Closing Price: Greater Than 10 results

Results based on data for Jan 20, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
A 47.63 47.63 47.65 -0.04 (-0.08%) 47.87 47.43 88,042
AA 35.64 35.63 35.64 +0.25 (+0.71%) 35.68 35.04 288,145
AAAP 28.53 28.25 28.75 +0.26 (+0.92%) 28.53 28.50 400
AAL 47.95 47.94 47.95 +0.645 (+1.36%) 48.06 47.50 281,698
AAN 30.285 30.28 30.29 +1.02 (+3.49%) 30.57 30.16 92,861
AAOI 30.64 30.59 30.67 +0.04 (+0.13%) 30.92 29.91 20,644
AAON 32.70 32.65 32.70 +0.425 (+1.32%) 32.75 32.45 1,455
AAP 171.55 171.39 171.60 -0.19 (-0.11%) 172.44 170.67 33,872
AAPL 119.985 119.98 119.99 +0.265 (+0.22%) 120.14 119.785 2,432,023
AAT 42.94 42.92 42.97 +0.06 (+0.14%) 43.17 42.92 1,772
AAWW 50.75 50.70 50.90 -0.05 (-0.10%) 51.55 50.70 2,686
AB 23.10 23.05 23.10 +0.00 (+0.00%) 23.15 23.00 6,129
ABAX 48.50 48.28 48.54 -0.01 (-0.02%) 48.65 48.05 3,870
ABB 22.79 22.78 22.79 +0.225 (+1.00%) 22.79 22.705 129,664
ABBV 61.255 61.24 61.25 -0.155 (-0.25%) 61.75 61.19 296,096
ABC 83.85 83.85 83.86 -1.65 (-1.93%) 86.23 83.66 188,363
ABCB 43.15 43.00 43.20 +1.00 (+2.37%) 43.45 42.20 10,980
ABCO 42.675 42.65 42.70 +1.025 (+2.46%) 42.775 41.35 31,696
ABDC 12.49 12.30 12.49 +0.04 (+0.32%) 12.49 12.49 24
ABE 11.49 11.31 11.64 +0.02 (+0.17%) 11.49 11.49 387
ABG 63.85 63.85 63.95 -0.80 (-1.24%) 64.85 63.60 7,420
ABM 39.595 39.61 39.65 +0.195 (+0.49%) 39.72 39.50 16,432
ABMD 111.89 111.69 112.03 -0.42 (-0.37%) 112.30 111.09 22,290
ABT 40.50 40.49 40.50 +0.08 (+0.20%) 40.75 40.42 322,044
ABTL 12.79 12.76 12.87 +0.19 (+1.51%) 12.84 12.68 373
ABTX 33.80 33.45 33.90 +0.70 (+2.11%) 34.05 33.75 509
ABX 17.105 17.10 17.11 +0.155 (+0.91%) 17.31 17.00 1,663,925
ABY 21.65 21.64 21.66 +0.295 (+1.38%) 21.92 21.37 36,151
AC 34.20 34.00 34.40 +0.25 (+0.74%) 34.30 34.15 209
ACAD 31.07 31.06 31.08 -0.395 (-1.26%) 31.48 31.02 58,439
ACAT 13.15 13.07 13.15 +0.12 (+0.92%) 13.25 13.10 13,938
ACBI 19.60 19.55 19.65 +0.05 (+0.26%) 19.60 19.50 1,541
ACC 50.00 0.00 50.16 +0.51 (+1.03%) 50.00 49.56 18,618
ACCO 12.20 12.15 12.20 -0.05 (-0.41%) 12.35 12.15 31,285
ACET 19.75 19.74 19.75 +0.10 (+0.51%) 19.81 19.60 13,089
ACGL 87.39 87.42 87.73 -0.34 (-0.39%) 88.04 87.39 12,796
ACGLP 22.15 21.93 23.60 +0.19 (+0.87%) 22.15 21.90 33,946
ACH 11.195 11.04 11.34 -0.215 (-1.88%) 11.21 11.16 901
ACHC 38.49 38.48 38.50 +0.29 (+0.76%) 38.61 37.82 35,663
ACIA 62.53 62.45 62.58 -0.77 (-1.22%) 63.60 61.66 38,312
ACIU 12.63 12.48 12.80 +0.01 (+0.08%) 12.85 12.60 2,823
ACIW 19.10 19.09 19.10 +0.22 (+1.17%) 19.10 18.89 22,754
ACLS 15.25 15.25 15.30 -0.20 (-1.29%) 15.75 15.25 4,830
ACM 35.45 35.44 35.46 +0.11 (+0.31%) 35.75 35.31 27,553
ACN 115.06 115.05 115.07 -0.47 (-0.41%) 116.23 114.94 120,002
ACNB 29.95 29.65 30.20 +0.45 (+1.53%) 29.95 29.95 81
ACOR 21.05 21.00 21.10 +0.25 (+1.20%) 21.15 20.70 52,464
ACP 13.82 13.77 13.83 -0.03 (-0.22%) 13.94 13.82 2,086
ACRE 13.60 13.59 13.66 -0.14 (-1.02%) 13.70 13.60 1,324
