Technical stock screener for Closing Price: 25 to 50 results.
Ideas for the best stocks to buy based on data for Aug 18, 2017.
Register FREE to see today's results| Symbol ⇑ | Price | Bid | Ask | Change | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| AA | 37.75▼ | 37.75 | 37.76 | -0.05 (-0.13%) | 38.21 | 37.34 | 1,977,461 |
| AAAP | 48.42▼ | 40.69 | 57.42 | -0.28 (-0.57%) | 49.54 | 47.80 | 42,363 |
| AAL | 45.55▼ | 45.52 | 45.61 | -0.48 (-1.04%) | 46.30 | 45.44 | 6,126,179 |
| AAN | 43.53▲ | 43.52 | 43.53 | +0.10 (+0.23%) | 43.72 | 42.80 | 1,059,956 |
| AAON | 31.65 | 31.65 | 31.85 | +0.00 (+0.00%) | 32.05 | 31.30 | 117,614 |
| AAT | 39.84▼ | 39.84 | 39.85 | -0.42 (-1.04%) | 40.16 | 39.66 | 213,349 |
| ABAX | 46.53▼ | 45.20 | 46.52 | -1.21 (-2.53%) | 48.00 | 46.50 | 96,944 |
| ABCB | 43.35▼ | 43.05 | 43.35 | -0.25 (-0.57%) | 43.70 | 43.15 | 535,930 |
| ABM | 42.94▼ | 42.93 | 42.94 | -0.24 (-0.56%) | 43.15 | 42.60 | 156,950 |
| ABRN | 25.221▼ | 25.23 | 25.25 | -0.019 (-0.08%) | 25.269 | 25.221 | 1,180 |
| ABT | 48.74▼ | 48.74 | 48.75 | -0.55 (-1.12%) | 49.17 | 48.68 | 4,625,768 |
| ABTX | 35.50▼ | 0.00 | 0.00 | -0.05 (-0.14%) | 35.75 | 35.40 | 20,030 |
| AC | 32.50▼ | 32.50 | 32.60 | -0.20 (-0.61%) | 33.00 | 32.45 | 11,355 |
| ACAD | 31.08▲ | 31.08 | 31.30 | +0.05 (+0.16%) | 31.40 | 30.87 | 908,310 |
| ACC | 47.26▼ | 47.25 | 47.26 | -0.53 (-1.11%) | 47.67 | 46.81 | 482,692 |
| ACHC | 46.90▼ | 46.75 | 47.00 | -0.09 (-0.19%) | 47.55 | 46.31 | 2,121,234 |
| ACIA | 43.80▼ | 43.58 | 43.99 | -0.10 (-0.23%) | 44.27 | 43.00 | 423,078 |
| ACM | 30.57▼ | 30.57 | 30.58 | -0.51 (-1.64%) | 30.96 | 30.55 | 664,665 |
| ACNB | 26.20▼ | 0.00 | 0.00 | -0.15 (-0.57%) | 26.80 | 26.05 | 11,751 |
| ACWF | 27.71▲ | 27.59 | 27.68 | +0.0992 (+0.36%) | 27.73 | 27.60 | 507 |
| ADC | 48.82▲ | 48.82 | 48.83 | +0.03 (+0.06%) | 48.97 | 48.19 | 130,445 |
| ADM | 41.27▼ | 41.26 | 41.27 | -0.40 (-0.96%) | 41.66 | 41.26 | 2,271,555 |
| ADUS | 34.90▼ | 34.45 | 35.15 | -0.25 (-0.71%) | 35.40 | 34.75 | 46,205 |
| AE | 34.70▲ | 34.30 | 0.00 | +0.31 (+0.90%) | 34.70 | 34.00 | 3,389 |
| AED | 26.1226▲ | 26.11 | 26.14 | +0.0326 (+0.12%) | 26.13 | 26.07 | 3,695 |
| AEH | 26.05▲ | 26.02 | 26.06 | +0.06 (+0.23%) | 26.05 | 25.99 | 10,489 |
| AEK | 26.71▼ | 26.62 | 26.75 | -0.05 (-0.19%) | 26.74 | 26.61 | 8,937 |
| AEL | 27.30▲ | 27.29 | 27.30 | +0.105 (+0.39%) | 27.42 | 26.93 | 318,567 |
| AEM | 46.84▼ | 46.82 | 46.83 | -0.19 (-0.40%) | 48.65 | 46.62 | 2,594,036 |
| AER | 47.97▼ | 47.96 | 47.97 | -0.23 (-0.48%) | 48.40 | 47.91 | 679,870 |
| AEUA | 38.25▼ | 38.10 | 38.40 | -0.10 (-0.26%) | 38.95 | 38.05 | 9,839 |
