Technical stock screener for Closing Price: 75 to 100 results.
Ideas for the best stocks to buy based on data for Dec 12, 2018.
Register FREE to see today's results| Symbol ⇑ | Price | Bid | Ask | Change | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ABBV | 88.62▲ | 88.62 | 88.64 | +0.45 (+0.51%) | 90.15 | 88.36 | 3,085,322 |
| ABC | 83.18▲ | 83.16 | 83.18 | +0.70 (+0.85%) | 84.83 | 83.12 | 927,800 |
| ACWV | 85.205▲ | 85.07 | 0.00 | +0.285 (+0.34%) | 85.68 | 85.205 | 440,106 |
| ADI | 89.04▲ | 89.04 | 0.00 | +0.40 (+0.45%) | 90.47 | 89.04 | 2,248,892 |
| ADUS | 75.74▲ | 75.16 | 75.77 | +1.22 (+1.64%) | 76.915 | 75.43 | 204,970 |
| AEP | 79.52▼ | 79.51 | 79.52 | -0.24 (-0.30%) | 80.49 | 79.48 | 2,197,721 |
| AFG | 92.29▼ | 92.25 | 92.32 | -0.18 (-0.19%) | 93.775 | 92.17 | 349,324 |
| AIZ | 90.365▲ | 90.34 | 0.00 | +0.355 (+0.39%) | 91.34 | 90.07 | 251,048 |
| AJG | 75.49▲ | 0.00 | 0.00 | +0.57 (+0.76%) | 75.98 | 75.22 | 596,492 |
| ALB | 88.79▼ | 0.00 | 130.00 | -0.29 (-0.33%) | 90.53 | 88.72 | 890,826 |
| ALE | 80.76▼ | 0.00 | 0.00 | -0.12 (-0.15%) | 81.45 | 80.61 | 158,016 |
| ALG | 77.74▼ | 0.00 | 77.98 | -0.49 (-0.63%) | 78.87 | 77.51 | 51,560 |
| ALL | 82.41▼ | 82.38 | 82.41 | -0.08 (-0.10%) | 83.76 | 82.345 | 1,510,229 |
| ALLE | 87.82▲ | 87.82 | 87.86 | +0.51 (+0.58%) | 89.39 | 87.79 | 315,779 |
| ALNY | 79.49▲ | 0.00 | 79.53 | +2.70 (+3.52%) | 80.975 | 77.81 | 440,512 |
| ALV | 77.95▲ | 77.76 | 77.95 | +1.49 (+1.95%) | 78.81 | 77.77 | 358,159 |
| APH | 84.68▲ | 0.00 | 84.68 | +0.80 (+0.95%) | 85.775 | 84.35 | 1,426,713 |
| ARCH | 85.70▼ | 0.00 | 85.72 | -0.32 (-0.37%) | 87.33 | 85.32 | 224,427 |
| ASH | 76.165▲ | 76.15 | 0.00 | +0.865 (+1.15%) | 77.30 | 76.165 | 389,792 |
| ATHM | 91.56▼ | 91.56 | 0.00 | -1.41 (-1.52%) | 94.18 | 90.47 | 919,288 |
| ATNI | 79.645▲ | 79.58 | 0.00 | +2.735 (+3.56%) | 79.675 | 77.26 | 48,149 |
| ATO | 98.60▲ | 98.57 | 0.00 | +0.10 (+0.10%) | 99.54 | 98.41 | 551,041 |
| ATR | 99.98▲ | 99.98 | 100.04 | +1.31 (+1.33%) | 100.52 | 99.71 | 168,341 |
| AVY | 91.56▲ | 91.55 | 91.58 | +0.46 (+0.50%) | 92.60 | 91.12 | 634,868 |
| AWK | 97.115▲ | 97.10 | 97.13 | +0.635 (+0.66%) | 97.57 | 96.91 | 1,815,680 |
| AZPN | 86.17▲ | 86.17 | 86.26 | +2.52 (+3.01%) | 87.575 | 85.28 | 756,507 |
| BCPC | 80.85▲ | 80.81 | 0.00 | +1.92 (+2.43%) | 81.775 | 79.23 | 113,756 |
| BIL | 91.505▲ | 91.49 | 91.51 | +0.015 (+0.02%) | 91.505 | 91.505 | 896,903 |
| BIV | 80.435▼ | 0.00 | 80.44 | -0.095 (-0.12%) | 80.495 | 80.41 | 850,517 |
| BLV | 86.14▼ | 86.10 | 86.17 | -0.06 (-0.07%) | 86.39 | 86.14 | 127,022 |
| BMRN | 94.52▲ | 94.50 | 0.00 | +2.18 (+2.36%) | 97.60 | 93.19 | 1,167,404 |
