Closing Price: Greater Than 5 results

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