Closing Price: 25 to 50 results

Results based on data for Jan 17, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
A 48.31 48.30 48.32 -0.405 (-0.83%) 48.71 48.26 125,976
AA 32.63 32.62 32.64 -0.425 (-1.29%) 33.01 32.53 84,546
AAAP 28.60 28.40 28.80 -0.90 (-3.05%) 28.60 28.44 623
AAL 46.76 46.76 46.77 -0.92 (-1.93%) 47.64 46.75 454,155
AAN 32.03 32.02 32.03 +0.015 (+0.05%) 32.61 31.96 41,618
AAOI 30.53 30.51 30.63 +2.38 (+8.45%) 30.80 28.22 49,621
AAON 32.45 32.40 32.45 -0.45 (-1.37%) 32.45 32.05 3,301
AAT 43.16 43.13 43.17 +0.16 (+0.37%) 43.37 43.10 8,919
ABAX 48.09 48.05 48.31 -1.07 (-2.18%) 48.42 47.84 3,486
ABCB 41.75 41.55 41.75 -1.50 (-3.47%) 42.40 41.65 2,730
ABCO 40.60 40.55 40.60 -1.275 (-3.04%) 41.55 40.45 31,516
ABM 39.81 39.78 39.79 -0.685 (-1.69%) 40.40 39.75 22,461
ABRN 25.63 25.49 25.82 +0.08 (+0.31%) 25.63 25.63 100
ABT 40.82 40.82 40.83 -0.13 (-0.32%) 41.03 40.58 448,460
ABTX 33.60 33.15 33.65 -1.30 (-3.72%) 33.60 33.25 630
AC 34.10 33.90 34.45 -0.20 (-0.58%) 34.10 33.85 310
ACAD 31.28 31.26 31.29 -0.53 (-1.67%) 31.54 30.33 146,208
ACHC 37.97 37.94 37.97 +0.015 (+0.04%) 38.62 37.54 40,251
ACM 35.27 35.25 35.27 -0.70 (-1.95%) 36.08 35.27 39,479
ACRS 28.10 27.90 28.25 -0.51 (-1.78%) 28.25 27.90 8,484
ACU 26.21 25.56 27.04 +1.03 (+4.09%) 26.21 26.21 20
ACXM 27.38 27.36 27.40 -0.25 (-0.90%) 27.54 27.28 13,680
ADC 46.14 46.12 46.14 +0.31 (+0.68%) 46.335 46.10 4,416
ADM 44.635 44.63 44.64 +1.085 (+2.49%) 44.73 43.60 222,558
ADUS 34.70 34.45 34.95 +0.10 (+0.29%) 34.85 34.55 423
AE 39.65 39.65 41.10 -0.85 (-2.10%) 39.82 39.65 48
AEH 25.27 23.49 25.29 +0.03 (+0.12%) 25.29 25.26 4,700
AEK 26.285 24.49 26.90 -0.055 (-0.21%) 26.33 26.26 1,096
AEM 46.56 46.56 46.57 +0.55 (+1.20%) 48.06 46.53 224,697
AER 42.20 42.19 42.21 -0.79 (-1.84%) 43.10 42.10 95,357
AERI 41.475 41.35 41.45 -1.175 (-2.75%) 42.15 40.20 10,817
AEUA 42.67 30.50 55.01 +0.23 (+0.54%) 42.97 42.67 200
AFAM 47.90 47.55 47.90 +0.85 (+1.81%) 47.90 46.95 2,761
AFGH 25.40 23.43 27.08 -0.02 (-0.08%) 25.40 25.40 100
AFSD 25.21 25.10 25.33 -0.05 (-0.20%) 25.21 25.21 661
AFSI 26.97 26.96 26.98 -0.08 (-0.30%) 27.19 26.805 19,235
AFSS 25.58 23.58 27.27 -0.12 (-0.47%) 25.58 25.58 200
AFW 25.68 23.99 27.69 -0.15 (-0.58%) 25.85 25.68 344
AGIIL 25.17 23.42 25.59 -0.15 (-0.59%) 25.20 25.17 297
AGIO 41.36 41.19 41.37 -0.29 (-0.70%) 43.82 40.92 14,539
AGNCB 25.22 23.25 27.08 +0.06 (+0.24%) 25.27 25.22 668
AGO 38.95 38.94 38.95 -0.25 (-0.64%) 39.42 38.88 42,669
AGR 39.44 39.42 39.45 -0.095 (-0.24%) 39.97 39.40 30,228
AHGP 28.28 28.21 28.65 -0.20 (-0.70%) 28.65 28.25 2,674
AIB 25.07 23.29 26.90 -0.22 (-0.87%) 25.10 25.07 420
AIMC 36.85 36.75 36.90 -0.80 (-2.12%) 37.40 36.825 9,347
AIN 46.65 46.60 46.65 +0.05 (+0.11%) 46.75 46.55 3,770
AIR 31.47 31.33 31.47 -0.86 (-2.66%) 31.74 31.30 8,617
AIRM 34.55 34.50 34.55 -0.30 (-0.86%) 35.00 34.40 12,722
