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 Feb 23, 2018.

Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
A 70.70 68.64 70.71 +0.01 (+0.01%) 71.34 70.06 3,438,012
AA 46.65 46.63 46.66 -1.36 (-2.83%) 48.07 46.60 2,972,630
AABA 77.77 77.74 79.98 +2.23 (+2.95%) 77.77 76.12 11,166,146
AAC 9.50 9.25 9.76 +0.62 (+6.98%) 9.535 9.16 235,084
AAL 53.39 53.38 53.40 +0.41 (+0.77%) 53.47 52.72 3,111,767
AAN 44.875 44.87 44.89 +0.585 (+1.32%) 44.88 43.86 412,110
AAOI 28.01 28.00 35.76 +0.51 (+1.85%) 28.02 26.76 1,808,643
AAON 35.30 35.30 35.35 +0.50 (+1.44%) 35.30 34.75 72,748
AAP 116.36 0.00 0.00 +5.91 (+5.35%) 116.92 111.81 1,428,279
AAPL 175.54 0.00 0.00 +2.95 (+1.71%) 175.64 173.55 33,208,733
AAT 32.70 31.71 32.71 +0.105 (+0.32%) 32.98 32.545 366,359
AAWW 63.75 63.85 63.95 +0.00 (+0.00%) 66.75 63.525 395,303
AAXN 28.59 28.58 29.31 +0.41 (+1.45%) 28.59 28.13 295,207
AB 27.20 27.15 27.25 +0.05 (+0.18%) 27.20 27.025 225,933
ABAX 68.29 66.70 70.41 +1.45 (+2.17%) 68.29 66.72 115,709
ABB 25.065 25.05 25.07 +0.07 (+0.28%) 25.065 24.93 1,131,005
ABBV 118.755 118.80 122.40 +1.185 (+1.01%) 119.08 116.95 3,705,907
ABC 98.41 98.39 98.43 +1.28 (+1.32%) 98.45 96.76 688,713
ABCB 54.80 54.75 54.85 +0.975 (+1.81%) 54.80 54.05 107,763
ABCD 7.18 0.00 0.00 +0.04 (+0.56%) 7.18 7.12 33,944
ABDC 7.51 0.00 0.00 +0.09 (+1.21%) 7.51 7.51 22,676
ABE 15.17 0.00 15.20 +0.03 (+0.20%) 15.21 15.16 11,790
ABEO 13.40 13.40 13.45 +0.05 (+0.37%) 13.725 12.80 983,375
ABEV 6.71 6.55 6.72 -0.115 (-1.68%) 6.885 6.70 22,528,418
ABG 68.70 68.65 68.75 +1.10 (+1.63%) 68.75 67.75 165,345
ABM 36.75 36.70 36.80 +0.67 (+1.86%) 36.84 36.235 365,553
ABMD 268.415 260.56 276.48 +4.445 (+1.68%) 268.415 261.95 339,269
ABR 8.505 8.29 8.76 +0.205 (+2.47%) 8.64 8.41 888,012
ABT 59.695 59.69 59.71 +0.695 (+1.18%) 59.72 58.98 4,434,861
ABTX 38.50 38.50 38.75 -0.05 (-0.13%) 38.55 38.375 21,963
ABUS 5.20 5.20 5.30 -0.025 (-0.48%) 5.225 5.10 95,600
ABX 12.15 12.15 12.17 -0.325 (-2.61%) 12.425 12.115 19,074,109
AC 34.90 34.80 35.00 +0.75 (+2.20%) 34.90 34.90 8,237
ACAD 31.51 31.50 31.53 +1.26 (+4.17%) 31.66 30.61 1,382,697
ACBI 17.40 17.00 17.45 +0.00 (+0.00%) 17.40 17.40 7,937
ACC 37.655 37.64 38.77 +0.935 (+2.55%) 37.82 36.88 893,190
ACCO 13.475 13.45 13.50 +0.25 (+1.89%) 13.575 13.325 321,828
ACER 17.75 17.11 18.45 +0.01 (+0.06%) 17.91 17.75 11,220
ACET 7.53 7.52 7.54 +0.32 (+4.44%) 7.54 7.34 248,540
ACFC 10.54 10.50 10.57 +0.09 (+0.86%) 10.55 10.49 7,531
ACGL 88.00 87.98 88.04 +0.45 (+0.51%) 89.20 87.66 290,797
ACGLP 23.25 0.00 0.00 +0.11 (+0.48%) 23.25 23.25 13,793
ACH 15.97 15.57 16.38 +0.31 (+1.98%) 15.97 15.97 13,755
ACHC 38.55 38.55 38.57 -0.66 (-1.68%) 38.76 37.52 1,015,644
ACIA 37.125 36.16 38.05 -4.805 (-11.46%) 37.125 33.86 3,707,657
ACIU 10.62 10.34 11.08 -0.35 (-3.19%) 10.62 10.62 6,061
ACIW 24.91 24.89 24.91 +1.25 (+5.28%) 24.91 23.84 857,082
ACLS 25.125 25.10 25.20 +0.65 (+2.66%) 25.40 24.80 329,647
ACM 36.385 36.36 36.38 +0.635 (+1.78%) 36.385 35.38 2,150,028
