Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for May 25, 2018.
Register FREE to see today's results| Symbol ⇑ | Price | Bid | Ask | Change | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| A | 63.19▼ | 63.19 | 63.21 | -0.96 (-1.50%) | 63.925 | 62.845 | 1,453,653 |
| AA | 47.895▼ | 47.89 | 47.91 | -1.315 (-2.67%) | 48.81 | 47.67 | 2,487,629 |
| AABA | 77.43▲ | 77.42 | 77.45 | +0.415 (+0.54%) | 78.18 | 76.90 | 1,379,327 |
| AAC | 11.43▼ | 11.13 | 11.72 | -0.345 (-2.93%) | 11.51 | 11.26 | 113,397 |
| AAL | 44.795▲ | 44.79 | 44.80 | +1.29 (+2.97%) | 45.82 | 43.825 | 5,826,904 |
| AAN | 40.805▼ | 40.80 | 40.83 | -0.25 (-0.61%) | 41.42 | 40.45 | 272,778 |
| AAOI | 34.505▲ | 33.56 | 35.35 | +0.545 (+1.60%) | 35.25 | 34.28 | 649,600 |
| AAON | 30.175▼ | 30.10 | 30.20 | -0.55 (-1.79%) | 30.40 | 29.925 | 250,151 |
| AAP | 124.81▼ | 121.76 | 124.81 | -0.34 (-0.27%) | 126.00 | 124.61 | 1,060,266 |
| AAPL | 188.59▲ | 188.59 | 191.42 | +0.53 (+0.28%) | 189.645 | 187.67 | 15,206,620 |
| AAT | 35.44▲ | 34.56 | 36.21 | +0.19 (+0.54%) | 35.51 | 35.22 | 144,972 |
| AAWW | 68.85▲ | 68.75 | 68.90 | +0.65 (+0.95%) | 69.05 | 67.00 | 170,846 |
| AAXJ | 76.875▲ | 76.87 | 76.88 | +0.585 (+0.77%) | 76.88 | 76.48 | 737,500 |
| AAXN | 63.03▲ | 61.39 | 63.06 | +0.98 (+1.58%) | 63.47 | 61.72 | 1,114,934 |
| AB | 28.375▲ | 28.30 | 28.40 | +0.125 (+0.44%) | 28.50 | 28.325 | 220,647 |
| ABAX | 82.985▼ | 80.91 | 85.22 | -0.005 (-0.01%) | 83.04 | 82.965 | 238,126 |
| ABB | 23.535▼ | 23.53 | 23.55 | -0.21 (-0.88%) | 23.60 | 23.485 | 1,615,986 |
| ABBV | 101.03▼ | 100.99 | 101.03 | -2.02 (-1.96%) | 103.12 | 99.595 | 16,723,321 |
| ABC | 85.515▲ | 85.50 | 85.54 | +1.425 (+1.69%) | 86.09 | 84.26 | 607,421 |
| ABCB | 56.20▲ | 56.15 | 56.25 | +0.075 (+0.13%) | 56.35 | 55.65 | 314,771 |
| ABCD | 10.11▲ | 0.00 | 10.11 | +0.055 (+0.55%) | 10.11 | 10.07 | 100,503 |
| ABDC | 6.63▲ | 0.00 | 0.00 | +0.13 (+2.00%) | 6.63 | 6.49 | 69,312 |
| ABEO | 16.60▲ | 16.55 | 16.60 | +0.40 (+2.47%) | 16.975 | 16.175 | 1,046,977 |
| ABEV | 5.445▼ | 5.44 | 5.45 | -0.095 (-1.71%) | 5.525 | 5.415 | 16,788,889 |
| ABG | 69.90▼ | 69.80 | 69.90 | -0.25 (-0.36%) | 70.40 | 69.55 | 94,463 |
| ABM | 29.23▲ | 29.23 | 29.24 | +0.005 (+0.02%) | 29.45 | 29.15 | 524,582 |
| ABMD | 394.68▲ | 384.53 | 394.83 | +0.08 (+0.02%) | 397.36 | 392.71 | 344,026 |
| ABR | 9.425▼ | 9.42 | 9.43 | -0.04 (-0.42%) | 9.495 | 9.42 | 309,079 |
| ABT | 62.35▼ | 62.34 | 62.36 | -0.105 (-0.17%) | 62.545 | 62.06 | 3,214,286 |
| ABTX | 42.95▼ | 41.90 | 44.25 | -0.05 (-0.12%) | 42.95 | 42.95 | 15,893 |
| ABUS | 5.775▼ | 5.75 | 5.80 | -0.05 (-0.86%) | 5.775 | 5.675 | 92,138 |
