Closing Price: Greater Than 5 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
AAC 7.99 7.96 7.99 -0.12 (-1.48%) 8.08 7.91 7,660
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
AAV 6.50 6.50 6.55 -0.05 (-0.76%) 6.575 6.50 3,017
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
ABCD 5.13 5.10 5.20 -0.22 (-4.11%) 5.13 5.08 384
ABCO 40.60 40.55 40.60 -1.275 (-3.04%) 41.55 40.45 31,516
ABDC 12.41 12.41 12.60 -0.04 (-0.32%) 12.49 12.41 1,180
ABEO 5.175 5.15 5.20 -0.125 (-2.36%) 5.40 5.15 10,679
ABEV 5.34 5.33 5.34 +0.035 (+0.66%) 5.34 5.195 960,604
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
ABR 7.51 7.50 7.52 -0.04 (-0.53%) 7.59 7.51 900
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
ABTL 12.83 12.75 12.89 -0.02 (-0.16%) 12.84 12.74 16,231
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
ACAT 13.62 13.56 13.71 -0.03 (-0.22%) 13.86 13.58 6,749
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
ACCO 12.475 12.45 12.50 -0.225 (-1.77%) 12.70 12.45 22,839
ACET 20.36 20.36 20.38 -0.28 (-1.36%) 20.74 20.36 18,272
ACFC 7.26 7.09 7.36 +0.00 (+0.00%) 7.38 7.16 800
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
ACH 11.03 11.02 11.06 +0.03 (+0.27%) 11.03 10.98 1,885
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
ACIU 13.15 13.04 13.38 -0.16 (-1.20%) 13.50 13.10 760
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
ACP 13.73 13.71 13.77 -0.15 (-1.08%) 13.96 13.73 12,695
ACRE 13.92 13.86 13.92 -0.06 (-0.43%) 14.02 13.86 2,948
ACRS 28.10 27.90 28.25 -0.51 (-1.78%) 28.25 27.90 8,484
ACSF 12.70 12.55 12.80 -0.025 (-0.20%) 12.80 12.70 3,058
ACTA 13.95 13.90 13.95 -0.50 (-3.46%) 14.20 13.95 2,442
ACTG 5.875 5.85 5.90 -0.375 (-6.00%) 6.20 5.875 48,314
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
ACY 10.70 10.40 10.90 +0.45 (+4.39%) 10.85 10.70 113
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
ADES 9.27 9.19 10.13 -0.08 (-0.86%) 9.27 8.90 1,431
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
ADMA 5.28 5.11 5.33 +0.08 (+1.54%) 5.28 5.28 1,100
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
ADPT 8.66 8.65 8.66 +0.18 (+2.12%) 8.72 8.21 56,326
ADRO 11.85 11.80 11.85 -0.35 (-2.87%) 12.00 11.60 30,463
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
ADX 12.945 12.94 13.12 -0.055 (-0.42%) 12.96 12.945 700
ADXS 8.80 8.80 8.81 -0.45 (-4.86%) 9.44 8.80 60,079
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
AEG 5.425 5.42 5.43 -0.11 (-1.99%) 5.52 5.415 119,690
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
AES 11.895 11.89 11.90 +0.16 (+1.36%) 12.03 11.78 223,312
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