| AFAM | 48.95▲ | 48.80 | 48.95 | +0.45 (+0.93%) | 49.33 | 47.85 | 233,886 |
| AFC | 25.74▼ | 25.74 | 25.88 | -0.11 (-0.43%) | 25.81 | 25.67 | 3,231 |
| AFGE | 26.7739▲ | 26.72 | 26.84 | +0.0239 (+0.09%) | 26.85 | 26.688 | 7,992 |
| AFGH | 26.86▲ | 26.59 | 26.92 | +0.21 (+0.79%) | 26.86 | 26.56 | 3,916 |
| AFSD | 25.4411▼ | 25.33 | 25.47 | -0.0034 (-0.01%) | 25.48 | 25.42 | 3,915 |
| AFSS | 26.09 | 26.06 | 26.25 | +0.00 (+0.00%) | 26.36 | 26.00 | 7,788 |
| AFST | 26.9399▼ | 27.01 | 27.23 | -0.2809 (-1.03%) | 27.33 | 26.92 | 15,481 |
| AGIIL | 25.46▲ | 25.43 | 25.47 | +0.0282 (+0.11%) | 25.47 | 25.43 | 7,981 |
| AGNCB | 25.78▲ | 25.78 | 25.79 | +0.02 (+0.08%) | 25.79 | 25.76 | 24,277 |
| AGO | 42.67▼ | 42.66 | 42.67 | -0.155 (-0.36%) | 42.91 | 42.51 | 510,342 |
| AGR | 47.16▲ | 47.14 | 47.16 | +0.25 (+0.53%) | 47.28 | 46.69 | 146,925 |
| AHGP | 26.43▲ | 23.40 | 26.55 | +0.32 (+1.23%) | 26.50 | 25.80 | 70,781 |
| AHL | 46.80▲ | 46.80 | 46.85 | +0.30 (+0.65%) | 46.95 | 46.25 | 268,959 |
| AIB | 25.469▼ | 25.37 | 25.47 | -0.001 (+0.00%) | 25.499 | 25.36 | 6,633 |
| AIMC | 43.45▼ | 43.20 | 43.55 | -0.40 (-0.91%) | 43.90 | 43.10 | 199,920 |
| AIR | 35.2299▲ | 35.21 | 35.23 | +0.0499 (+0.14%) | 35.49 | 34.33 | 76,390 |
| AIV | 45.16▼ | 45.15 | 45.16 | -0.25 (-0.55%) | 45.37 | 44.96 | 686,874 |
| AIY | 26.18▲ | 26.18 | 26.37 | +0.09 (+0.34%) | 26.35 | 26.18 | 1,348 |
| AJRD | 27.10▲ | 27.09 | 27.10 | +0.10 (+0.37%) | 27.18 | 26.41 | 766,131 |
| AJXA | 25.70▼ | 25.61 | 25.70 | -0.17 (-0.66%) | 25.90 | 25.64 | 18,125 |
| AKAM | 45.36▼ | 45.25 | 45.36 | -0.05 (-0.11%) | 45.86 | 45.18 | 1,368,376 |
| AKR | 28.53▼ | 28.52 | 28.54 | -0.35 (-1.21%) | 28.65 | 28.22 | 351,209 |
| AKRX | 31.98▼ | 31.93 | 31.99 | -0.62 (-1.90%) | 32.50 | 31.82 | 8,051,401 |
| AL | 39.32▼ | 39.31 | 39.32 | -0.07 (-0.18%) | 39.70 | 38.93 | 537,101 |
| ALCO | 31.40▼ | 30.25 | 37.75 | -0.15 (-0.48%) | 31.80 | 31.40 | 6,007 |
| ALEX | 42.06▼ | 42.06 | 42.07 | -0.26 (-0.61%) | 42.21 | 41.42 | 243,849 |
| ALR | 49.55▲ | 49.53 | 49.54 | +0.23 (+0.47%) | 49.58 | 49.24 | 805,289 |
| ALRM | 42.68▲ | 42.50 | 42.75 | +0.49 (+1.16%) | 42.83 | 42.04 | 380,338 |
| ALSN | 35.03▲ | 35.02 | 35.03 | +0.37 (+1.07%) | 35.29 | 34.50 | 2,685,211 |
| AM | 31.33▼ | 31.32 | 31.34 | -0.07 (-0.22%) | 31.46 | 31.04 | 142,839 |
| AMAT | 44.30▲ | 44.27 | 44.31 | +1.155 (+2.68%) | 45.25 | 43.66 | 20,823,492 |
| AMN | 38.75▲ | 38.70 | 38.75 | +1.05 (+2.79%) | 38.85 | 37.33 | 605,062 |
| AMNB | 35.60▼ | 0.00 | 0.00 | -0.05 (-0.14%) | 36.25 | 35.15 | 17,113 |
| AMTD | 42.43▼ | 42.42 | 42.51 | -0.01 (-0.02%) | 42.79 | 41.88 | 2,378,476 |
| AN | 41.67▲ | 41.66 | 41.67 | +0.71 (+1.73%) | 42.00 | 40.51 | 1,200,805 |
