Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Aug 23, 2019.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| A | 69.55▼ | -2.19 (-3.05%) | 71.67 | 69.25 | 2,990,000 |
| AA | 17.48▼ | -0.57 (-3.16%) | 18.00 | 17.31 | 3,217,300 |
| AABA | 69.52▼ | -0.01 (-0.01%) | 69.58 | 69.39 | 4,565,700 |
| AADR | 48.67▼ | -0.68 (-1.38%) | 49.71 | 48.67 | 5,800 |
| AAL | 25.42▼ | -1.11 (-4.18%) | 26.51 | 25.35 | 8,900,100 |
| AAMC | 9.96 | +0.00 (+0.00%) | 9.96 | 9.96 | 0 |
| AAN | 62.14▼ | -2.39 (-3.70%) | 64.73 | 61.89 | 431,900 |
| AAOI | 9.12▼ | -0.27 (-2.88%) | 9.312 | 8.79 | 664,200 |
| AAON | 45.58▼ | -1.47 (-3.12%) | 47.31 | 45.33 | 108,900 |
| AAP | 135.05▼ | -2.45 (-1.78%) | 138.19 | 134.45 | 1,088,000 |
| AAPL | 202.64▼ | -9.82 (-4.62%) | 212.05 | 201.00 | 46,818,000 |
| AAT | 46.37▼ | -0.85 (-1.80%) | 47.48 | 46.24 | 218,800 |
| AAWW | 25.75▼ | -0.88 (-3.30%) | 26.72 | 25.34 | 699,600 |
| AAXJ | 63.77▼ | -0.89 (-1.38%) | 65.12 | 63.72 | 1,798,000 |
| AAXN | 59.37▼ | -3.00 (-4.81%) | 62.69 | 59.14 | 892,600 |
| AB | 27.71▼ | -0.74 (-2.60%) | 28.83 | 27.63 | 234,100 |
| ABB | 18.42▼ | -0.22 (-1.18%) | 18.75 | 18.37 | 1,587,800 |
| ABBV | 65.97▼ | -1.55 (-2.30%) | 67.79 | 65.48 | 8,904,700 |
| ABC | 83.54▼ | -2.01 (-2.35%) | 86.40 | 83.10 | 1,177,000 |
| ABCB | 35.00▼ | -1.70 (-4.63%) | 36.95 | 34.86 | 388,800 |
| ABDC | 8.83▼ | -0.01 (-0.11%) | 8.90 | 8.81 | 43,800 |
| ABG | 88.74▼ | -2.51 (-2.75%) | 91.82 | 88.35 | 103,400 |
| ABIO | 5.49▼ | -0.36 (-6.15%) | 5.88 | 5.37 | 88,900 |
| ABM | 36.84▼ | -1.62 (-4.21%) | 38.47 | 36.72 | 259,700 |
| ABMD | 189.59▼ | -5.85 (-2.99%) | 195.65 | 188.68 | 478,000 |
| ABR | 12.48▼ | -0.14 (-1.11%) | 12.62 | 12.46 | 754,200 |
| ABT | 81.93▼ | -2.44 (-2.89%) | 84.25 | 81.36 | 6,228,400 |
| ABTX | 31.32▼ | -0.79 (-2.46%) | 32.31 | 31.25 | 64,200 |
| AC | 34.47▼ | -0.47 (-1.35%) | 34.52 | 33.71 | 6,300 |
| ACA | 31.82▼ | -1.55 (-4.64%) | 33.36 | 31.52 | 301,600 |
| ACAD | 28.05▼ | -1.16 (-3.97%) | 29.62 | 27.90 | 891,100 |
| ACAM | 9.80▼ | -0.04 (-0.41%) | 9.84 | 9.80 | 1,400 |
| ACB | 5.64▼ | -0.15 (-2.59%) | 5.87 | 5.64 | 9,188,000 |
| ACBI | 16.84▼ | -0.57 (-3.27%) | 17.43 | 16.74 | 168,000 |
| ACC | 46.56▼ | -0.85 (-1.79%) | 47.65 | 46.43 | 403,900 |
| ACCO | 9.53▼ | -0.31 (-3.15%) | 9.91 | 9.53 | 733,200 |
| ACGL | 38.61▼ | -0.96 (-2.43%) | 39.84 | 38.43 | 1,108,700 |
| ACH | 7.30▼ | -0.18 (-2.41%) | 7.50 | 7.30 | 64,300 |
| ACHC | 26.43▼ | -0.90 (-3.29%) | 27.55 | 26.37 | 460,000 |
| ACIA | 62.85▼ | -0.86 (-1.35%) | 64.00 | 62.71 | 360,400 |
| ACIM | 76.17▼ | -1.70 (-2.18%) | 77.64 | 76.17 | 14,600 |
| ACIU | 5.31▼ | -0.27 (-4.84%) | 5.64 | 5.28 | 73,500 |
| ACIW | 28.50▼ | -0.92 (-3.13%) | 29.67 | 28.41 | 957,000 |
| ACLS | 14.85▼ | -0.55 (-3.57%) | 15.31 | 14.67 | 418,900 |
| ACM | 33.40▼ | -0.20 (-0.60%) | 34.04 | 33.19 | 1,208,400 |
| ACMR | 14.09▼ | -0.63 (-4.28%) | 14.95 | 13.90 | 179,500 |
| ACN | 192.81▼ | -3.53 (-1.80%) | 197.93 | 191.57 | 2,290,400 |
| ACNB | 32.51▼ | -1.89 (-5.49%) | 34.57 | 32.50 | 8,700 |
| ACP | 12.25▲ | +0.09 (+0.74%) | 12.30 | 12.12 | 81,600 |
