Closing Price: 75 to 100 results

Technical stock screener for Closing Price: 75 to 100 results.

Ideas for the best stocks to buy based on data for May 18, 2018.

Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AABA 75.97 75.97 76.01 -0.57 (-0.74%) 76.98 75.90 1,921,760
AAXJ 76.00 76.00 77.07 -0.46 (-0.60%) 76.16 75.91 315,802
ABAX 83.35 81.12 83.41 -0.245 (-0.29%) 83.89 83.14 420,899
ABC 84.795 82.70 84.80 -2.245 (-2.58%) 86.52 84.77 990,725
ACGL 78.73 78.73 80.45 -0.03 (-0.04%) 78.79 78.195 309,213
ACWV 83.37 83.10 83.70 +0.00 (+0.00%) 83.37 83.37 1,216
ADI 95.015 95.01 97.63 -0.02 (-0.02%) 95.56 94.285 2,326,795
AGIO 86.98 84.60 89.02 +1.045 (+1.22%) 87.04 85.49 125,811
AGM 90.74 88.51 90.74 -0.10 (-0.11%) 91.635 90.47 15,369
AINC 81.02 0.00 0.00 -0.645 (-0.79%) 85.395 80.44 6,339
AIZ 95.96 93.76 98.58 +1.75 (+1.86%) 97.055 94.00 694,856
AKAM 75.34 75.33 75.36 -0.775 (-1.02%) 75.89 75.11 873,556
ALG 99.09 96.62 99.37 +0.265 (+0.27%) 99.72 98.88 35,740
ALL 95.005 95.00 97.38 +0.045 (+0.05%) 95.33 94.67 936,049
ALLE 78.50 78.25 78.50 +1.69 (+2.20%) 78.50 76.71 1,184,414
ALOG 83.825 83.80 83.85 +0.15 (+0.18%) 83.825 83.65 86,070
AME 75.66 73.71 75.66 +0.315 (+0.42%) 76.08 75.41 681,722
AMWD 89.925 89.90 92.05 +3.475 (+4.02%) 90.65 86.65 250,043
ANAB 87.355 0.00 0.00 -2.03 (-2.27%) 89.43 86.66 205,063
APH 88.025 88.01 88.04 +0.02 (+0.02%) 88.265 87.75 475,461
APTV 97.385 97.38 99.71 -0.795 (-0.81%) 98.105 96.915 588,713
ARCH 79.17 79.17 81.04 -1.24 (-1.54%) 80.395 78.41 184,808
ARGX 95.285 0.00 95.42 +0.46 (+0.49%) 95.285 93.21 103,828
ASGN 83.73 81.42 83.73 +0.235 (+0.28%) 84.40 83.43 131,756
ASH 77.74 75.98 79.72 +0.61 (+0.79%) 78.275 77.28 306,848
ATO 84.81 84.81 84.84 -0.65 (-0.76%) 85.54 84.58 191,977
ATR 93.645 93.61 96.12 +0.34 (+0.36%) 94.21 93.45 146,728
AWK 80.375 80.36 80.39 +0.095 (+0.12%) 80.82 79.96 329,940
AZPN 93.99 93.99 96.56 +0.15 (+0.16%) 94.77 93.83 353,382
BBSI 86.825 84.77 89.30 +0.01 (+0.01%) 87.67 86.825 14,518
BBY 78.35 76.67 78.36 -0.44 (-0.56%) 79.29 77.89 2,152,296
BCH 94.24 91.73 96.84 -0.225 (-0.24%) 94.24 94.18 2,476
BCPC 94.24 91.96 96.60 +0.79 (+0.85%) 94.295 93.36 63,807
BFAM 99.42 99.39 101.82 +0.02 (+0.02%) 99.60 99.17 96,721
BIL 91.515 91.51 91.52 +0.01 (+0.01%) 91.515 91.515 1,397,436
BIV 80.13 80.13 80.54 +0.18 (+0.23%) 80.15 80.055 206,164
BLD 82.52 80.44 84.84 +2.11 (+2.62%) 82.835 80.53 140,203
BLKB 98.65 96.61 101.44 -0.16 (-0.16%) 99.82 98.65 134,414
BLV 87.01 84.82 89.05 +0.47 (+0.54%) 87.01 87.01 58,061
BMA 80.49 78.35 82.64 -1.95 (-2.37%) 82.64 79.47 315,268
BMO 78.53 76.27 78.53 -0.78 (-0.98%) 78.68 78.27 93,305
BMRC 76.85 74.40 77.20 -2.375 (-3.00%) 77.975 76.50 22,278
BMRN 88.875 86.29 88.89 +0.565 (+0.64%) 89.23 87.38 493,435
BND 78.525 78.52 78.54 +0.20 (+0.26%) 78.54 78.435 1,439,718
BOH 85.02 83.16 87.26 -0.58 (-0.68%) 85.68 85.02 133,891
BPMC 81.94 80.25 84.42 +0.10 (+0.12%) 83.425 81.94 244,753
BSV 77.955 77.94 77.97 +0.07 (+0.09%) 77.96 77.92 594,852
BUD 94.34 94.32 96.65 -0.08 (-0.08%) 95.05 94.07 1,435,614