AIV 44.51 44.50 44.52 +0.33 (+0.75%) 44.56 44.24 44,940
AIY 25.96 23.81 27.57 +0.21 (+0.82%) 25.96 25.96 100
AKR 32.37 32.35 32.38 +0.32 (+1.00%) 32.40 31.98 10,620
AL 34.63 34.62 34.63 -0.66 (-1.87%) 35.28 34.63 32,250
ALCO 26.60 26.35 26.85 +0.15 (+0.57%) 26.60 26.60 19
ALEX 43.91 43.76 43.98 -0.69 (-1.55%) 44.16 43.89 1,413
ALNY 38.19 38.14 38.21 -3.50 (-8.40%) 40.52 38.06 49,122
ALR 40.24 40.21 40.25 +0.27 (+0.68%) 40.35 39.66 16,043
ALRM 28.48 28.44 28.60 -0.54 (-1.86%) 28.75 28.37 4,238
ALSN 33.66 33.65 33.66 -0.32 (-0.94%) 34.11 33.63 39,365
AM 33.35 33.28 33.45 -0.18 (-0.54%) 34.14 33.35 9,033
AMAT 33.29 33.28 33.29 -0.48 (-1.42%) 33.81 33.095 452,209
AMBA 49.54 49.47 49.56 -2.05 (-3.97%) 51.90 49.30 61,678
AMC 33.90 33.85 33.90 -0.35 (-1.02%) 34.25 33.875 5,906
AMED 45.02 44.88 45.07 +1.02 (+2.32%) 45.37 44.03 31,938
AMN 37.10 37.10 37.15 -0.05 (-0.13%) 37.20 36.35 19,801
AMNB 34.80 34.55 35.00 -0.10 (-0.29%) 34.95 34.75 473
AMTD 45.93 45.92 45.93 -0.93 (-1.98%) 46.59 45.85 287,755
ANCX 28.38 28.15 28.55 -0.49 (-1.70%) 28.69 28.24 1,447
ANDE 38.25 38.20 38.30 -0.25 (-0.65%) 38.45 38.00 1,753
ANTX 46.97 46.77 47.20 -0.445 (-0.94%) 46.97 46.97 300
AOS 47.85 47.85 47.86 -0.62 (-1.28%) 48.18 47.71 60,793
APAM 28.05 28.00 28.05 -0.80 (-2.77%) 28.90 28.00 22,899
APFH 27.04 26.91 27.07 -0.94 (-3.36%) 27.55 26.87 27,322
APU 48.39 48.27 48.75 +0.21 (+0.44%) 48.68 48.16 5,485
AR 25.415 25.41 25.42 -0.22 (-0.86%) 25.76 25.28 351,559
ARCB 30.70 30.65 30.75 -0.525 (-1.68%) 31.10 30.25 16,783
ARII 46.87 46.58 47.09 -0.30 (-0.64%) 47.43 46.80 1,437
ARMK 33.535 33.53 33.54 -0.345 (-1.02%) 33.97 33.50 139,149
AROW 37.60 37.55 37.65 -1.20 (-3.09%) 38.65 37.60 716
ARRS 29.24 29.24 29.25 -0.44 (-1.48%) 30.02 29.09 69,885
ARTNA 30.76 30.60 30.90 +0.77 (+2.57%) 30.85 30.27 307
ASGN 44.54 44.54 44.55 -0.36 (-0.80%) 44.95 44.23 12,644
ASPS 26.49 26.35 26.64 -0.22 (-0.82%) 26.96 26.49 11,772
ATH 46.05 46.01 46.06 -0.83 (-1.77%) 46.67 45.90 15,012
ATHM 28.96 28.91 29.04 -0.82 (-2.75%) 29.42 28.53 13,227
ATKR 25.00 24.89 25.05 -0.24 (-0.95%) 25.41 24.89 5,640
ATLO 32.05 32.05 32.45 -0.45 (-1.38%) 32.25 32.05 188
ATRO 33.30 33.13 33.51 -1.10 (-3.20%) 33.94 33.28 1,918
ATU 26.60 26.55 26.60 -0.325 (-1.21%) 26.80 26.375 52,193
ATVI 38.915 38.91 38.92 -0.035 (-0.09%) 39.15 38.68 289,697
AVA 39.41 39.40 39.42 +0.03 (+0.08%) 39.77 39.32 17,048
AVAV 25.38 25.29 25.52 -0.45 (-1.74%) 25.86 25.33 2,037
AVT 46.50 46.49 46.51 -0.70 (-1.48%) 47.14 46.40 25,238
AWI 39.60 39.60 39.65 -0.10 (-0.25%) 39.90 39.20 28,946
AWR 43.09 42.93 43.29 -0.56 (-1.28%) 43.89 42.92 4,427
AXTA 28.065 28.06 28.07 -0.12 (-0.43%) 28.195 28.01 147,078
AZN 28.45 28.45 28.46 -0.10 (-0.35%) 28.68 28.385 648,207
B 46.77 46.62 46.80 -0.89 (-1.87%) 47.46 46.70 3,121
BABY 38.50 38.50 38.55 -0.125 (-0.32%) 38.85 37.55 20,749
BAH 35.79 35.79 35.80 -0.53 (-1.46%) 36.23 35.70 40,862