ACN 163.015 158.08 162.99 +2.67 (+1.67%) 163.03 160.45 1,280,575
ACOR 26.05 26.00 26.10 -0.475 (-1.79%) 26.675 24.50 1,404,564
ACP 14.04 0.00 0.00 +0.10 (+0.72%) 14.06 13.96 81,834
ACRE 12.715 12.33 13.08 +0.145 (+1.15%) 12.75 12.69 81,890
ACRS 20.24 17.51 0.00 +0.13 (+0.65%) 20.37 19.89 109,290
ACSF 10.90 10.65 11.00 +0.00 (+0.00%) 10.90 10.90 4,203
ACV 21.605 0.00 0.00 -0.385 (-1.75%) 21.70 21.58 33,223
ACWF 31.72 31.72 31.83 +0.15 (+0.48%) 31.72 31.53 13,387
ACXM 28.57 28.55 28.57 +0.60 (+2.15%) 28.60 28.09 355,540
ADAP 7.88 7.64 8.10 +0.23 (+3.01%) 7.96 7.57 290,688
ADBE 209.69 0.00 0.00 +7.04 (+3.47%) 209.73 203.44 2,305,547
ADC 47.73 47.70 48.90 +1.88 (+4.10%) 47.77 46.15 259,021
ADES 9.61 0.00 0.00 +0.54 (+5.95%) 9.64 9.13 165,490
ADI 90.35 90.35 90.37 +1.75 (+1.98%) 90.42 89.17 2,069,078
ADM 42.57 0.00 0.00 +0.815 (+1.95%) 42.66 41.85 2,750,476
ADMS 26.00 25.25 26.04 -1.48 (-5.39%) 26.125 23.02 6,540,464
ADNT 63.31 61.42 63.33 -0.24 (-0.38%) 63.66 63.07 335,119
ADP 117.51 113.99 117.57 +2.04 (+1.77%) 117.75 115.635 1,124,135
ADRO 6.60 6.60 6.65 +0.35 (+5.60%) 6.65 6.125 511,377
ADS 242.05 234.72 242.17 +3.11 (+1.30%) 242.16 239.47 513,065
ADSK 115.01 114.98 118.42 +2.54 (+2.26%) 115.01 112.46 1,677,542
ADSW 22.285 21.60 22.90 -1.22 (-5.19%) 23.325 22.19 431,712
ADT 11.965 11.96 11.98 +0.085 (+0.72%) 12.08 11.745 3,180,712
ADTN 15.65 15.65 15.70 -0.175 (-1.11%) 15.825 15.65 489,340
ADUS 35.975 35.90 36.05 -0.075 (-0.21%) 35.975 35.65 8,966
ADVM 6.925 6.90 6.95 +0.10 (+1.47%) 7.10 6.625 1,048,669
ADX 15.43 15.42 15.64 +0.20 (+1.31%) 15.43 15.28 139,327
AE 41.31 0.00 0.00 -0.71 (-1.69%) 41.31 41.31 5,882
AEB 24.28 0.00 0.00 +0.04 (+0.17%) 24.28 24.28 2,924
AEE 56.34 56.33 56.36 +1.76 (+3.22%) 56.385 54.685 1,675,786
AEG 6.95 6.94 6.95 +0.135 (+1.98%) 6.95 6.865 1,574,267
AEGN 24.09 23.56 24.77 -0.49 (-1.99%) 24.46 23.96 100,509
AEIS 67.17 65.42 69.20 +0.55 (+0.83%) 67.35 66.40 233,500
AEK 26.30 0.00 0.00 -0.035 (-0.13%) 26.30 26.30 23,358
AEL 31.885 31.87 31.89 +0.10 (+0.31%) 32.055 31.60 230,073
AEM 40.62 40.59 40.63 +0.365 (+0.91%) 40.635 39.79 1,616,985
AEO 19.185 19.16 19.76 +0.32 (+1.70%) 19.23 18.915 2,504,875
AEP 67.37 67.36 67.38 +1.69 (+2.57%) 67.46 65.735 1,650,141
AER 50.92 50.91 50.93 -0.28 (-0.55%) 51.52 50.38 1,546,782
AERI 53.85 53.80 53.85 +1.275 (+2.43%) 53.85 52.35 196,355
AES 10.485 10.46 10.79 +0.185 (+1.80%) 10.515 10.325 4,174,682
AET 175.57 174.18 175.63 +0.56 (+0.32%) 176.01 174.325 1,550,162
AEUA 33.55 0.00 0.00 -2.38 (-6.62%) 33.56 33.55 49,331
AFAM 58.70 58.55 58.70 +1.10 (+1.91%) 58.70 57.45 73,179
AFB 12.71 0.00 0.00 +0.055 (+0.43%) 12.71 12.69 93,633
AFG 112.38 109.37 115.38 +0.58 (+0.52%) 112.69 111.87 195,713
AFH 17.875 17.80 17.95 -0.275 (-1.52%) 17.95 17.575 20,354
AFI 14.655 0.00 0.00 -0.03 (-0.20%) 14.73 14.655 20,277
AFL 89.57 89.57 89.59 +1.04 (+1.17%) 89.67 88.86 1,259,377
AFSI 12.915 12.91 12.93 +0.27 (+2.14%) 13.05 12.87 1,492,497
AG 5.575 5.56 5.59 +0.04 (+0.72%) 5.62 5.51 1,589,306