.67% STKL SunOpta Inc 1.49 267,100 1.47 1.53
4.00% SANW S&W Seed Company 2.34 1,700 2.27 2.36
0.82% SYY Sysco Corporation 78.87 2,876,300 78.36 79.35
1.42% TAL TAL Education Group 37.88 1,988,900 37.61 38.37
-0.98% TEDU Tarena International, Inc 1.01 52,300 1.01 1.03
1.14% TGT Target Corporation 111.83 4,563,100 111.21 112.94
-6.96% PETZ TDH Holdings, Inc 1.15 3,200 1.15 1.20
0.68% WTER The Alkaline Water Company Inc 1.49 162,300 1.48 1.52
3.15% ANDE The Andersons, Inc 18.64 285,900 18.21 18.96
3.90% SAM The Boston Beer Company, Inc 397.03 233,800 391.94 405.00
1.03% CHEF The Chefs' Warehouse, Inc 36.42 87,600 36.26 36.79
-0.33% CLX The Clorox Company 150.25 675,700 150.02 151.89
-0.67% KO The Coca-Cola Company 53.30 8,981,700 53.20 53.70
2.19% EL The Estee Lauder Companies Inc 193.85 1,200,900 190.64 195.75
2.37% HAIN The Hain Celestial Group, Inc 20.70 596,800 20.33 20.85
-0.63% HSY The Hershey Company 155.31 932,500 154.07 157.00
0.00% SJM The J. M. Smucker Company 107.02 660,900 106.28 107.77
0.52% KHC The Kraft Heinz Company 27.08 9,311,700 26.97 27.32
1.72% KR The Kroger Co 24.25 8,096,400 24.01 24.42
-0.70% PG The Procter & Gamble Company 121.09 6,292,200 120.82 122.06
-2.29% SMPL The Simply Good Foods Company 26.40 1,032,600 26.35 27.31
-0.24% UL The Unilever Group 59.15 821,100 58.91 59.36
-0.64% UN The Unilever Group 59.24 979,000 59.04 59.50
-1.56% TR Tootsie Roll Industries, Inc 35.90 141,200 35.85 36.93
1.97% THS TreeHouse Foods, Inc 53.36 324,200 52.50 53.85
-2.68% TUES Tuesday Morning Corporation 1.45 146,400 1.45 1.52
-3.77% TPB Turning Point Brands, Inc 22.73 242,700 22.47 23.82
1.79% TSN Tyson Foods, Inc 83.60 2,378,100 82.01 84.25
1.48% UG United-Guardian, Inc 18.53 2,600 18.33 19.00
1.28% UNFI United Natural Foods, Inc 7.12 1,345,700 7.10 7.30
0.02% UVV Universal Corporation 53.22 95,300 53.18 54.12
0.94% UTI Universal Technical Institute, Inc 5.35 72,000 5.03 5.53
-1.34% USNA USANA Health Sciences, Inc 68.40 143,200 68.00 71.25
0.05% USFD US Foods Holding Corp 40.82 1,063,800 40.615 41.066
-0.53% VGR Vector Group Ltd 11.19 859,000 11.12 11.35
-0.55% VFF Village Farms International, Inc 7.21 961,000 7.16 7.81
0.62% VLGEA Village Super Market, Inc 26.09 17,500 25.84 26.44
-12.07% WAFU Wah Fu Education Group Limited 2.462 800 2.462 2.71
2.00% WBA Walgreens Boots Alliance, Inc 53.99 4,803,400 53.45 54.60
0.53% WMT Walmart Inc 120.24 6,127,900 118.72 120.71
0.36% WMK Weis Markets, Inc 36.31 56,000 36.30 37.22
0.72% WVVI Willamette Valley Vineyards, Inc 7.00 4,300 6.88 7.00
2.36% YGYI Youngevity International, Inc 4.78 34,500 4.68 4.82
-5.95% ZVO Zovio Inc 1.74 130,800 1.61 1.92