Closing Price: Greater Than 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
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
ABMD 111.89 111.69 112.03 -0.42 (-0.37%) 112.30 111.09 22,290
ACN 115.06 115.05 115.07 -0.47 (-0.41%) 116.23 114.94 120,002
ADBE 110.67 110.66 110.67 +0.83 (+0.76%) 110.67 109.60 192,161
ADP 103.17 103.16 103.20 +0.16 (+0.16%) 103.70 102.85 110,396
ADS 230.52 230.40 230.65 +0.35 (+0.15%) 230.79 229.40 19,801
AEPI 110.00 109.95 110.60 -0.05 (-0.05%) 110.30 110.00 1,611
AET 122.01 121.99 122.01 -0.60 (-0.49%) 123.88 121.77 150,402
AGN 214.41 214.40 214.45 -0.52 (-0.24%) 215.64 213.55 137,589
AGU 105.35 105.14 105.21 +4.10 (+4.05%) 105.55 102.28 59,537
ALGT 177.40 177.00 177.80 +0.70 (+0.40%) 177.85 176.65 2,242
ALV 113.53 113.55 113.59 +0.51 (+0.45%) 114.59 112.97 46,766
ALX 436.88 436.88 439.09 +0.87 (+0.20%) 438.00 435.86 208
ALXN 131.95 131.92 131.98 -2.51 (-1.87%) 134.86 131.51 108,652
AMG 143.22 143.17 143.22 +1.91 (+1.35%) 143.55 142.13 24,337
AMGN 154.65 154.56 154.66 +0.70 (+0.45%) 155.33 153.96 170,284
AMP 112.87 112.78 112.91 -0.12 (-0.11%) 113.83 112.38 42,911
AMT 104.19 104.19 104.28 -0.31 (-0.30%) 105.31 103.98 153,436
AMZN 807.84 807.76 0.00 -1.36 (-0.17%) 815.59 806.86 203,241
ANAT 121.25 120.45 121.33 +1.74 (+1.46%) 121.25 119.91 827
ANTM 150.47 150.41 150.56 +2.38 (+1.61%) 151.64 149.25 96,140
AON 112.01 112.01 112.08 -0.33 (-0.29%) 112.62 111.58 79,365
APD 146.48 146.43 146.59 +1.12 (+0.77%) 146.64 145.86 30,999
ARE 111.12 111.10 111.56 +1.05 (+0.95%) 111.16 109.91 10,894
ASH 110.04 109.93 110.36 +0.34 (+0.31%) 110.46 109.78 19,528
ASML 122.04 121.98 122.31 +0.13 (+0.11%) 122.23 121.59 34,222
ASR 138.82 138.75 139.64 +4.26 (+3.17%) 138.82 135.42 1,505
ATHN 121.42 121.46 121.60 +0.30 (+0.25%) 122.10 120.05 32,016
ATRI 472.10 471.00 480.00 +5.60 (+1.20%) 474.00 467.95 168
AVB 177.00 176.95 177.12 +1.61 (+0.92%) 177.18 175.28 19,044
AVGO 191.02 190.99 191.02 +5.13 (+2.76%) 191.25 188.54 349,828
AYI 207.60 207.01 207.69 +0.96 (+0.46%) 209.53 207.33 21,069
AZO 769.42 769.49 770.13 +0.21 (+0.03%) 772.51 765.71 9,881
BA 159.45 159.44 159.46 -0.01 (-0.01%) 160.17 158.40 177,299
BAP 159.46 159.21 159.94 +0.30 (+0.19%) 159.87 158.56 3,772
BBH 111.54 111.48 111.54 -0.49 (-0.44%) 112.71 111.45 2,828
BCR 231.47 231.50 231.57 -0.46 (-0.20%) 233.99 230.87 31,705
BDX 172.40 172.37 172.56 -1.25 (-0.72%) 174.33 172.13 77,166
BH 464.30 458.00 466.37 +3.77 (+0.82%) 464.30 458.95 32
BIDU 173.59 173.51 173.62 -2.39 (-1.36%) 176.19 173.59 100,879
BIIB 281.10 280.54 0.00 +0.91 (+0.32%) 282.47 279.63 68,322
BIO 186.93 186.42 187.40 -0.73 (-0.39%) 188.12 186.74 6,227
BLK 381.49 381.42 381.75 +3.84 (+1.02%) 381.49 379.13 24,484
BRK.A 239,940.00 240,050.00 240,160.00 +1,130.00 (+0.47%) 240,850.00 239,700.00 49
BRK.B 160.19 160.18 160.20 +0.75 (+0.47%) 160.65 159.75 334,225
BTI 117.10 117.08 117.15 +0.43 (+0.37%) 117.45 116.81 152,926
BUD 105.47 105.46 105.47 +0.55 (+0.52%) 105.74 105.19 72,833
BWLD 150.80 150.60 150.85 +4.55 (+3.11%) 151.30 147.70 19,265
BXP 129.24 129.18 129.27 +0.62 (+0.48%) 129.24 128.42 28,797
