Technical stock screener for Closing Price: Greater Than 15 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 |
|---|---|---|---|---|---|---|---|
| A | 64.32▲ | 64.31 | 64.32 | +0.85 (+1.34%) | 64.59 | 63.57 | 3,646,464 |
| AA | 50.84▲ | 50.84 | 51.90 | +0.22 (+0.43%) | 51.00 | 50.39 | 1,807,793 |
| AABA | 75.97▼ | 75.97 | 76.01 | -0.57 (-0.74%) | 76.98 | 75.90 | 1,921,760 |
| AAL | 43.38▼ | 43.37 | 43.38 | -0.22 (-0.50%) | 43.74 | 43.06 | 3,183,280 |
| AAN | 41.155▲ | 40.13 | 41.16 | +0.11 (+0.27%) | 41.45 | 40.85 | 467,635 |
| AAOI | 33.28▼ | 32.57 | 34.15 | -0.50 (-1.48%) | 33.89 | 33.235 | 368,421 |
| AAON | 31.55▲ | 31.55 | 31.60 | +0.475 (+1.53%) | 31.95 | 31.30 | 265,151 |
| AAP | 118.31▼ | 118.28 | 118.32 | -1.48 (-1.24%) | 119.615 | 118.24 | 724,822 |
| AAPL | 186.295▼ | 186.29 | 186.31 | -0.765 (-0.41%) | 187.79 | 186.14 | 14,027,933 |
| AAT | 34.065▼ | 33.22 | 34.90 | -0.52 (-1.50%) | 34.60 | 33.95 | 403,334 |
| AAWW | 69.10▼ | 69.05 | 70.70 | -0.025 (-0.04%) | 69.30 | 69.00 | 76,291 |
| AAXJ | 76.00▼ | 76.00 | 77.07 | -0.46 (-0.60%) | 76.16 | 75.91 | 315,802 |
| AAXN | 57.95▲ | 56.34 | 59.23 | +0.95 (+1.67%) | 58.28 | 57.04 | 1,217,724 |
| AB | 27.90▲ | 27.85 | 27.90 | +0.225 (+0.81%) | 27.925 | 27.65 | 312,661 |
| ABAX | 83.35▼ | 81.12 | 83.41 | -0.245 (-0.29%) | 83.89 | 83.14 | 420,899 |
| ABB | 24.305▲ | 24.29 | 24.31 | +0.22 (+0.91%) | 24.36 | 24.22 | 1,164,908 |
| ABBV | 106.01▲ | 106.00 | 106.05 | +0.75 (+0.71%) | 106.76 | 105.16 | 3,735,134 |
| ABC | 84.795▼ | 82.70 | 84.80 | -2.245 (-2.58%) | 86.52 | 84.77 | 990,725 |
| ABCB | 55.975▲ | 55.95 | 56.05 | +0.10 (+0.18%) | 56.35 | 55.90 | 141,500 |
| ABEO | 18.875▼ | 18.85 | 18.90 | -2.525 (-11.80%) | 21.35 | 16.225 | 3,861,914 |
| ABG | 69.65▼ | 69.55 | 71.25 | -0.90 (-1.28%) | 69.65 | 68.45 | 120,529 |
| ABM | 29.735▼ | 29.73 | 30.52 | -0.265 (-0.88%) | 30.21 | 29.72 | 264,272 |
| ABMD | 384.83▲ | 374.94 | 394.88 | +4.83 (+1.27%) | 388.295 | 381.65 | 614,046 |
| ABT | 61.80▲ | 61.80 | 61.81 | +0.76 (+1.25%) | 61.82 | 61.00 | 3,474,407 |
| ABTX | 42.15▼ | 42.15 | 42.60 | -0.35 (-0.82%) | 42.675 | 42.15 | 7,770 |
| ACAD | 18.03▲ | 18.01 | 18.03 | +0.01 (+0.06%) | 18.315 | 17.90 | 1,381,118 |
| ACBI | 20.475▼ | 20.45 | 20.50 | -0.30 (-1.44%) | 20.825 | 20.475 | 56,862 |
| ACC | 36.875▼ | 35.94 | 37.79 | -0.315 (-0.85%) | 37.39 | 36.84 | 594,143 |
| ACER | 19.18▼ | 18.65 | 20.47 | -0.76 (-3.81%) | 19.18 | 19.18 | 4,581 |
| ACGL | 78.73▼ | 78.73 | 80.45 | -0.03 (-0.04%) | 78.79 | 78.195 | 309,213 |
| ACGLO | 24.02▼ | 0.00 | 0.00 | -0.055 (-0.23%) | 24.02 | 24.02 | 3,239 |