| BND | 78.58▼ | 78.58 | 78.62 | -0.07 (-0.09%) | 78.625 | 78.57 | 2,592,930 |
| BOKF | 79.84▲ | 79.79 | 0.00 | +1.13 (+1.44%) | 80.68 | 78.89 | 212,945 |
| BR | 100.00▲ | 100.00 | 0.00 | +1.21 (+1.22%) | 101.83 | 99.91 | 817,535 |
| BSV | 78.11▼ | 78.07 | 0.00 | -0.03 (-0.04%) | 78.125 | 78.08 | 7,167,652 |
| CATC | 81.70▼ | 0.00 | 0.00 | -1.10 (-1.33%) | 84.05 | 81.70 | 3,175 |
| CBPO | 77.49▲ | 0.00 | 0.00 | +2.81 (+3.76%) | 77.765 | 75.81 | 166,517 |
| CCMP | 94.895▲ | 0.00 | 94.93 | +1.125 (+1.20%) | 96.74 | 94.795 | 212,586 |
| CDW | 91.48▲ | 0.00 | 91.56 | +0.69 (+0.76%) | 93.225 | 91.08 | 1,062,919 |
| CE | 88.76▲ | 88.76 | 88.87 | +0.24 (+0.27%) | 90.54 | 88.75 | 1,036,016 |
| CFR | 95.09▲ | 95.07 | 95.17 | +2.34 (+2.52%) | 96.26 | 93.62 | 286,017 |
| CHRW | 88.15▲ | 88.15 | 0.00 | +0.08 (+0.09%) | 89.48 | 88.04 | 1,050,406 |
| CINF | 79.71▲ | 79.68 | 79.72 | +0.57 (+0.72%) | 80.46 | 79.485 | 360,332 |
| CM | 79.74▲ | 79.72 | 79.74 | +0.94 (+1.19%) | 80.53 | 79.54 | 644,212 |
| CMD | 81.05▲ | 80.98 | 81.06 | +1.24 (+1.55%) | 81.83 | 80.235 | 167,597 |
| CNBKA | 80.375▲ | 0.00 | 0.00 | +1.275 (+1.61%) | 80.375 | 80.375 | 1,864 |
| CNI | 78.96▲ | 0.00 | 78.96 | +0.93 (+1.19%) | 80.06 | 78.56 | 1,030,559 |
| COF | 82.05▲ | 82.02 | 82.05 | +0.69 (+0.85%) | 83.32 | 81.76 | 1,638,588 |
| COLM | 87.75▲ | 87.66 | 87.75 | +0.14 (+0.16%) | 88.225 | 87.60 | 297,346 |
| COR | 97.78▼ | 97.76 | 97.96 | -1.30 (-1.31%) | 100.12 | 97.72 | 408,278 |
| CORP | 98.70▲ | 98.70 | 0.00 | +0.12 (+0.12%) | 98.81 | 98.65 | 100,036 |
| CPA | 79.975▲ | 0.00 | 80.02 | +0.345 (+0.43%) | 80.83 | 79.34 | 460,576 |
| CPK | 91.61▲ | 91.38 | 91.61 | +1.28 (+1.42%) | 91.675 | 90.68 | 42,290 |
| CPT | 91.045▼ | 91.02 | 91.07 | -2.075 (-2.23%) | 93.125 | 90.98 | 403,077 |
| CR | 78.19▲ | 78.19 | 78.23 | +0.82 (+1.06%) | 79.61 | 77.91 | 229,030 |
| CRI | 85.55▲ | 0.00 | 85.56 | +1.74 (+2.08%) | 85.745 | 83.415 | 587,055 |
| CVGW | 89.67▼ | 0.00 | 89.68 | -1.30 (-1.43%) | 91.48 | 89.29 | 308,262 |
| CYBR | 77.59▲ | 0.00 | 0.00 | +0.78 (+1.02%) | 78.95 | 77.08 | 483,972 |
| D | 75.285▼ | 0.00 | 76.83 | -0.965 (-1.27%) | 76.60 | 75.21 | 3,737,653 |
| DGT | 79.38▲ | 0.00 | 0.00 | +1.0782 (+1.38%) | 79.46 | 79.38 | 7,451 |
| DGX | 88.295▲ | 88.28 | 0.00 | +0.195 (+0.22%) | 89.48 | 88.265 | 997,663 |
| DIN | 82.70▲ | 82.63 | 82.77 | +1.24 (+1.52%) | 83.31 | 81.07 | 162,722 |
| DLN | 89.77▲ | 89.77 | 0.00 | +0.60 (+0.67%) | 89.77 | 89.77 | 44,049 |
| DLTR | 84.53▼ | 84.51 | 0.00 | -0.28 (-0.33%) | 85.99 | 84.39 | 1,661,496 |
| DORM | 85.83▲ | 0.00 | 0.00 | +2.89 (+3.48%) | 85.99 | 83.225 | 119,393 |
