Closing Price: 50 to 75 results

Results based on data for Jan 13, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAMC 62.50 60.50 65.65 +0.45 (+0.73%) 62.50 62.50 100
AAWW 52.10 52.10 52.25 +0.20 (+0.39%) 52.80 52.075 2,028
ABBV 61.97 61.97 61.98 +0.705 (+1.15%) 62.38 61.19 368,629
ABG 63.60 63.55 63.65 +0.00 (+0.00%) 64.50 63.45 6,186
ACIA 61.11 0.00 61.21 -0.14 (-0.23%) 61.87 59.86 39,809
ADI 72.65 72.64 72.65 +0.38 (+0.53%) 72.83 72.25 88,432
ADNT 61.53 61.46 61.54 +1.36 (+2.26%) 61.76 60.26 30,155
AEE 51.99 51.99 52.00 +0.01 (+0.02%) 52.05 51.71 63,069
AEIS 57.90 57.50 57.99 +0.52 (+0.91%) 58.53 57.60 9,225
AEP 63.22 63.22 63.23 -0.10 (-0.16%) 63.26 62.78 162,121
AFL 69.71 69.61 69.71 +0.17 (+0.24%) 70.18 69.52 147,588
AGCO 60.87 60.86 60.89 +0.24 (+0.40%) 61.22 60.70 34,013
AGII 64.45 64.40 64.50 +0.30 (+0.47%) 65.25 64.30 2,615
AGM 57.11 56.85 57.09 -1.41 (-2.41%) 58.42 57.11 1,117
AGX 70.65 70.35 71.00 +0.60 (+0.86%) 70.75 70.30 1,823
AHL 56.025 55.85 56.05 +0.625 (+1.13%) 56.35 55.85 6,191
AIG 66.38 66.38 66.39 +0.095 (+0.14%) 66.87 66.26 287,264
AIT 61.10 61.05 61.25 +0.25 (+0.41%) 61.70 61.05 4,318
AJG 52.81 52.81 52.82 +0.24 (+0.46%) 53.03 52.73 20,697
AKAM 70.01 70.00 70.01 +0.10 (+0.14%) 70.37 69.90 76,021
ALE 62.705 62.52 62.94 -0.265 (-0.42%) 63.05 62.42 6,421
ALKS 55.51 55.49 55.75 +0.88 (+1.61%) 56.34 54.76 26,953
ALL 73.93 73.91 73.93 +0.22 (+0.30%) 74.27 73.80 68,367
ALLE 65.50 65.49 65.51 -0.66 (-1.00%) 66.74 65.50 42,307
AMBA 51.59 51.52 51.63 +0.82 (+1.62%) 51.62 50.75 28,416
AMCX 56.61 56.52 56.78 +0.36 (+0.64%) 56.90 56.09 26,227
AME 50.68 50.67 50.68 +0.23 (+0.46%) 50.89 50.61 82,229
AMSF 64.60 64.35 64.85 +0.05 (+0.08%) 65.15 64.50 1,179
AMWD 74.85 74.40 75.15 +0.90 (+1.22%) 75.45 74.50 949
AN 51.31 51.29 51.31 -0.32 (-0.62%) 51.91 51.195 32,768
ANIK 50.05 0.00 50.32 +0.09 (+0.18%) 50.23 50.00 1,916
ANIP 59.80 59.52 60.15 +0.25 (+0.42%) 60.48 59.73 2,709
APA 62.84 62.84 62.85 -0.17 (-0.27%) 63.19 62.72 63,627
APC 71.32 71.29 71.32 -0.12 (-0.17%) 71.85 70.80 162,331
APH 68.14 68.13 68.15 +0.15 (+0.22%) 68.50 68.06 54,702
APOG 55.99 55.77 56.00 +0.42 (+0.76%) 56.17 55.61 10,740
ARCH 74.955 74.59 75.35 -1.105 (-1.45%) 76.35 74.24 10,635
ARW 73.85 73.75 73.87 +0.63 (+0.86%) 74.25 73.23 6,365
ASTE 67.02 67.01 67.07 +0.67 (+1.01%) 67.02 66.46 6,255
ATO 74.85 74.85 74.90 +0.35 (+0.47%) 75.04 74.28 14,104
ATR 73.50 73.48 73.78 +0.17 (+0.23%) 73.785 73.08 5,807
AVXS 52.59 52.36 52.91 -0.98 (-1.83%) 55.65 52.08 16,324
AVY 72.18 72.17 72.19 +0.06 (+0.08%) 72.83 71.83 24,406
AWH 52.85 52.86 52.87 -0.12 (-0.23%) 53.17 52.74 39,633
AWK 70.83 70.82 70.83 +0.10 (+0.14%) 70.97 70.45 30,227
AXS 65.30 65.30 65.31 +0.42 (+0.65%) 65.52 65.07 11,546
AZPN 55.67 55.67 55.68 +0.30 (+0.54%) 55.89 55.48 67,114
AZZ 59.70 59.70 59.75 -0.10 (-0.17%) 60.30 59.50 4,640
BANR 57.47 57.27 57.51 +0.91 (+1.61%) 58.00 57.19 5,470