| ACRE | 15.13▼ | -0.16 (-1.05%) | 15.32 | 15.11 | 130,400 |
| ACTT | 9.85 | +0.00 (+0.00%) | 9.85 | 9.84 | 1,800 |
| ACU | 20.69▼ | -0.21 (-1.00%) | 20.70 | 20.20 | 4,100 |
| ACV | 24.05▼ | -0.22 (-0.91%) | 24.42 | 24.01 | 31,400 |
| ACWI | 70.44▼ | -1.50 (-2.09%) | 72.10 | 70.25 | 3,962,000 |
| ACWV | 92.09▼ | -0.96 (-1.03%) | 93.50 | 91.87 | 161,000 |
| ACWX | 43.87▼ | -0.57 (-1.28%) | 44.67 | 43.85 | 1,290,400 |
| ACY | 6.73▼ | -0.10 (-1.46%) | 6.87 | 6.68 | 1,400 |
| ADBE | 282.44▼ | -5.25 (-1.82%) | 293.57 | 280.97 | 2,851,900 |
| ADC | 72.40▲ | +0.47 (+0.65%) | 72.93 | 71.63 | 395,600 |
| ADES | 12.40▼ | -0.23 (-1.82%) | 12.68 | 12.36 | 119,600 |
| ADI | 104.17▼ | -4.46 (-4.11%) | 107.51 | 103.72 | 4,382,700 |
| ADM | 37.43▼ | -0.50 (-1.32%) | 37.81 | 37.22 | 7,189,200 |
| ADMS | 6.06▼ | -0.07 (-1.14%) | 6.385 | 6.02 | 232,200 |
| ADNT | 20.92▼ | -1.85 (-8.12%) | 22.70 | 20.644 | 1,487,100 |
| ADP | 164.80▼ | -4.73 (-2.79%) | 170.17 | 164.20 | 1,685,100 |
| ADPT | 43.11▼ | -2.61 (-5.71%) | 47.66 | 42.61 | 248,600 |
| ADRA | 29.26▼ | -0.39 (-1.32%) | 29.26 | 29.26 | 800 |
| ADRD | 20.14▼ | -0.27 (-1.32%) | 20.42 | 20.14 | 1,400 |
| ADRE | 37.47▼ | -0.76 (-1.99%) | 37.47 | 37.47 | 400 |
| ADRU | 19.92 | +0.00 (+0.00%) | 19.92 | 19.92 | 0 |
| ADS | 130.58▼ | -4.95 (-3.65%) | 136.41 | 129.94 | 1,977,900 |
| ADSK | 143.99▼ | -1.22 (-0.84%) | 147.11 | 143.24 | 2,552,500 |
| ADSW | 32.46▼ | -0.02 (-0.06%) | 32.47 | 32.45 | 961,600 |
| ADTN | 10.25▼ | -0.47 (-4.38%) | 10.66 | 10.17 | 359,000 |
| ADUS | 86.65▼ | -0.47 (-0.54%) | 87.90 | 85.77 | 133,900 |
| ADVM | 10.56▼ | -0.43 (-3.91%) | 11.253 | 10.44 | 1,191,300 |
| ADX | 15.09▼ | -0.31 (-2.01%) | 15.43 | 15.06 | 218,200 |
| AE | 30.85▼ | -0.65 (-2.06%) | 31.00 | 30.65 | 1,400 |
| AEE | 75.33▼ | -1.49 (-1.94%) | 77.30 | 75.06 | 1,698,900 |
| AEF | 6.68▼ | -0.12 (-1.76%) | 6.81 | 6.64 | 52,700 |
| AEGN | 19.23▼ | -0.45 (-2.29%) | 19.65 | 19.15 | 107,500 |
| AEIS | 47.81▼ | -2.09 (-4.19%) | 49.77 | 47.62 | 138,300 |
| AEL | 21.14▼ | -1.16 (-5.20%) | 22.17 | 21.01 | 533,900 |
| AEM | 61.58▲ | +2.20 (+3.70%) | 61.82 | 59.40 | 1,785,200 |
| AEO | 16.09▼ | -0.80 (-4.74%) | 16.75 | 16.03 | 3,696,800 |
| AEP | 89.58▼ | -1.39 (-1.53%) | 91.43 | 89.05 | 2,253,100 |
| AER | 50.98▼ | -1.46 (-2.78%) | 52.42 | 50.83 | 748,900 |
| AERI | 23.42▼ | -0.55 (-2.29%) | 24.38 | 23.29 | 562,200 |
| AES | 14.79▼ | -0.41 (-2.70%) | 15.25 | 14.72 | 3,937,600 |
| AFB | 13.91▲ | +0.04 (+0.29%) | 13.93 | 13.87 | 36,600 |
| AFG | 99.93▼ | -1.46 (-1.44%) | 102.11 | 99.48 | 343,200 |
| AFI | 6.63▼ | -0.36 (-5.15%) | 6.95 | 6.59 | 190,300 |
| AFIN | 11.62▼ | -0.42 (-3.49%) | 12.16 | 11.57 | 410,300 |
| AFK | 19.77▼ | -0.17 (-0.85%) | 19.96 | 19.76 | 2,500 |
| AFL | 48.36▼ | -1.15 (-2.32%) | 49.59 | 48.14 | 4,366,800 |
| AFT | 14.57▼ | -0.02 (-0.14%) | 14.67 | 14.54 | 27,400 |
| AFYA | 30.34▼ | -0.18 (-0.59%) | 31.40 | 29.57 | 171,300 |
| AG | 11.01▲ | +0.70 (+6.79%) | 11.06 | 10.38 | 5,221,500 |
| AGBA | 10.00 | +0.00 (+0.00%) | 10.00 | 10.00 | 0 |
| AGCO | 65.87▼ | -2.73 (-3.98%) | 67.92 | 65.65 | 551,100 |