ACRS 27.27 27.22 27.40 -0.46 (-1.66%) 27.58 27.00 4,064
ACSF 12.30 12.15 12.45 -0.25 (-1.99%) 12.30 11.90 8,684
ACTA 14.05 14.05 14.10 +0.05 (+0.36%) 14.20 14.05 1,280
ACU 25.93 25.36 25.99 +0.22 (+0.86%) 25.93 24.65 367
ACV 19.05 18.95 19.05 +0.07 (+0.37%) 19.13 18.97 455
ACXM 26.42 26.40 26.49 -0.23 (-0.86%) 26.56 26.32 37,372
ADBE 110.67 110.66 110.67 +0.83 (+0.76%) 110.67 109.60 192,161
ADC 46.00 46.00 46.01 +0.73 (+1.61%) 46.02 45.12 19,830
ADI 72.84 72.83 72.88 +0.37 (+0.51%) 73.48 72.13 110,034
ADK-A 22.35 21.80 28.86 +0.05 (+0.22%) 22.35 22.35 381
ADM 44.72 44.71 44.72 +0.18 (+0.40%) 45.16 44.47 117,034
ADMS 16.15 16.10 16.21 -0.26 (-1.58%) 16.18 16.10 1,989
ADNT 64.18 64.18 64.36 +0.81 (+1.28%) 64.48 63.57 32,997
ADP 103.17 103.16 103.20 +0.16 (+0.16%) 103.70 102.85 110,396
ADRO 11.15 11.15 11.20 +0.125 (+1.13%) 11.25 10.80 16,053
ADS 230.52 230.40 230.65 +0.35 (+0.15%) 230.79 229.40 19,801
ADSK 81.60 81.59 81.60 +1.59 (+1.99%) 81.77 80.44 189,503
ADSW 21.53 21.52 21.63 +0.24 (+1.13%) 21.61 21.38 6,804
ADTN 22.175 22.15 22.25 -0.425 (-1.88%) 22.60 22.175 26,399
ADUS 33.95 33.65 34.00 +0.25 (+0.74%) 33.95 33.80 876
ADX 12.99 12.98 13.03 +0.04 (+0.31%) 12.99 12.98 900
AE 37.91 36.84 38.76 +0.56 (+1.50%) 37.91 37.89 123
AEB 23.59 21.78 25.44 -0.01 (-0.04%) 23.67 23.49 400
AED 25.47 25.16 27.09 +0.19 (+0.75%) 25.47 25.31 1,058
AEE 52.05 52.05 52.09 +0.21 (+0.41%) 52.35 51.91 29,355
AEGN 21.96 21.96 21.98 -0.08 (-0.36%) 22.21 21.89 10,212
AEH 25.27 23.50 27.11 -0.02 (-0.08%) 25.27 25.27 30
AEIS 56.66 56.52 56.74 -0.18 (-0.32%) 57.16 56.56 3,973
AEK 26.18 24.39 28.12 -0.07 (-0.27%) 26.23 26.18 474
AEL 23.82 23.83 23.85 +0.36 (+1.53%) 23.82 23.45 40,082
AEM 45.64 45.63 45.65 +0.34 (+0.75%) 46.34 45.26 160,700
AEO 14.96 14.96 14.97 +0.07 (+0.47%) 15.06 14.93 182,374
AEP 62.90 62.90 62.91 +0.215 (+0.34%) 63.06 62.67 183,134
AEPI 110.00 109.95 110.60 -0.05 (-0.05%) 110.30 110.00 1,611
AER 42.04 42.03 42.13 +0.3925 (+0.94%) 42.57 41.84 53,403
AERI 40.70 40.70 40.80 -0.40 (-0.97%) 41.30 40.25 8,472
AES 11.415 11.41 11.42 -0.325 (-2.77%) 11.83 11.36 417,664
AET 122.01 121.99 122.01 -0.60 (-0.49%) 123.88 121.77 150,402
AF 18.69 18.68 18.69 +0.12 (+0.65%) 18.775 18.64 36,338
AFAM 45.60 45.55 45.65 -0.70 (-1.51%) 47.10 45.60 94,511
AFB 13.32 13.32 13.38 -0.04 (-0.30%) 13.35 13.32 200
AFG 86.20 86.08 86.34 -0.20 (-0.23%) 86.84 86.14 3,788
AFI 20.34 20.25 20.31 +0.22 (+1.09%) 20.34 20.13 1,929
AFL 70.01 70.01 70.02 +0.50 (+0.72%) 70.17 69.63 161,442
AFSD 25.16 25.02 25.31 +0.38 (+1.53%) 25.16 24.75 1,419
AFSI 26.52 26.51 26.54 -0.16 (-0.60%) 26.83 26.51 25,609
AFSS 25.70 23.52 27.60 +0.34 (+1.34%) 25.70 25.70 100
AFT 17.19 17.16 17.25 -0.04 (-0.23%) 17.19 17.16 302
AFW 25.44 23.62 25.44 -0.02 (-0.08%) 25.44 25.44 2
AGCO 62.24 62.22 62.28 +0.48 (+0.78%) 62.24 61.91 28,946
AGGE 19.46 19.42 19.47 -0.18 (-0.92%) 19.48 19.46 2,992