| ACGLP | 23.62▼ | 0.00 | 0.00 | -0.05 (-0.21%) | 23.665 | 23.62 | 10,657 |
| ACHC | 42.205▲ | 41.26 | 43.23 | +0.185 (+0.44%) | 42.355 | 41.75 | 264,501 |
| ACIA | 33.01▲ | 32.28 | 33.96 | +0.485 (+1.49%) | 33.57 | 32.60 | 567,615 |
| ACIW | 23.89▲ | 23.30 | 23.90 | +0.075 (+0.31%) | 24.06 | 23.78 | 689,085 |
| ACLS | 21.125▼ | 21.05 | 21.15 | -1.225 (-5.48%) | 21.725 | 21.10 | 316,236 |
| ACM | 33.08▼ | 33.08 | 33.09 | -0.30 (-0.90%) | 33.60 | 33.08 | 507,633 |
| ACN | 155.285▲ | 155.27 | 159.22 | +0.345 (+0.22%) | 155.90 | 154.725 | 821,203 |
| ACNB | 31.60▲ | 30.40 | 32.80 | +0.20 (+0.64%) | 31.95 | 31.60 | 1,963 |
| ACOR | 23.625▼ | 23.60 | 23.65 | -0.60 (-2.48%) | 24.10 | 23.55 | 273,380 |
| ACRS | 20.04▲ | 0.00 | 0.00 | +0.46 (+2.35%) | 20.065 | 19.56 | 139,183 |
| ACU | 21.55▲ | 0.00 | 0.00 | +0.12 (+0.56%) | 21.55 | 21.55 | 2,100 |
| ACV | 23.36▲ | 0.00 | 0.00 | +0.19 (+0.82%) | 23.36 | 23.25 | 25,989 |
| ACWF | 31.30▼ | 31.17 | 31.30 | -0.07 (-0.22%) | 31.30 | 31.28 | 4,179 |
| ACWI | 73.155▼ | 73.13 | 73.17 | -0.20 (-0.27%) | 73.26 | 73.09 | 956,701 |
| ACWV | 83.37 | 83.10 | 83.70 | +0.00 (+0.00%) | 83.37 | 83.37 | 1,216 |
| ACWX | 50.14▼ | 50.14 | 50.15 | -0.235 (-0.47%) | 50.18 | 50.08 | 242,695 |
| ACXM | 28.025▲ | 27.25 | 28.03 | +0.605 (+2.21%) | 28.23 | 27.61 | 726,207 |
| ADBE | 238.07▲ | 231.90 | 238.07 | +1.325 (+0.56%) | 239.265 | 235.34 | 1,000,749 |
| ADC | 49.76▲ | 49.76 | 51.15 | +0.27 (+0.55%) | 50.17 | 49.655 | 135,521 |
| ADI | 95.015▼ | 95.01 | 97.63 | -0.02 (-0.02%) | 95.56 | 94.285 | 2,326,795 |
| ADM | 45.005▲ | 45.00 | 45.02 | +0.11 (+0.25%) | 45.155 | 44.695 | 2,737,192 |
| ADMS | 32.00▼ | 31.99 | 32.06 | -0.675 (-2.07%) | 32.17 | 31.32 | 458,553 |
| ADNT | 55.975▼ | 54.56 | 57.37 | -1.235 (-2.16%) | 56.92 | 55.75 | 287,624 |
| ADP | 128.94▲ | 128.93 | 131.91 | +1.05 (+0.82%) | 129.21 | 127.94 | 970,033 |
| ADS | 210.30▼ | 210.19 | 210.30 | -0.255 (-0.12%) | 211.48 | 209.91 | 331,657 |
| ADSK | 138.87▲ | 138.85 | 138.87 | +2.41 (+1.77%) | 139.50 | 136.41 | 1,203,171 |
| ADSW | 23.31▼ | 22.73 | 23.90 | -0.04 (-0.17%) | 23.44 | 23.26 | 663,706 |
| ADUS | 53.05▼ | 53.00 | 53.10 | -0.25 (-0.47%) | 53.20 | 52.95 | 82,095 |
| ADX | 15.20▼ | 15.20 | 15.59 | -0.03 (-0.20%) | 15.22 | 15.17 | 103,415 |
| AEE | 56.29▲ | 56.28 | 57.69 | +0.485 (+0.87%) | 56.50 | 55.82 | 983,017 |
| AEGN | 25.67▲ | 24.90 | 26.28 | +0.27 (+1.06%) | 25.67 | 25.35 | 66,089 |
| AEIS | 63.75▼ | 63.75 | 63.78 | -2.41 (-3.64%) | 64.48 | 62.66 | 348,323 |
| AEL | 28.885▼ | 28.13 | 28.89 | -0.115 (-0.40%) | 29.05 | 28.85 | 161,146 |
| AEM | 43.11▼ | 43.10 | 43.11 | -0.365 (-0.84%) | 43.22 | 42.85 | 759,617 |
