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 |