Closing Price: Greater Than 15 results

Results based on data for Jan 17, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
A 48.31 48.30 48.32 -0.405 (-0.83%) 48.71 48.26 125,976
AA 32.63 32.62 32.64 -0.425 (-1.29%) 33.01 32.53 84,546
AAAP 28.60 28.40 28.80 -0.90 (-3.05%) 28.60 28.44 623
AAL 46.76 46.76 46.77 -0.92 (-1.93%) 47.64 46.75 454,155
AAMC 67.75 66.30 71.40 +5.25 (+8.40%) 67.75 67.75 30
AAN 32.03 32.02 32.03 +0.015 (+0.05%) 32.61 31.96 41,618
AAOI 30.53 30.51 30.63 +2.38 (+8.45%) 30.80 28.22 49,621
AAON 32.45 32.40 32.45 -0.45 (-1.37%) 32.45 32.05 3,301
AAP 173.00 172.98 173.09 -1.82 (-1.04%) 177.19 173.00 54,804
AAPL 119.955 119.95 119.96 +1.05 (+0.88%) 120.20 118.56 2,499,210
AAT 43.16 43.13 43.17 +0.16 (+0.37%) 43.37 43.10 8,919
AAWW 50.80 50.80 50.85 -1.30 (-2.50%) 51.65 50.60 5,429
AB 23.15 23.10 23.20 -0.55 (-2.32%) 23.55 23.15 6,243
ABAX 48.09 48.05 48.31 -1.07 (-2.18%) 48.42 47.84 3,486
ABB 22.335 22.33 22.34 -0.14 (-0.62%) 22.47 22.315 166,866
ABBV 61.77 61.76 61.77 -0.20 (-0.32%) 62.00 61.18 452,742
ABC 85.99 85.98 85.99 +1.32 (+1.56%) 86.39 84.22 109,094
ABCB 41.75 41.55 41.75 -1.50 (-3.47%) 42.40 41.65 2,730
ABCO 40.60 40.55 40.60 -1.275 (-3.04%) 41.55 40.45 31,516
ABG 64.55 64.45 64.55 +0.95 (+1.49%) 66.65 63.95 6,371
ABM 39.81 39.78 39.79 -0.685 (-1.69%) 40.40 39.75 22,461
ABMD 114.01 113.87 114.08 -1.67 (-1.44%) 115.24 113.98 14,965
ABRN 25.63 25.49 25.82 +0.08 (+0.31%) 25.63 25.63 100
ABT 40.82 40.82 40.83 -0.13 (-0.32%) 41.03 40.58 448,460
ABTX 33.60 33.15 33.65 -1.30 (-3.72%) 33.60 33.25 630
ABX 17.27 17.27 17.28 +0.40 (+2.37%) 17.67 17.205 2,115,768
ABY 21.27 21.26 21.27 +1.46 (+7.37%) 21.32 19.93 42,200
AC 34.10 33.90 34.45 -0.20 (-0.58%) 34.10 33.85 310
ACAD 31.28 31.26 31.29 -0.53 (-1.67%) 31.54 30.33 146,208
ACBI 19.50 19.30 19.55 -0.50 (-2.50%) 19.60 19.45 2,202
ACC 50.09 50.06 50.11 +0.61 (+1.23%) 50.11 49.60 33,022
ACET 20.36 20.36 20.38 -0.28 (-1.36%) 20.74 20.36 18,272
ACGL 86.69 86.59 86.83 -0.32 (-0.37%) 87.51 86.47 16,393
ACGLP 22.22 22.22 23.86 -0.03 (-0.13%) 22.26 22.17 1,301
ACHC 37.97 37.94 37.97 +0.015 (+0.04%) 38.62 37.54 40,251
ACIA 59.49 59.20 59.75 -1.62 (-2.65%) 60.67 59.47 39,566
ACIW 18.76 18.75 18.76 -0.32 (-1.68%) 19.07 18.75 20,523
ACLS 15.60 15.50 15.65 -0.275 (-1.73%) 16.00 15.45 5,061
ACM 35.27 35.25 35.27 -0.70 (-1.95%) 36.08 35.27 39,479
ACN 115.99 115.98 116.00 -0.99 (-0.85%) 116.13 115.71 119,873
ACOR 20.50 20.45 20.50 -0.90 (-4.21%) 21.35 20.45 17,362
ACRS 28.10 27.90 28.25 -0.51 (-1.78%) 28.25 27.90 8,484
ACU 26.21 25.56 27.04 +1.03 (+4.09%) 26.21 26.21 20
ACV 19.12 19.05 19.25 +0.02 (+0.10%) 19.38 19.12 2,035
ACXM 27.38 27.36 27.40 -0.25 (-0.90%) 27.54 27.28 13,680
ADBE 107.95 107.94 108.01 -0.56 (-0.52%) 108.00 107.10 84,690
ADC 46.14 46.12 46.14 +0.31 (+0.68%) 46.335 46.10 4,416
ADI 72.26 72.26 72.28 -0.39 (-0.54%) 73.38 71.87 127,978
ADM 44.635 44.63 44.64 +1.085 (+2.49%) 44.73 43.60 222,558
