Closing Price: 10 to 25 results

Results based on data for Jan 17, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AB 23.15 23.10 23.20 -0.55 (-2.32%) 23.55 23.15 6,243
ABB 22.335 22.33 22.34 -0.14 (-0.62%) 22.47 22.315 166,866
ABDC 12.41 12.41 12.60 -0.04 (-0.32%) 12.49 12.41 1,180
ABTL 12.83 12.75 12.89 -0.02 (-0.16%) 12.84 12.74 16,231
ABX 17.27 17.27 17.28 +0.40 (+2.37%) 17.67 17.205 2,115,768
ABY 21.27 21.26 21.27 +1.46 (+7.37%) 21.32 19.93 42,200
ACAT 13.62 13.56 13.71 -0.03 (-0.22%) 13.86 13.58 6,749
ACBI 19.50 19.30 19.55 -0.50 (-2.50%) 19.60 19.45 2,202
ACCO 12.475 12.45 12.50 -0.225 (-1.77%) 12.70 12.45 22,839
ACET 20.36 20.36 20.38 -0.28 (-1.36%) 20.74 20.36 18,272
ACGLP 22.22 22.22 23.86 -0.03 (-0.13%) 22.26 22.17 1,301
ACH 11.03 11.02 11.06 +0.03 (+0.27%) 11.03 10.98 1,885
ACIU 13.15 13.04 13.38 -0.16 (-1.20%) 13.50 13.10 760
ACIW 18.76 18.75 18.76 -0.32 (-1.68%) 19.07 18.75 20,523
ACLS 15.60 15.50 15.65 -0.275 (-1.73%) 16.00 15.45 5,061
ACOR 20.50 20.45 20.50 -0.90 (-4.21%) 21.35 20.45 17,362
ACP 13.73 13.71 13.77 -0.15 (-1.08%) 13.96 13.73 12,695
ACRE 13.92 13.86 13.92 -0.06 (-0.43%) 14.02 13.86 2,948
ACSF 12.70 12.55 12.80 -0.025 (-0.20%) 12.80 12.70 3,058
ACTA 13.95 13.90 13.95 -0.50 (-3.46%) 14.20 13.95 2,442
ACV 19.12 19.05 19.25 +0.02 (+0.10%) 19.38 19.12 2,035
ACY 10.70 10.40 10.90 +0.45 (+4.39%) 10.85 10.70 113
ADMS 16.23 16.23 16.32 -0.88 (-5.14%) 16.69 16.23 4,497
ADRO 11.85 11.80 11.85 -0.35 (-2.87%) 12.00 11.60 30,463
ADSW 21.59 21.58 21.67 -0.12 (-0.55%) 22.10 21.58 6,055
ADTN 22.55 22.50 22.60 +0.25 (+1.12%) 22.55 21.85 37,677
ADX 12.945 12.94 13.12 -0.055 (-0.42%) 12.96 12.945 700
AEB 23.65 21.81 25.40 -0.05 (-0.21%) 23.65 23.50 109
AEGN 21.71 21.68 21.73 -1.13 (-4.95%) 22.55 21.64 20,218
AEL 22.685 22.68 22.69 -1.08 (-4.54%) 23.43 22.51 57,337
AEO 15.295 15.29 15.30 +0.08 (+0.53%) 15.70 15.19 266,409
AES 11.895 11.89 11.90 +0.16 (+1.36%) 12.03 11.78 223,312
AF 18.46 18.46 18.47 -0.29 (-1.55%) 18.59 18.40 43,568
AFB 13.46 13.40 13.46 -0.025 (-0.19%) 13.54 13.46 569
AFH 17.00 16.95 17.05 -0.05 (-0.29%) 17.00 16.90 925
AFI 20.17 20.00 20.23 -0.15 (-0.74%) 20.17 19.90 2,277
AFT 17.38 17.30 17.43 -0.10 (-0.57%) 17.42 17.35 3,076
AGGE 19.64 19.59 19.65 +0.11 (+0.56%) 19.65 19.64 300
AGNC 18.94 18.94 18.95 +0.105 (+0.56%) 19.075 18.89 160,421
AGRO 11.20 11.19 11.20 +0.23 (+2.10%) 11.29 11.00 37,660
AGYS 10.17 10.15 10.34 -0.37 (-3.51%) 10.75 10.17 547
AHH 14.36 14.31 14.36 +0.01 (+0.07%) 14.45 14.35 5,159
AHP 13.80 13.74 13.86 -0.08 (-0.58%) 13.94 13.75 2,018
AI 15.00 14.94 15.02 -0.235 (-1.54%) 15.32 15.00 4,798
AIF 15.63 15.57 15.70 -0.13 (-0.82%) 15.80 15.59 5,270
AIMT 19.50 19.50 19.59 -1.83 (-8.58%) 20.78 19.50 11,725
AIRG 15.80 14.63 16.70 -0.30 (-1.86%) 16.28 15.53 8,595
AIRT 21.65 21.60 22.10 -0.10 (-0.46%) 21.65 21.65 7
AJRD 17.86 17.85 17.87 -0.55 (-2.99%) 18.19 17.81 9,456