| AEO | 23.125▲ | 23.12 | 23.13 | +0.185 (+0.81%) | 23.225 | 22.80 | 3,730,419 |
| AEP | 64.985▼ | 64.98 | 66.43 | -0.19 (-0.29%) | 65.54 | 64.46 | 2,170,812 |
| AER | 55.495▼ | 55.48 | 55.50 | -0.015 (-0.03%) | 55.67 | 55.38 | 410,651 |
| AERI | 51.15▼ | 50.05 | 51.15 | -0.125 (-0.24%) | 51.90 | 51.10 | 225,080 |
| AET | 176.42▼ | 172.21 | 181.11 | -0.49 (-0.28%) | 177.56 | 176.27 | 727,170 |
| AEUA | 32.20▼ | 0.00 | 0.00 | -0.15 (-0.46%) | 32.20 | 32.20 | 166,011 |
| AFG | 110.53▲ | 107.81 | 113.31 | +0.17 (+0.15%) | 110.70 | 109.87 | 87,692 |
| AFL | 45.40▼ | 45.39 | 45.40 | -0.125 (-0.27%) | 45.55 | 45.28 | 1,617,744 |
| AFSS | 24.18▲ | 0.00 | 0.00 | +0.30 (+1.26%) | 24.18 | 24.13 | 1,079 |
| AFST | 24.99▲ | 0.00 | 0.00 | +0.325 (+1.32%) | 24.99 | 24.99 | 0 |
| AFT | 16.54▲ | 16.53 | 0.00 | +0.035 (+0.21%) | 16.54 | 16.52 | 73,684 |
| AGCO | 67.255▲ | 67.23 | 67.27 | +0.78 (+1.17%) | 68.09 | 66.145 | 694,087 |
| AGG | 105.305▲ | 105.26 | 105.31 | +0.27 (+0.26%) | 105.32 | 105.175 | 1,983,445 |
| 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 |
| AGN | 158.48▼ | 158.45 | 158.48 | -1.585 (-0.99%) | 160.97 | 158.11 | 1,922,030 |
| AGNC | 18.895▲ | 18.89 | 18.90 | +0.08 (+0.43%) | 18.93 | 18.825 | 2,458,841 |
| AGO | 35.65▲ | 35.63 | 35.65 | +0.18 (+0.51%) | 35.70 | 35.38 | 543,624 |
| AGQ | 31.27▼ | 31.24 | 31.27 | -0.04 (-0.13%) | 31.27 | 31.01 | 58,635 |
| AGR | 51.565▲ | 51.54 | 52.87 | +0.075 (+0.15%) | 51.81 | 51.34 | 297,722 |
| AGS | 22.975▲ | 22.35 | 23.52 | +0.135 (+0.59%) | 23.07 | 22.66 | 107,690 |
| AGX | 39.10▼ | 39.10 | 39.20 | -0.75 (-1.88%) | 39.75 | 39.05 | 129,580 |
| AGZ | 110.595▲ | 107.78 | 113.45 | +0.075 (+0.07%) | 110.595 | 110.595 | 13,889 |
| AHGP | 26.19▲ | 25.44 | 26.79 | +0.30 (+1.16%) | 26.19 | 26.07 | 36,232 |
| AHL | 43.025▲ | 43.00 | 43.10 | +0.10 (+0.23%) | 43.05 | 42.70 | 160,149 |
| AIA | 66.81▼ | 65.09 | 68.42 | -0.15 (-0.22%) | 66.82 | 66.725 | 101,807 |
| AIG | 55.14▲ | 55.13 | 55.55 | +0.415 (+0.76%) | 55.45 | 54.22 | 5,909,640 |
| AIMC | 43.45▲ | 43.30 | 43.45 | +0.375 (+0.87%) | 43.50 | 43.25 | 42,056 |
| AIMT | 31.45▲ | 30.55 | 32.13 | +1.45 (+4.83%) | 31.505 | 30.42 | 695,841 |
| AIN | 61.30▲ | 61.25 | 61.35 | +0.275 (+0.45%) | 61.35 | 61.15 | 55,688 |
| AINC | 81.02▼ | 0.00 | 0.00 | -0.645 (-0.79%) | 85.395 | 80.44 | 6,339 |
| AIR | 46.95▲ | 46.95 | 47.00 | +0.27 (+0.58%) | 47.11 | 46.67 | 91,616 |
| AIRT | 32.75▲ | 28.35 | 33.65 | +3.10 (+10.46%) | 32.75 | 32.75 | 200 |
| AIT | 71.425▲ | 71.40 | 71.50 | +0.35 (+0.49%) | 71.95 | 71.35 | 122,855 |
| AIV | 38.765▲ | 38.76 | 38.78 | +0.105 (+0.27%) | 38.84 | 38.63 | 779,904 |