| DOV | 78.32▼ | 0.00 | 78.32 | -0.05 (-0.06%) | 79.98 | 78.28 | 936,496 |
| DSI | 99.32▲ | 99.32 | 0.00 | +1.62 (+1.66%) | 99.32 | 99.01 | 46,512 |
| DTN | 83.26▲ | 0.00 | 0.00 | +0.8953 (+1.09%) | 83.26 | 83.26 | 13,523 |
| DUK | 89.58▼ | 89.55 | 89.58 | -1.21 (-1.33%) | 91.04 | 89.535 | 3,088,804 |
| DVY | 95.66▲ | 95.66 | 0.00 | +0.38 (+0.40%) | 96.355 | 95.66 | 1,317,846 |
| EA | 83.00▼ | 83.00 | 0.00 | -0.44 (-0.53%) | 85.21 | 82.93 | 3,346,775 |
| ED | 82.47▼ | 82.46 | 0.00 | -0.78 (-0.94%) | 83.44 | 82.27 | 1,839,496 |
| EFX | 98.07▲ | 98.04 | 0.00 | +1.03 (+1.06%) | 99.60 | 97.65 | 993,956 |
| EGP | 99.05▼ | 0.00 | 0.00 | -1.77 (-1.76%) | 101.48 | 99.00 | 112,777 |
| ELS | 99.89▼ | 99.89 | 99.94 | -2.66 (-2.59%) | 103.43 | 99.89 | 373,151 |
| ENS | 80.00▲ | 80.00 | 0.00 | +3.02 (+3.92%) | 80.84 | 77.98 | 260,351 |
| ESRX | 96.92▲ | 96.92 | 0.00 | +0.50 (+0.52%) | 97.865 | 96.85 | 3,870,057 |
| ETR | 88.91▼ | 0.00 | 0.00 | -0.68 (-0.76%) | 90.18 | 88.69 | 915,663 |
| EVR | 76.70▲ | 0.00 | 76.72 | +0.79 (+1.04%) | 78.01 | 76.32 | 259,321 |
| EXI | 81.71▲ | 0.00 | 0.00 | +0.91 (+1.13%) | 82.31 | 81.71 | 5,060 |
| EXR | 97.30▼ | 97.26 | 97.30 | -1.01 (-1.03%) | 99.06 | 96.895 | 1,274,046 |
| FANG | 98.52▼ | 98.48 | 0.00 | -1.52 (-1.52%) | 103.02 | 98.38 | 2,753,516 |
| FCFS | 83.95▲ | 83.89 | 0.00 | +2.92 (+3.60%) | 84.845 | 81.525 | 237,589 |
| FISV | 77.64▲ | 77.64 | 0.00 | +0.88 (+1.15%) | 78.76 | 77.405 | 1,653,921 |
| FIZZ | 84.16▲ | 0.00 | 0.00 | +0.31 (+0.37%) | 85.60 | 83.79 | 136,422 |
| FMC | 79.62▲ | 0.00 | 0.00 | +0.81 (+1.03%) | 80.83 | 79.42 | 695,020 |
| FMX | 84.53▲ | 84.37 | 84.53 | +3.54 (+4.37%) | 85.21 | 81.57 | 645,288 |
| FRC | 91.21▲ | 91.21 | 0.00 | +0.38 (+0.42%) | 92.18 | 90.66 | 865,571 |
| FTNT | 75.17▲ | 0.00 | 0.00 | +0.73 (+0.98%) | 76.27 | 74.815 | 1,339,871 |
| FXH | 75.61▲ | 0.00 | 0.00 | +1.36 (+1.83%) | 75.61 | 75.61 | 73,980 |
| FXY | 84.38▲ | 84.35 | 84.38 | +0.13 (+0.15%) | 84.38 | 84.38 | 1,778 |
| GATX | 77.94▲ | 0.00 | 0.00 | +0.91 (+1.18%) | 78.68 | 77.75 | 148,486 |
| GDOT | 81.905▲ | 0.00 | 0.00 | +2.355 (+2.96%) | 83.74 | 81.51 | 579,031 |
| GMF | 91.49▲ | 0.00 | 0.00 | +1.30 (+1.44%) | 91.49 | 91.49 | 6,243 |
| GOLD | 87.87▲ | 0.00 | 0.00 | +2.42 (+2.83%) | 87.87 | 85.79 | 998,665 |
| GRUB | 81.345▲ | 0.00 | 0.00 | +0.425 (+0.53%) | 82.695 | 80.155 | 1,634,338 |
| GWR | 80.85▲ | 80.79 | 80.85 | +1.43 (+1.80%) | 81.735 | 80.675 | 477,215 |
| GWRE | 85.28▲ | 85.24 | 85.28 | +0.11 (+0.13%) | 87.535 | 85.28 | 538,293 |
| GXC | 90.61▲ | 90.61 | 90.75 | +0.87 (+0.97%) | 91.88 | 90.59 | 433,429 |
| HAS | 84.84▲ | 0.00 | 84.84 | +0.98 (+1.17%) | 85.71 | 84.53 | 847,928 |