ADMS 16.23 16.23 16.32 -0.88 (-5.14%) 16.69 16.23 4,497
ADNT 62.76 62.74 62.81 +1.23 (+2.00%) 63.27 61.98 28,650
ADP 103.03 103.02 103.03 -0.72 (-0.69%) 103.53 102.91 74,426
ADS 230.04 230.03 230.05 -7.42 (-3.12%) 235.09 228.77 40,913
ADSK 78.62 78.61 78.63 -2.64 (-3.25%) 81.14 78.35 221,502
ADSW 21.59 21.58 21.67 -0.12 (-0.55%) 22.10 21.58 6,055
ADTN 22.55 22.50 22.60 +0.25 (+1.12%) 22.55 21.85 37,677
ADUS 34.70 34.45 34.95 +0.10 (+0.29%) 34.85 34.55 423
AE 39.65 39.65 41.10 -0.85 (-2.10%) 39.82 39.65 48
AEB 23.65 21.81 25.40 -0.05 (-0.21%) 23.65 23.50 109
AEE 52.51 52.50 52.52 +0.52 (+1.00%) 52.58 52.13 73,088
AEGN 21.71 21.68 21.73 -1.13 (-4.95%) 22.55 21.64 20,218
AEH 25.27 23.49 25.29 +0.03 (+0.12%) 25.29 25.26 4,700
AEIS 56.09 55.95 56.09 -1.81 (-3.13%) 57.42 55.81 17,998
AEK 26.285 24.49 26.90 -0.055 (-0.21%) 26.33 26.26 1,096
AEL 22.685 22.68 22.69 -1.08 (-4.54%) 23.43 22.51 57,337
AEM 46.56 46.56 46.57 +0.55 (+1.20%) 48.06 46.53 224,697
AEO 15.295 15.29 15.30 +0.08 (+0.53%) 15.70 15.19 266,409
AEP 63.80 63.79 63.80 +0.58 (+0.92%) 63.98 63.37 104,899
AEPI 118.95 118.50 118.95 +0.05 (+0.04%) 119.25 118.30 4,862
AER 42.20 42.19 42.21 -0.79 (-1.84%) 43.10 42.10 95,357
AERI 41.475 41.35 41.45 -1.175 (-2.75%) 42.15 40.20 10,817
AET 121.02 121.01 121.08 -1.43 (-1.17%) 122.05 120.18 94,800
AEUA 42.67 30.50 55.01 +0.23 (+0.54%) 42.97 42.67 200
AF 18.46 18.46 18.47 -0.29 (-1.55%) 18.59 18.40 43,568
AFAM 47.90 47.55 47.90 +0.85 (+1.81%) 47.90 46.95 2,761
AFG 86.29 86.03 86.27 -1.09 (-1.25%) 87.04 86.23 3,691
AFGH 25.40 23.43 27.08 -0.02 (-0.08%) 25.40 25.40 100
AFH 17.00 16.95 17.05 -0.05 (-0.29%) 17.00 16.90 925
AFI 20.17 20.00 20.23 -0.15 (-0.74%) 20.17 19.90 2,277
AFL 69.96 69.96 69.97 +0.25 (+0.36%) 70.09 69.22 280,872
AFSD 25.21 25.10 25.33 -0.05 (-0.20%) 25.21 25.21 661
AFSI 26.97 26.96 26.98 -0.08 (-0.30%) 27.19 26.805 19,235
AFSS 25.58 23.58 27.27 -0.12 (-0.47%) 25.58 25.58 200
AFT 17.38 17.30 17.43 -0.10 (-0.57%) 17.42 17.35 3,076
AFW 25.68 23.99 27.69 -0.15 (-0.58%) 25.85 25.68 344
AGCO 60.63 60.60 60.61 -0.24 (-0.39%) 60.94 60.36 38,219
AGGE 19.64 19.59 19.65 +0.11 (+0.56%) 19.65 19.64 300
AGII 64.10 64.00 64.15 -0.35 (-0.54%) 64.30 63.90 5,733
AGIIL 25.17 23.42 25.59 -0.15 (-0.59%) 25.20 25.17 297
AGIO 41.36 41.19 41.37 -0.29 (-0.70%) 43.82 40.92 14,539
AGM 55.22 54.78 55.21 -1.89 (-3.31%) 56.55 55.22 3,735
AGN 214.69 214.55 214.69 -1.29 (-0.60%) 215.73 211.90 204,228
AGNC 18.94 18.94 18.95 +0.105 (+0.56%) 19.075 18.89 160,421
AGNCB 25.22 23.25 27.08 +0.06 (+0.24%) 25.27 25.22 668
AGO 38.95 38.94 38.95 -0.25 (-0.64%) 39.42 38.88 42,669
AGR 39.44 39.42 39.45 -0.095 (-0.24%) 39.97 39.40 30,228
AGU 104.48 104.36 104.51 -0.88 (-0.84%) 105.78 104.07 28,503
AGX 69.85 69.85 69.90 -0.80 (-1.13%) 70.25 69.45 3,950
AHGP 28.28 28.21 28.65 -0.20 (-0.70%) 28.65 28.25 2,674
AHL 55.80 55.75 55.85 -0.225 (-0.40%) 56.05 55.75 13,365