Closing Price: 100 to 150 results

Results based on data for Jan 17, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAPL 119.955 119.95 119.96 +1.05 (+0.88%) 120.20 118.56 2,499,210
ABMD 114.01 113.87 114.08 -1.67 (-1.44%) 115.24 113.98 14,965
ACN 115.99 115.98 116.00 -0.99 (-0.85%) 116.13 115.71 119,873
ADBE 107.95 107.94 108.01 -0.56 (-0.52%) 108.00 107.10 84,690
ADP 103.03 103.02 103.03 -0.72 (-0.69%) 103.53 102.91 74,426
AEPI 118.95 118.50 118.95 +0.05 (+0.04%) 119.25 118.30 4,862
AET 121.02 121.01 121.08 -1.43 (-1.17%) 122.05 120.18 94,800
AGU 104.48 104.36 104.51 -0.88 (-0.84%) 105.78 104.07 28,503
ALV 114.54 114.54 114.59 -1.44 (-1.24%) 114.99 113.31 24,042
ALXN 135.245 135.16 135.32 -1.755 (-1.28%) 136.42 134.895 105,461
AMG 141.48 141.33 141.51 -2.09 (-1.46%) 143.28 141.48 28,858
AMP 111.47 111.47 111.50 -3.86 (-3.35%) 113.68 111.32 28,810
AMT 105.12 105.12 105.13 +1.59 (+1.54%) 105.16 103.55 106,397
ANAT 121.90 121.40 122.04 -1.06 (-0.86%) 123.41 121.90 419
ANTM 146.75 146.62 146.76 -1.90 (-1.28%) 147.65 145.52 59,556
AON 113.61 113.60 113.63 +0.37 (+0.33%) 114.00 112.25 41,471
APD 145.21 145.19 145.28 -0.11 (-0.08%) 145.79 144.72 34,036
ARE 110.48 110.20 110.49 +0.91 (+0.83%) 110.71 109.32 8,284
ASH 110.98 110.95 111.00 -0.28 (-0.25%) 111.57 109.66 14,858
ASML 115.80 115.78 115.81 +0.40 (+0.35%) 116.25 114.93 72,286
ASR 140.91 140.24 141.40 -0.45 (-0.32%) 141.20 140.28 1,362
ATHN 120.72 120.47 120.72 -0.46 (-0.38%) 121.08 118.79 17,244
BBH 111.97 111.96 112.02 -2.03 (-1.78%) 112.42 111.61 5,833
BTI 113.12 113.10 113.24 -2.20 (-1.91%) 114.44 112.81 453,089
BUD 106.20 106.19 106.21 +0.28 (+0.26%) 106.20 105.17 101,306
BWLD 148.95 148.95 149.15 -0.90 (-0.60%) 150.95 148.70 8,666
BXP 129.36 129.37 129.38 +0.78 (+0.61%) 129.47 128.63 26,557
CACI 122.20 122.20 122.30 -1.35 (-1.09%) 123.40 122.05 1,260
CASH 102.475 102.00 0.00 -2.775 (-2.64%) 103.15 102.475 1,862
CASY 117.50 117.39 117.69 +0.04 (+0.03%) 119.00 117.10 13,785
CB 130.99 130.78 131.00 +0.62 (+0.48%) 131.44 129.64 82,999
CBPO 103.91 103.81 104.37 -5.09 (-4.67%) 106.905 103.27 14,547
CELG 114.93 114.92 114.94 -2.55 (-2.17%) 115.29 113.51 396,103
CEO 127.81 0.00 127.93 -0.76 (-0.59%) 128.79 127.73 3,521
CHDN 142.70 142.20 142.85 -1.70 (-1.18%) 144.05 142.45 1,136
CI 144.78 144.68 144.84 -1.67 (-1.14%) 145.59 144.19 41,501
CLB 121.59 121.50 121.64 +1.64 (+1.37%) 121.82 119.30 14,842
CLX 121.265 121.26 121.27 +1.785 (+1.49%) 121.45 119.96 49,296
CME 115.55 115.55 115.57 -1.28 (-1.10%) 116.82 115.54 72,779
CMI 138.71 138.71 138.81 -1.30 (-0.93%) 139.98 138.21 59,259
COHR 145.36 145.16 145.46 -0.14 (-0.10%) 145.56 144.06 10,976
CP 145.98 145.97 145.99 -2.48 (-1.67%) 148.71 145.73 114,368
CPS 102.35 102.01 102.55 -3.24 (-3.07%) 106.00 102.00 5,983
CRED 110.10 109.95 110.18 +0.335 (+0.31%) 110.10 109.88 488
CSL 108.29 108.26 108.42 -1.04 (-0.95%) 110.69 108.00 14,033
CTAS 113.66 113.63 113.65 -0.89 (-0.78%) 114.22 113.34 13,201
CVX 116.24 116.23 116.24 -0.27 (-0.23%) 116.77 116.14 213,237
CWEI 145.19 145.19 145.27 +41.40 (+39.89%) 145.45 140.99 583,965
CXO 135.14 135.14 135.23 +0.31 (+0.23%) 137.17 134.13 35,532