| ABX | 13.385▼ | 13.38 | 13.40 | -0.095 (-0.70%) | 13.53 | 13.335 | 5,181,610 |
| AC | 39.45▲ | 38.20 | 39.45 | +0.35 (+0.90%) | 39.75 | 39.35 | 14,683 |
| ACAD | 17.68▲ | 17.66 | 17.68 | +0.20 (+1.14%) | 17.82 | 17.335 | 926,464 |
| ACBI | 20.95▲ | 20.95 | 21.00 | +0.275 (+1.33%) | 21.00 | 20.90 | 59,767 |
| ACC | 38.315▲ | 38.31 | 38.33 | +0.015 (+0.04%) | 38.65 | 38.26 | 302,410 |
| ACCO | 12.95▲ | 12.95 | 13.00 | +0.075 (+0.58%) | 13.075 | 12.85 | 301,137 |
| ACER | 18.26 | 17.60 | 18.76 | +0.00 (+0.00%) | 18.26 | 18.21 | 2,294 |
| ACFC | 10.905▲ | 0.00 | 0.00 | +0.005 (+0.05%) | 10.94 | 10.80 | 40,640 |
| ACGL | 79.03▲ | 79.03 | 79.05 | +0.45 (+0.57%) | 79.27 | 78.51 | 403,493 |
| ACGLO | 24.23▲ | 0.00 | 0.00 | +0.22 (+0.92%) | 24.23 | 24.205 | 2,714 |
| ACGLP | 23.96▲ | 0.00 | 0.00 | +0.20 (+0.84%) | 23.96 | 23.95 | 5,903 |
| ACH | 12.97▼ | 12.63 | 12.97 | -0.185 (-1.41%) | 12.97 | 12.93 | 40,877 |
| ACHC | 41.44▼ | 41.44 | 41.46 | -0.545 (-1.30%) | 42.07 | 41.41 | 703,098 |
| ACHV | 9.53▼ | 0.00 | 0.00 | -2.14 (-18.34%) | 9.53 | 9.53 | 1,129 |
| ACIA | 33.62▲ | 33.60 | 33.62 | +1.475 (+4.59%) | 34.13 | 32.15 | 1,411,762 |
| ACIW | 23.935▲ | 23.93 | 23.94 | +0.03 (+0.13%) | 24.09 | 23.85 | 322,917 |
| ACLS | 21.275▼ | 21.25 | 21.30 | -0.325 (-1.50%) | 21.80 | 21.175 | 425,116 |
| ACM | 32.47▼ | 32.45 | 32.47 | -0.245 (-0.75%) | 32.82 | 32.30 | 714,056 |
| ACMR | 11.32▼ | 10.98 | 11.32 | -0.58 (-4.87%) | 11.32 | 11.23 | 20,725 |
| ACN | 156.02▲ | 152.02 | 156.02 | +0.54 (+0.35%) | 156.45 | 155.09 | 1,090,132 |
| ACOR | 24.325▲ | 24.25 | 24.35 | +0.80 (+3.40%) | 25.00 | 23.725 | 707,165 |
| ACP | 13.84▲ | 0.00 | 0.00 | +0.01 (+0.07%) | 13.84 | 13.84 | 3,928 |
| ACRE | 13.67▼ | 13.66 | 13.67 | -0.04 (-0.29%) | 13.685 | 13.65 | 50,509 |
| ACRS | 19.06▼ | 0.00 | 0.00 | -0.05 (-0.26%) | 19.31 | 18.88 | 126,301 |
| ACSF | 12.30▼ | 12.30 | 12.35 | -0.05 (-0.40%) | 12.30 | 12.30 | 46,279 |
| ACV | 23.39▼ | 0.00 | 0.00 | -0.06 (-0.26%) | 23.39 | 23.065 | 148,883 |
| ACWF | 31.31▼ | 31.21 | 31.31 | -0.03 (-0.10%) | 31.36 | 31.31 | 20,930 |
| ACWI | 72.91▼ | 72.89 | 72.94 | -0.22 (-0.30%) | 73.04 | 72.82 | 971,132 |
| ACWV | 83.97▲ | 83.76 | 84.36 | +0.145 (+0.17%) | 84.08 | 83.95 | 71,962 |
| ACWX | 49.62▼ | 49.59 | 49.62 | -0.18 (-0.36%) | 49.71 | 49.53 | 391,544 |
| ACXM | 28.59▼ | 27.97 | 29.41 | -0.22 (-0.76%) | 28.81 | 28.58 | 381,174 |
| ADAP | 13.31▲ | 13.29 | 13.31 | +0.03 (+0.23%) | 13.31 | 13.045 | 174,615 |
| ADBE | 243.515▼ | 243.50 | 249.37 | -1.485 (-0.61%) | 245.74 | 242.87 | 1,842,955 |
| ADC | 51.99▲ | 50.55 | 53.22 | +0.55 (+1.07%) | 52.10 | 51.73 | 201,831 |
| ADES | 11.05 | 0.00 | 12.20 | +0.00 (+0.00%) | 11.09 | 11.05 | 40,404 |
