Closing Price: 75 to 100 results

Results based on data for Jan 20, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
ABC 83.85 83.85 83.86 -1.65 (-1.93%) 86.23 83.66 188,363
ACGL 87.39 87.42 87.73 -0.34 (-0.39%) 88.04 87.39 12,796
ADSK 81.60 81.59 81.60 +1.59 (+1.99%) 81.77 80.44 189,503
AFG 86.20 86.08 86.34 -0.20 (-0.23%) 86.84 86.14 3,788
AIZ 96.13 96.14 96.27 +0.34 (+0.35%) 96.60 96.03 13,436
ALB 93.20 93.14 93.30 +0.13 (+0.14%) 93.78 92.89 19,640
ALG 76.29 76.05 76.80 -0.16 (-0.21%) 76.72 76.21 1,007
ALGN 91.73 91.74 91.75 +1.29 (+1.43%) 91.98 90.93 37,540
ALK 94.51 94.52 94.62 +0.30 (+0.32%) 94.61 94.00 92,761
ALOG 77.10 76.85 77.20 -0.40 (-0.52%) 78.65 77.10 1,899
ANET 89.77 89.64 89.85 +0.04 (+0.04%) 90.65 89.47 33,251
ANSS 93.20 93.20 93.25 -0.29 (-0.31%) 93.39 92.94 13,959
ATNI 79.70 79.20 80.10 +0.80 (+1.01%) 80.35 79.70 720
AXE 78.40 78.35 78.55 +0.35 (+0.45%) 79.05 78.25 9,573
AXP 76.16 76.15 76.16 -0.585 (-0.76%) 76.69 75.64 442,145
BABA 96.18 96.18 96.19 +0.11 (+0.11%) 96.94 96.095 486,772
BANF 94.50 93.90 94.80 +0.70 (+0.75%) 95.00 94.45 2,503
BCPC 80.95 80.55 81.30 -0.42 (-0.52%) 82.19 80.67 4,123
BDC 76.80 76.60 76.92 +1.08 (+1.43%) 77.12 75.91 6,182
BMRN 84.52 84.52 84.87 -1.69 (-1.96%) 87.22 84.41 47,018
BOH 88.18 0.00 88.63 +1.06 (+1.22%) 88.59 87.36 15,214
BOKF 82.38 82.23 82.47 +0.63 (+0.77%) 82.93 82.15 2,501
BURL 83.12 83.08 83.20 -0.22 (-0.26%) 83.81 82.84 22,691
CAH 75.05 75.04 75.05 -0.53 (-0.70%) 75.65 74.93 173,904
CAT 94.51 94.50 94.51 +1.03 (+1.10%) 94.93 93.86 318,004
CBOE 76.57 76.57 76.59 +0.79 (+1.04%) 76.57 75.94 54,220
CCF 83.90 84.10 84.60 -0.25 (-0.30%) 84.40 83.70 135
CCI 86.76 86.75 86.77 +0.98 (+1.14%) 86.87 86.11 115,112
CE 82.69 82.56 82.82 +0.45 (+0.55%) 83.15 82.22 19,210
CEB 76.50 76.45 76.50 +0.05 (+0.07%) 76.75 76.45 34,969
CFR 88.11 87.99 88.13 +0.66 (+0.75%) 88.69 87.73 20,588
CHKP 97.75 97.75 97.76 +0.97 (+1.00%) 97.89 96.66 177,941
CLC 83.01 83.00 83.01 +0.00 (+0.00%) 83.03 82.99 44,034
CM 83.86 83.85 83.86 +0.19 (+0.23%) 84.05 83.55 61,798
CMD 76.22 76.20 76.55 -0.92 (-1.19%) 76.85 76.13 5,785
CMP 80.80 80.80 80.85 +0.30 (+0.37%) 81.30 80.50 8,665
CMPR 95.29 95.23 95.30 +0.70 (+0.74%) 95.37 94.42 7,838
COF 87.34 87.33 87.34 +0.58 (+0.67%) 87.94 86.85 125,394
COL 91.31 91.35 91.42 +2.16 (+2.42%) 91.47 90.61 237,665
COR 85.55 85.53 85.57 +0.20 (+0.23%) 86.70 85.37 21,286
CPA 97.97 97.80 98.24 +1.20 (+1.24%) 98.28 97.36 13,968
CPLA 85.40 85.30 85.85 +0.80 (+0.95%) 86.75 85.00 2,242
CPT 82.97 82.93 82.97 +0.37 (+0.45%) 83.44 82.61 30,122
CRI 84.48 84.58 84.86 +0.64 (+0.76%) 84.53 83.57 18,282
CRL 79.85 79.77 79.83 -0.27 (-0.34%) 79.95 79.42 21,468
CRM 76.05 76.03 76.05 +0.49 (+0.65%) 76.06 75.50 204,736
CTXS 92.99 92.98 93.02 +0.33 (+0.36%) 94.02 92.74 63,581
CVCO 96.05 94.65 96.30 +1.85 (+1.96%) 96.05 94.15 462
CVS 81.41 81.39 81.42 -1.81 (-2.17%) 83.35 81.40 380,918