| ANDE | 32.05▼ | 3.50 | 35.30 | -0.20 (-0.62%) | 32.36 | 31.95 | 90,601 |
| ANDX | 48.22▲ | 48.19 | 48.22 | +0.76 (+1.60%) | 48.30 | 46.65 | 525,257 |
| ANIP | 46.16▲ | 46.09 | 46.58 | +0.39 (+0.85%) | 46.88 | 45.39 | 68,505 |
| APA | 40.32▲ | 40.31 | 40.32 | +0.40 (+1.00%) | 40.93 | 39.78 | 2,838,550 |
| APAM | 29.40▲ | 29.35 | 29.40 | +0.10 (+0.34%) | 29.75 | 29.00 | 300,453 |
| APC | 42.17▲ | 42.16 | 42.17 | +0.45 (+1.08%) | 42.45 | 41.22 | 5,202,322 |
| APO | 29.275▲ | 29.27 | 29.28 | +0.345 (+1.19%) | 29.66 | 28.39 | 1,284,310 |
| APOG | 47.42▼ | 47.38 | 47.62 | -1.66 (-3.38%) | 48.81 | 47.37 | 303,561 |
| APPF | 41.10▲ | 40.75 | 41.10 | +1.05 (+2.62%) | 41.30 | 39.01 | 203,950 |
| APU | 42.82▼ | 42.82 | 42.83 | -0.31 (-0.72%) | 43.30 | 42.75 | 176,886 |
| ARCB | 26.00▲ | 25.90 | 26.05 | +0.30 (+1.17%) | 26.10 | 25.35 | 159,920 |
| ARII | 35.12▼ | 34.58 | 36.20 | -0.09 (-0.26%) | 35.45 | 34.48 | 214,748 |
| ARMK | 39.075▲ | 39.07 | 39.08 | +0.15 (+0.39%) | 39.29 | 38.74 | 1,048,342 |
| AROW | 31.90▲ | 31.00 | 32.20 | +0.30 (+0.95%) | 32.00 | 31.30 | 29,584 |
| ARR | 26.32▼ | 26.31 | 26.32 | -0.01 (-0.04%) | 26.42 | 26.09 | 522,340 |
| ARRS | 26.66▼ | 26.61 | 26.69 | -0.38 (-1.41%) | 27.00 | 26.65 | 823,216 |
| ARTNA | 36.27▼ | 34.62 | 36.78 | -0.51 (-1.39%) | 36.71 | 36.17 | 18,106 |
| ASBB | 43.75▲ | 0.00 | 0.00 | +0.20 (+0.46%) | 43.80 | 43.10 | 5,811 |
| ASGN | 46.03▼ | 46.01 | 46.03 | -0.04 (-0.09%) | 46.68 | 45.66 | 360,713 |
| ASIX | 31.11▲ | 31.10 | 31.11 | +0.14 (+0.45%) | 31.31 | 30.33 | 175,214 |
| ASND | 27.90▼ | 27.75 | 28.00 | -0.10 (-0.36%) | 28.03 | 27.00 | 38,685 |
| ASRVP | 27.50▲ | 27.00 | 27.50 | +0.081 (+0.30%) | 27.50 | 27.32 | 1,400 |
| ASTE | 46.52▲ | 46.31 | 46.68 | +0.40 (+0.87%) | 46.91 | 45.70 | 154,787 |
| ATGE | 34.025▲ | 34.05 | 34.10 | +2.675 (+8.53%) | 36.75 | 30.15 | 1,542,183 |
| ATLO | 26.95▼ | 0.00 | 0.00 | -0.05 (-0.19%) | 26.95 | 26.60 | 11,466 |
| ATRO | 26.18▲ | 26.00 | 26.25 | +0.05 (+0.19%) | 26.43 | 26.00 | 176,331 |
| ATUS | 30.40▲ | 30.39 | 30.40 | +0.08 (+0.26%) | 30.60 | 30.08 | 219,266 |
| AVAV | 37.47▲ | 37.22 | 37.47 | +0.14 (+0.38%) | 37.72 | 37.01 | 96,432 |
| AVT | 35.99▼ | 35.98 | 35.99 | -0.82 (-2.23%) | 36.62 | 35.96 | 1,145,193 |
| AWI | 45.25▲ | 45.25 | 45.30 | +0.05 (+0.11%) | 45.70 | 44.92 | 271,170 |
| AWR | 48.87▲ | 48.86 | 48.87 | +0.45 (+0.93%) | 49.99 | 48.11 | 169,731 |
| AXTA | 29.25▲ | 29.20 | 29.21 | +0.20 (+0.69%) | 29.36 | 28.99 | 2,034,495 |
| AZN | 29.12▲ | 29.11 | 29.12 | +0.04 (+0.14%) | 29.16 | 28.88 | 4,150,328 |
| AZUL | 25.41▲ | 25.36 | 25.39 | +0.32 (+1.28%) | 25.60 | 24.57 | 146,210 |