CATC 88.38 0.00 0.00 +1.215 (+1.39%) 88.38 87.56 1,242
CAVM 78.055 77.91 79.93 +0.90 (+1.17%) 78.11 76.39 699,651
CBPO 78.88 78.67 78.89 +0.04 (+0.05%) 79.02 78.07 126,462
CDW 78.89 78.89 78.90 -0.02 (-0.03%) 79.47 78.84 516,998
CELG 78.425 78.41 78.43 -1.475 (-1.85%) 80.06 78.385 5,887,330
CHH 79.975 79.95 80.05 +0.575 (+0.72%) 80.05 79.10 147,051
CHKP 95.68 93.61 98.28 -0.20 (-0.21%) 96.415 95.645 596,758
CHRW 88.52 88.51 90.69 +0.91 (+1.04%) 89.24 87.30 1,401,901
CIGI 76.40 76.25 76.40 -0.05 (-0.07%) 76.40 76.15 19,330
CM 90.40 90.40 90.41 -0.67 (-0.74%) 90.53 90.03 125,978
CMA 98.385 95.81 98.40 -0.915 (-0.92%) 99.21 98.18 694,219
CNI 83.18 83.17 83.20 -0.77 (-0.92%) 83.715 82.18 1,062,117
COF 96.49 96.49 96.50 -0.14 (-0.14%) 96.905 96.31 1,744,116
COLM 85.79 85.73 87.69 +0.31 (+0.36%) 85.79 84.63 190,782
CORP 99.82 97.01 102.42 +0.24 (+0.24%) 99.82 99.82 14,237
CPK 76.70 74.65 78.80 +0.20 (+0.26%) 77.175 76.30 29,482
CPLA 89.75 87.35 92.05 +0.55 (+0.62%) 90.45 89.75 30,710
CPT 82.995 82.98 83.01 -0.325 (-0.39%) 83.84 82.67 256,907
CR 87.12 84.72 89.11 +0.61 (+0.71%) 87.21 86.69 104,175
CTSH 76.02 76.02 76.04 +0.25 (+0.33%) 76.70 75.73 2,217,748
CVGW 93.70 93.60 93.90 +0.45 (+0.48%) 93.80 92.575 59,614
CXSE 88.30 88.30 0.00 -1.26 (-1.41%) 88.30 88.30 1,830
DATA 94.455 92.35 96.77 +0.845 (+0.90%) 95.40 93.61 494,452
DDS 77.44 75.52 79.17 +0.98 (+1.28%) 77.96 75.26 521,587
DFJ 82.27 80.17 84.29 -0.01 (-0.01%) 82.27 82.15 37,793
DFS 77.23 77.22 77.24 -0.52 (-0.67%) 77.81 77.20 942,214
DG 96.74 96.72 96.76 +0.11 (+0.11%) 97.46 96.68 1,983,339
DLN 90.08 90.08 92.37 -0.16 (-0.18%) 90.17 90.03 23,641
DLS 77.085 76.63 77.11 -0.34 (-0.44%) 77.12 77.02 49,811
DLTR 93.08 93.08 93.10 -1.17 (-1.24%) 94.24 93.07 2,369,257
DOV 79.115 79.10 80.99 +1.42 (+1.83%) 79.35 77.67 1,179,618
DRI 85.26 85.23 85.27 -0.58 (-0.68%) 86.275 84.43 1,160,309
DTE 99.87 99.85 102.20 +0.65 (+0.66%) 100.33 99.22 690,691
DVMT 78.55 78.50 80.54 +4.16 (+5.59%) 80.07 76.055 5,784,766
DVY 97.15 97.15 97.20 -0.22 (-0.23%) 97.375 97.06 324,071
DXCM 86.55 84.60 88.93 -0.38 (-0.44%) 87.12 86.44 293,977
DZK 82.25 80.31 84.59 -0.805 (-0.97%) 82.25 82.25 0
EDU 94.10 91.66 96.40 +0.37 (+0.39%) 94.58 93.49 633,015
EEFT 81.955 80.06 84.30 -0.235 (-0.29%) 82.50 81.77 145,127
EET 87.28 84.58 89.27 -1.45 (-1.63%) 87.28 87.09 2,061
EFG 82.04 81.92 82.06 -0.13 (-0.16%) 82.12 81.93 80,984
EGP 89.73 87.05 89.73 +0.86 (+0.97%) 89.73 88.50 224,018
ELS 86.325 83.93 86.33 -0.535 (-0.62%) 87.53 86.005 370,605
EME 76.47 74.60 78.59 -0.49 (-0.64%) 77.50 76.47 175,854
ENS 78.67 76.98 78.67 -0.555 (-0.70%) 79.27 78.50 210,391
ESL 76.925 74.85 76.95 +0.375 (+0.49%) 77.05 76.675 80,391
ESRX 75.725 73.77 75.74 -0.655 (-0.86%) 76.79 75.38 3,150,051
ETN 78.595 78.58 80.66 +0.92 (+1.18%) 79.03 78.49 1,520,221
ETR 76.175 74.26 77.71 -0.015 (-0.02%) 76.45 75.48 598,556
EXPO 94.10 94.05 94.10 +1.125 (+1.21%) 94.525 93.20 80,679
EXR 91.97 91.93 91.97 -0.01 (-0.01%) 92.41 91.34 357,180
FCFS 93.00 92.95 93.05 +0.475 (+0.51%) 93.30 92.60 196,320