DE 104.27 104.26 104.28 -1.58 (-1.49%) 105.64 104.13 128,772
DEO 106.895 106.89 106.90 -0.785 (-0.73%) 106.94 106.34 32,618
DIS 107.88 107.87 107.88 -0.12 (-0.11%) 108.82 107.67 426,204
DIT 118.35 113.60 118.35 +3.25 (+2.82%) 118.35 118.35 35
DLR 103.26 103.25 103.28 +0.975 (+0.95%) 103.72 103.00 41,364
DNB 122.82 122.72 0.00 -0.62 (-0.50%) 123.71 122.34 6,869
DST 110.96 110.82 111.01 -1.17 (-1.04%) 111.48 110.80 5,884
ECL 118.59 118.59 118.60 +0.07 (+0.06%) 119.02 117.81 37,529
EFX 120.64 120.64 120.90 +0.32 (+0.27%) 121.54 119.79 20,173
EOG 105.50 105.42 105.51 +0.01 (+0.01%) 106.70 105.49 186,642
ERIE 110.50 109.80 111.20 -0.25 (-0.23%) 110.82 110.50 308
ESLT 105.33 104.83 105.62 +1.66 (+1.60%) 105.33 104.79 441
EXPE 118.61 118.58 118.61 -0.09 (-0.08%) 120.16 118.29 95,201
FANG 100.49 100.33 100.53 -0.83 (-0.82%) 102.43 99.85 48,036
FB 127.79 127.79 127.80 -0.55 (-0.43%) 128.14 127.47 865,881
FFIV 141.45 141.41 141.56 -1.83 (-1.28%) 143.43 140.93 30,973
FICO 122.89 122.69 123.05 -1.84 (-1.48%) 124.78 122.54 3,455
FISV 110.41 110.38 110.46 +0.06 (+0.05%) 111.46 109.86 65,495
FLT 149.77 149.52 149.91 -1.02 (-0.68%) 150.80 149.35 8,363
FRT 141.22 141.01 141.22 +0.94 (+0.67%) 141.38 140.63 17,502
GWPH 121.83 0.00 122.20 +1.92 (+1.60%) 122.37 118.71 11,959
HAR 110.58 110.52 110.58 -0.06 (-0.05%) 110.77 110.51 45,001
HD 135.87 135.82 135.88 +0.85 (+0.63%) 136.45 134.78 276,409
HHC 106.55 106.13 107.00 -1.59 (-1.47%) 107.62 106.48 1,677
HON 117.20 117.13 117.20 -0.88 (-0.75%) 118.01 117.04 100,340
HRS 100.10 100.09 100.12 -1.68 (-1.65%) 101.17 99.93 26,922
HSY 105.14 105.11 105.18 +0.33 (+0.31%) 105.40 104.52 46,018
HUBB 117.81 117.39 117.81 -1.81 (-1.51%) 119.11 117.49 7,417
ICPT 113.46 0.00 113.98 -0.96 (-0.84%) 115.50 110.73 24,306
ICUI 134.90 134.40 134.95 -1.50 (-1.10%) 135.75 134.30 8,065
IDXX 119.99 119.94 119.96 -0.78 (-0.65%) 121.29 119.58 31,320
IFF 116.78 116.77 116.79 +0.26 (+0.22%) 117.31 116.45 16,128
INCY 113.65 113.63 113.73 -4.22 (-3.58%) 115.71 113.48 80,399
INGR 126.67 126.58 126.85 +0.23 (+0.18%) 127.15 125.46 13,361
INTU 116.03 115.92 116.04 -1.00 (-0.85%) 116.82 115.70 53,208
ISRL 128.95 127.60 129.40 -0.10 (-0.08%) 128.95 128.95 2
ITW 122.77 122.77 122.79 -0.66 (-0.53%) 123.24 122.29 69,919
JACK 107.54 107.44 107.64 -0.40 (-0.37%) 109.13 107.30 8,986
JAZZ 115.57 115.41 115.67 -1.59 (-1.36%) 115.99 114.01 21,457
JJSF 129.89 129.20 130.40 -0.12 (-0.09%) 130.74 129.62 1,071
JLL 102.72 102.68 102.72 -4.12 (-3.86%) 106.77 102.72 24,536
JNJ 114.83 114.83 114.84 +0.24 (+0.21%) 115.01 113.70 442,822
KMB 116.00 115.99 116.00 +1.38 (+1.20%) 116.03 114.70 132,683
KWR 125.33 125.00 125.45 -1.79 (-1.41%) 127.40 125.28 2,023
LAD 101.89 101.41 101.99 +0.85 (+0.84%) 104.99 101.57 12,852
LANC 139.39 139.25 139.54 -1.66 (-1.18%) 140.51 138.46 5,055
LCII 109.25 109.20 109.75 -3.45 (-3.06%) 111.15 109.10 2,889
LEA 141.80 141.79 141.82 -1.61 (-1.12%) 143.57 141.22 19,231
LGND 101.39 101.00 101.45 -4.27 (-4.04%) 105.46 101.16 9,181
LH 133.83 133.70 133.96 -0.56 (-0.42%) 134.40 133.13 18,878
LLL 148.28 148.27 148.32 -0.67 (-0.45%) 149.48 147.17 21,850