CABO 610.90 0.00 612.60 +5.94 (+0.98%) 612.00 603.90 1,295
CACC 202.73 201.90 203.00 +3.42 (+1.72%) 203.89 200.90 5,758
CACI 122.95 122.40 123.40 +0.80 (+0.65%) 122.95 121.95 2,434
CASH 102.85 102.70 103.05 +2.075 (+2.06%) 103.05 102.80 705
CASY 115.85 115.76 115.96 +0.71 (+0.62%) 116.06 114.93 16,106
CB 131.26 131.29 131.30 -0.05 (-0.04%) 132.47 130.81 69,592
CBPO 107.56 0.00 107.80 +0.73 (+0.68%) 107.56 105.945 6,814
CBRL 157.93 157.82 157.94 +0.98 (+0.62%) 158.13 157.01 10,304
CELG 112.93 112.90 112.94 -0.86 (-0.76%) 114.51 112.78 304,383
CEO 127.13 126.74 127.56 -0.90 (-0.70%) 127.94 126.99 1,213
CHDN 142.65 142.15 143.20 +0.25 (+0.18%) 142.75 142.60 624
CHE 166.83 166.40 167.80 +0.47 (+0.28%) 167.90 166.27 2,016
CHTR 308.15 308.00 0.00 +1.87 (+0.61%) 309.00 307.06 71,642
CI 144.13 0.00 144.16 -0.22 (-0.15%) 145.08 143.54 68,069
CLB 123.19 123.19 123.42 +1.935 (+1.60%) 124.13 122.95 14,519
CLX 121.45 121.47 121.58 +1.14 (+0.95%) 121.78 120.81 33,975
CME 116.71 116.65 116.72 +0.33 (+0.28%) 116.71 116.21 41,765
CMG 405.95 405.61 0.00 -3.06 (-0.75%) 409.83 405.13 42,953
CMI 141.43 141.44 141.59 +0.39 (+0.28%) 142.05 140.88 41,613
COHR 147.91 148.08 148.27 +1.62 (+1.11%) 148.69 146.87 4,189
COKE 167.12 166.50 167.60 +0.53 (+0.32%) 167.67 166.26 520
COO 181.48 181.51 181.55 -0.38 (-0.21%) 182.91 181.29 13,066
COST 164.16 164.03 164.18 +0.34 (+0.21%) 164.66 163.42 83,905
CP 150.85 150.81 150.91 +0.52 (+0.35%) 151.12 148.12 197,203
CPS 103.40 103.39 103.99 +0.19 (+0.18%) 103.84 102.23 2,512
CRED 109.30 109.02 109.37 +0.065 (+0.06%) 109.30 108.96 2,381
CSGP 200.55 200.01 200.99 +1.31 (+0.66%) 200.55 199.38 6,807
CSL 107.44 107.27 107.79 -0.06 (-0.06%) 108.20 106.86 14,243
CTAS 113.90 113.81 113.97 +0.12 (+0.11%) 114.32 113.56 20,735
CVX 115.57 115.55 115.57 +0.02 (+0.02%) 116.54 115.38 206,276
CWEI 147.58 147.50 147.58 -0.15 (-0.10%) 149.34 146.97 149,307
CXO 136.05 135.99 0.00 +1.50 (+1.11%) 139.82 135.69 86,027
DE 106.73 106.72 106.76 +1.63 (+1.55%) 106.93 105.13 171,643
DEO 107.28 107.17 107.32 -0.13 (-0.12%) 107.29 106.85 30,790
DHIL 191.84 191.83 195.30 -4.20 (-2.14%) 195.09 190.50 2,150
DIS 107.555 107.55 107.56 +0.265 (+0.25%) 107.78 107.34 225,936
DJCO 223.68 219.30 227.70 +0.38 (+0.17%) 223.68 223.68 100
DLR 105.70 105.70 105.72 +0.83 (+0.79%) 106.16 105.26 83,601
DNB 122.84 122.55 122.99 +1.44 (+1.19%) 122.84 122.00 4,088
DPZ 167.705 167.57 167.76 +1.635 (+0.98%) 168.71 167.27 30,289
DST 112.80 112.79 112.86 +1.24 (+1.11%) 113.17 111.66 12,002
ECL 118.38 118.36 118.41 -0.49 (-0.41%) 119.53 117.61 89,307
EFX 118.00 118.00 118.03 -2.32 (-1.93%) 119.49 116.80 68,341
EOG 105.48 105.36 105.48 +0.27 (+0.26%) 106.54 105.35 131,701
EQIX 383.01 383.10 0.00 +1.43 (+0.37%) 383.09 381.08 12,760
ERIE 112.63 111.80 112.66 +0.99 (+0.89%) 113.01 112.27 266
ESGR 192.60 0.00 194.40 -0.40 (-0.21%) 193.80 192.60 308
ESLT 106.03 105.60 106.56 +0.93 (+0.88%) 106.135 106.01 407
ESS 228.49 228.50 229.20 +1.70 (+0.75%) 228.98 226.705 16,355
EXP 100.57 100.54 100.65 +2.17 (+2.21%) 100.77 99.13 32,280