CW 96.28 95.98 96.60 +0.44 (+0.46%) 96.56 95.91 12,684
D 75.75 75.75 75.79 +0.11 (+0.15%) 75.97 75.46 46,598
DGX 90.97 90.90 91.06 -0.54 (-0.59%) 91.72 90.82 57,604
DHR 80.50 80.49 80.51 -0.16 (-0.20%) 80.78 80.33 94,381
DLTR 76.56 76.55 76.56 +0.295 (+0.39%) 76.99 76.01 165,342
DOV 79.00 78.98 79.02 +0.67 (+0.86%) 79.21 78.49 49,448
DPS 90.68 90.70 90.73 +0.29 (+0.32%) 90.86 90.47 31,004
DTE 98.39 98.40 98.59 +0.27 (+0.28%) 99.00 98.15 26,318
DUK 77.35 77.35 77.36 +0.235 (+0.30%) 77.54 77.14 138,800
DXCM 80.07 80.05 80.08 -1.55 (-1.90%) 81.99 79.74 62,749
DY 77.44 77.24 77.69 -0.58 (-0.74%) 78.55 77.04 20,021
EA 80.075 80.07 80.08 -0.33 (-0.41%) 80.35 79.01 161,221
EGP 75.14 74.93 75.43 -0.09 (-0.12%) 75.62 75.00 5,259
EL 79.63 79.64 79.66 +0.71 (+0.90%) 79.71 79.08 99,530
ELLI 83.79 83.81 84.14 +0.04 (+0.05%) 84.20 83.56 18,090
EMN 76.73 76.64 76.72 +0.75 (+0.99%) 77.55 76.22 129,819
ENH 92.69 92.69 92.74 -0.02 (-0.02%) 92.80 92.67 18,323
ENS 77.22 77.26 77.47 +0.64 (+0.84%) 77.57 76.93 16,047
EPC 76.78 76.83 76.87 +0.61 (+0.80%) 76.84 76.34 4,067
EQM 76.34 76.21 76.49 +1.18 (+1.57%) 76.65 75.79 7,546
ESL 85.75 85.60 86.10 -0.35 (-0.41%) 86.40 85.65 1,196
EW 95.52 95.48 95.53 -0.90 (-0.93%) 96.69 95.20 75,372
FIS 79.75 79.74 79.75 +0.68 (+0.86%) 79.77 79.35 122,973
FMX 75.09 75.00 75.27 -0.05 (-0.07%) 75.52 74.85 19,789
FRC 92.52 0.00 92.70 +0.43 (+0.47%) 92.53 92.07 41,948
GGG 86.16 85.93 86.39 -0.07 (-0.08%) 86.84 85.91 15,181
GK 96.75 0.00 97.05 +0.12 (+0.12%) 96.76 96.47 5,547
GOLD 82.72 82.70 83.09 +0.46 (+0.56%) 83.71 82.25 40,745
GPC 99.71 99.70 99.75 +0.54 (+0.54%) 99.94 99.09 29,392
GPI 80.16 79.96 80.15 -0.91 (-1.12%) 81.65 79.89 5,407
GPN 79.03 79.00 79.05 -0.50 (-0.63%) 79.48 78.77 82,856
HAS 83.9405 83.94 83.95 +0.0955 (+0.11%) 84.59 83.65 77,342
HCA 79.74 79.74 79.75 +1.15 (+1.46%) 79.83 78.71 115,695
HEI 77.78 77.53 78.12 -0.45 (-0.58%) 78.65 77.51 4,709
HELE 90.75 90.75 90.85 +0.05 (+0.06%) 91.55 90.55 2,925
HP 77.92 77.88 77.94 +0.18 (+0.23%) 79.43 77.53 97,044
HSKA 78.70 78.15 79.05 +0.57 (+0.73%) 78.70 77.76 373
IBKC 80.95 80.85 80.95 +0.80 (+1.00%) 81.65 80.65 10,166
ICLR 80.07 80.01 80.08 -0.73 (-0.90%) 80.40 79.42 27,807
IDA 78.93 78.73 78.99 +0.21 (+0.27%) 79.22 78.81 2,704
IDCC 88.95 88.90 89.10 +0.05 (+0.06%) 90.10 88.85 11,249
IEX 91.11 90.96 91.15 +0.35 (+0.39%) 91.43 90.85 10,444
IPCC 86.10 85.65 86.40 -0.55 (-0.63%) 86.10 85.40 909
IR 78.60 78.60 78.61 +0.35 (+0.45%) 78.66 78.21 193,435
IT 99.42 99.29 99.43 +0.34 (+0.34%) 100.18 99.23 27,260
IX 80.60 80.52 80.92 +0.93 (+1.17%) 80.60 80.59 57
JBHT 94.36 94.38 94.42 +0.18 (+0.19%) 94.77 93.65 63,725
JBT 82.90 82.95 83.10 -1.60 (-1.89%) 84.85 82.85 1,656
JCOM 86.25 86.22 86.35 +0.94 (+1.10%) 86.52 85.65 18,303
JKHY 90.72 90.71 90.75 +0.47 (+0.52%) 90.72 90.17 6,573
JLL 99.72 99.67 99.76 -0.41 (-0.41%) 100.28 98.94 12,906