| ADI | 95.47▲ | 95.47 | 95.48 | +0.445 (+0.47%) | 95.48 | 94.635 | 1,071,371 |
| ADM | 44.535▼ | 44.53 | 44.54 | -0.275 (-0.61%) | 44.88 | 44.325 | 2,443,497 |
| ADMA | 5.28▲ | 0.00 | 0.00 | +0.03 (+0.57%) | 5.28 | 5.28 | 16,300 |
| ADMS | 29.33▲ | 29.30 | 30.14 | +0.08 (+0.27%) | 29.405 | 28.805 | 293,136 |
| ADNT | 53.915▼ | 53.91 | 53.93 | -0.57 (-1.05%) | 54.625 | 53.90 | 500,031 |
| ADP | 130.725▲ | 130.71 | 130.73 | +0.495 (+0.38%) | 130.99 | 129.81 | 1,080,560 |
| ADRE | 43.18▼ | 0.00 | 43.18 | -0.4145 (-0.95%) | 43.18 | 43.18 | 1,873 |
| ADRO | 8.225▲ | 8.20 | 8.25 | +0.075 (+0.92%) | 8.30 | 8.075 | 93,045 |
| ADS | 213.30▼ | 207.97 | 213.30 | -0.645 (-0.30%) | 214.50 | 212.88 | 229,004 |
| ADSK | 132.84▼ | 132.83 | 132.85 | -6.30 (-4.53%) | 139.50 | 131.25 | 6,225,554 |
| ADSW | 23.56▲ | 23.55 | 23.57 | +0.145 (+0.62%) | 23.69 | 23.475 | 327,001 |
| ADT | 7.475▼ | 7.44 | 7.48 | -0.23 (-2.99%) | 7.71 | 7.475 | 1,934,247 |
| ADTN | 15.05▲ | 15.00 | 15.05 | +0.425 (+2.91%) | 15.05 | 14.65 | 224,322 |
| ADUS | 56.35▲ | 56.20 | 56.35 | +0.20 (+0.36%) | 58.05 | 56.25 | 76,531 |
| ADVM | 6.125▼ | 6.10 | 6.15 | -0.05 (-0.81%) | 6.175 | 6.075 | 221,684 |
| ADX | 15.27▼ | 15.27 | 15.28 | -0.04 (-0.26%) | 15.295 | 15.235 | 233,777 |
| AE | 47.79▼ | 0.00 | 0.00 | -0.21 (-0.44%) | 48.27 | 47.79 | 2,011 |
| AEB | 24.71▼ | 0.00 | 24.80 | -0.10 (-0.40%) | 24.80 | 24.71 | 14,322 |
| AED | 26.045▲ | 0.00 | 0.00 | +0.015 (+0.06%) | 26.045 | 26.045 | 1,332 |
| AEE | 58.87▲ | 58.85 | 58.88 | +0.04 (+0.07%) | 58.94 | 58.46 | 1,119,502 |
| AEF | 8.63▼ | 0.00 | 0.00 | -0.11 (-1.26%) | 8.645 | 8.63 | 93,458 |
| AEG | 6.52▼ | 6.51 | 6.53 | -0.005 (-0.08%) | 6.52 | 6.465 | 520,564 |
| AEGN | 25.94▼ | 25.19 | 26.58 | -0.01 (-0.04%) | 25.945 | 25.835 | 64,327 |
| AEH | 26.04▼ | 0.00 | 0.00 | -0.04 (-0.15%) | 26.13 | 26.04 | 34,483 |
| AEIS | 66.025▼ | 64.47 | 67.53 | -0.015 (-0.02%) | 67.04 | 65.80 | 217,780 |
| AEL | 35.395▲ | 35.38 | 35.41 | +0.575 (+1.65%) | 35.42 | 34.52 | 737,728 |
| AEM | 43.895▼ | 43.89 | 43.91 | -0.37 (-0.84%) | 44.32 | 43.81 | 666,839 |
| AEO | 22.975▲ | 22.97 | 22.98 | +0.155 (+0.68%) | 23.215 | 22.87 | 2,818,772 |
| AEP | 67.245▲ | 67.24 | 67.25 | +0.445 (+0.67%) | 67.39 | 66.75 | 1,790,323 |
| AER | 55.30▲ | 53.86 | 55.30 | +0.075 (+0.14%) | 55.36 | 54.95 | 850,278 |
| AERI | 49.725▼ | 49.70 | 49.75 | -0.375 (-0.75%) | 50.00 | 48.90 | 195,532 |
| AES | 12.415▲ | 12.41 | 12.42 | +0.005 (+0.04%) | 12.49 | 12.36 | 3,050,618 |
| AET | 178.35▲ | 173.98 | 178.35 | +1.43 (+0.81%) | 178.57 | 177.34 | 774,868 |
| AFB | 12.63▲ | 12.63 | 0.00 | +0.035 (+0.28%) | 12.67 | 12.63 | 90,934 |