BBSI 62.31 61.80 62.31 -0.48 (-0.76%) 63.15 62.31 820
BC 55.96 55.94 55.99 +0.55 (+0.99%) 56.35 55.72 21,703
BCH 71.70 71.10 71.99 +0.32 (+0.45%) 71.70 71.22 670
BEAV 61.22 61.20 61.22 -0.10 (-0.16%) 61.40 61.00 106,444
BERY 50.81 50.80 50.98 +0.35 (+0.69%) 50.82 49.99 40,811
BFAM 71.11 71.01 71.16 +0.33 (+0.47%) 71.835 71.11 7,498
BFS 64.04 63.70 64.25 -0.46 (-0.71%) 64.71 64.04 114
BG 68.84 68.84 69.07 -0.20 (-0.29%) 69.10 68.48 29,545
BHI 60.86 60.85 60.91 -1.57 (-2.51%) 62.30 60.86 150,287
BIG 50.45 50.44 50.46 -0.09 (-0.18%) 51.12 50.42 25,165
BKH 61.14 61.12 61.15 +0.21 (+0.34%) 61.33 60.66 4,694
BKHU 66.96 48.23 66.98 -0.21 (-0.31%) 67.09 66.96 400
BLKB 68.70 68.68 68.70 +0.51 (+0.75%) 69.03 68.05 13,690
BLUE 66.80 66.60 66.85 +0.65 (+0.98%) 68.35 66.50 16,700
BMA 73.02 72.62 73.65 +0.11 (+0.15%) 74.02 72.73 2,518
BMO 74.62 74.61 74.63 +0.02 (+0.03%) 75.075 74.62 39,879
BMRC 68.75 68.40 68.90 +1.40 (+2.08%) 69.00 67.90 969
BMY 56.195 56.19 56.20 -0.32 (-0.57%) 56.68 56.075 486,722
BNS 59.10 59.09 59.10 +0.32 (+0.54%) 59.23 58.83 109,032
BPL 64.85 64.84 65.10 +0.09 (+0.14%) 65.14 64.50 30,424
BR 66.21 66.21 66.35 +0.04 (+0.06%) 66.69 66.18 32,279
BSTC 53.56 52.85 53.63 -0.94 (-1.72%) 55.11 53.56 467
C 59.65 59.65 59.66 +0.40 (+0.68%) 60.22 59.44 1,398,398
CAB 57.61 57.50 57.83 -0.01 (-0.02%) 58.21 57.50 42,878
CAH 75.00 75.00 75.01 +0.76 (+1.02%) 75.10 74.415 112,768
CAKE 60.38 60.38 60.46 -0.47 (-0.77%) 61.03 60.23 68,677
CASS 68.76 67.95 69.15 +0.43 (+0.63%) 68.76 68.18 102
CATM 55.01 55.04 55.23 +0.67 (+1.23%) 55.24 54.55 10,233
CAVM 64.23 63.98 64.28 +1.48 (+2.36%) 64.52 63.11 13,390
CBM 55.85 55.80 55.90 +0.75 (+1.36%) 56.80 55.55 9,818
CBS 62.315 62.31 62.32 -0.045 (-0.07%) 62.78 62.20 154,530
CBS.A 63.4975 63.50 64.80 +0.0275 (+0.04%) 63.4975 63.4975 100
CBSH 57.92 57.87 57.93 +0.56 (+0.98%) 58.79 57.56 23,273
CBT 53.57 53.46 53.60 +0.77 (+1.46%) 53.57 52.95 6,983
CBU 59.07 58.86 59.07 +0.65 (+1.11%) 59.69 58.72 5,225
CCK 54.71 54.68 54.69 +0.36 (+0.66%) 54.785 54.04 73,716
CCL 53.47 53.45 53.46 -0.18 (-0.34%) 53.70 53.23 106,875
CCMP 64.45 64.17 64.80 +0.81 (+1.27%) 65.47 64.30 3,647
CDK 60.69 60.64 60.71 +0.39 (+0.65%) 61.02 60.63 25,541
CDW 53.20 53.20 53.24 +0.50 (+0.95%) 53.25 52.89 13,184
CERN 51.35 51.34 51.36 +0.05 (+0.10%) 51.41 51.05 103,508
CGNX 66.27 66.22 66.29 +1.06 (+1.63%) 66.50 65.26 16,264
CHCO 65.72 65.40 65.99 +0.64 (+0.98%) 66.33 65.51 767
CHFC 52.85 52.84 52.94 +0.41 (+0.78%) 53.91 52.62 16,051
CHH 54.30 54.25 54.60 -0.20 (-0.37%) 54.50 54.05 8,324
CHL 55.165 55.13 55.16 +0.415 (+0.76%) 55.26 54.91 29,149
CHRW 73.33 73.33 73.35 -0.09 (-0.12%) 73.61 73.17 60,710
CINF 70.05 70.04 70.06 +0.14 (+0.20%) 70.81 69.86 70,489
CIR 62.52 62.41 62.65 +0.01 (+0.02%) 62.82 62.09 1,866
CKH 72.90 72.60 73.30 +0.75 (+1.04%) 73.71 72.40 1,740
CL 65.87 65.87 65.88 -0.005 (-0.01%) 65.97 65.66 128,613