AJX 13.30 13.24 13.31 -0.09 (-0.67%) 13.44 13.29 335
AKAO 17.44 17.42 17.44 -0.62 (-3.43%) 17.70 16.84 51,315
AKO.B 22.88 22.80 23.12 -0.45 (-1.93%) 22.94 22.88 219
AKP 13.61 13.55 13.65 +0.08 (+0.59%) 13.61 13.56 600
AKRX 21.23 21.22 21.23 -1.23 (-5.48%) 21.94 21.15 88,077
ALBO 19.65 18.61 20.41 +0.35 (+1.81%) 19.65 18.76 466
ALDR 21.60 21.55 21.60 +0.20 (+0.93%) 21.80 20.35 18,088
ALDW 10.29 10.21 10.44 -0.01 (-0.10%) 10.31 10.15 1,646
ALJ 11.82 11.82 11.83 +0.02 (+0.17%) 12.01 11.77 6,981
ALLY 19.355 19.35 19.36 -0.585 (-2.93%) 19.73 19.26 291,369
AMAG 23.425 23.40 23.45 +0.50 (+2.18%) 23.50 22.70 58,290
AMBC 21.90 21.90 21.91 -0.37 (-1.66%) 22.20 21.84 11,332
AMH 20.815 20.81 20.82 -0.04 (-0.19%) 21.03 20.80 40,577
AMID 17.85 17.70 17.85 +0.15 (+0.85%) 17.95 17.65 2,880
AMOT 21.29 21.29 21.64 -0.16 (-0.75%) 21.47 21.29 295
AMPH 16.48 16.42 16.55 -0.65 (-3.79%) 16.95 16.35 25,185
AMRB 14.64 14.16 14.65 -0.85 (-5.49%) 14.64 13.45 960
AMRI 17.76 17.75 17.77 -0.34 (-1.88%) 17.84 17.56 13,894
AMRK 19.47 18.85 19.81 -0.13 (-0.66%) 19.47 19.11 785
AMX 12.46 12.46 12.47 -0.105 (-0.84%) 12.61 12.375 232,269
ANF 12.04 12.04 12.05 +0.16 (+1.35%) 12.44 12.00 163,438
ANGO 17.55 17.55 17.56 -0.28 (-1.57%) 17.68 17.45 10,722
ANW 10.475 10.45 10.50 -0.075 (-0.71%) 10.70 10.40 21,459
AOBC 20.72 20.71 20.72 +0.14 (+0.68%) 20.78 20.34 79,497
AOI 18.30 18.10 18.60 +0.30 (+1.67%) 18.55 18.15 1,500
AOSL 22.20 22.19 22.28 -0.68 (-2.97%) 22.81 21.87 8,263
AP 14.40 14.10 14.55 -0.40 (-2.70%) 14.50 14.40 334
APEI 23.90 23.85 24.00 -1.65 (-6.46%) 24.80 23.75 2,827
APLE 20.12 20.11 20.12 -0.01 (-0.05%) 20.25 20.06 34,770
APLP 17.83 17.81 18.14 +0.38 (+2.18%) 17.91 17.39 2,454
APO 21.015 21.01 21.02 -0.425 (-1.98%) 21.31 20.965 44,505
APPF 21.95 21.85 22.15 -0.35 (-1.57%) 22.00 21.85 396
APTI 16.05 15.94 16.23 -0.63 (-3.78%) 16.70 16.05 2,774
APTS 13.88 13.83 13.88 +0.01 (+0.07%) 14.07 13.88 1,998
AQMS 12.37 12.28 12.47 +0.075 (+0.61%) 12.41 12.10 1,700
AQXP 17.50 17.45 17.56 -0.37 (-2.07%) 17.82 17.25 7,435
ARA 20.35 20.20 20.56 -0.09 (-0.44%) 21.14 20.25 1,456
ARCC 16.875 16.87 16.88 -0.115 (-0.68%) 17.00 16.865 116,570
ARCX 16.51 16.51 16.75 -0.01 (-0.06%) 16.53 16.51 904
ARDC 15.29 15.28 15.37 +0.01 (+0.07%) 15.33 15.29 2,000
ARDX 13.85 13.65 13.85 -0.85 (-5.78%) 14.60 13.85 16,026
ARES 17.35 17.25 17.35 -0.40 (-2.25%) 17.75 17.35 701
ARI 17.095 17.09 17.10 +0.015 (+0.09%) 17.15 17.05 44,889
ARIA 23.665 23.66 23.67 -0.025 (-0.11%) 23.72 23.665 1,126,528
ARLP 22.20 22.05 22.30 -0.75 (-3.27%) 22.75 22.05 7,977
ARNC 20.71 20.70 20.71 -0.40 (-1.89%) 20.87 20.61 166,137
AROC 15.05 15.05 15.10 -0.30 (-1.95%) 15.60 15.05 41,487
ARR 21.81 21.80 21.81 +0.15 (+0.69%) 21.91 21.61 13,376
ARRY 11.245 11.24 11.25 +0.385 (+3.55%) 11.245 10.62 592,844
ASA 12.33 12.25 12.34 +0.50 (+4.23%) 12.34 12.22 1,499
ASB 24.20 24.20 24.25 -0.90 (-3.59%) 24.70 24.175 50,117