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 Dec 12, 2018.

Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
A 71.74 71.74 0.00 +0.69 (+0.97%) 73.00 71.605 1,665,345
AA 29.23 29.23 0.00 +0.80 (+2.81%) 29.98 28.87 2,936,878
AABA 62.94 0.00 0.00 +0.37 (+0.59%) 64.00 62.67 6,704,449
AADR 43.44 0.00 0.00 +0.64 (+1.50%) 43.48 43.44 66,667
AAL 34.35 34.35 0.00 +0.25 (+0.73%) 34.70 34.09 7,518,091
AAMC 44.88 0.00 0.00 -3.12 (-6.50%) 44.88 44.88 2,195
AAN 43.46 43.46 0.00 -0.19 (-0.44%) 43.95 43.155 358,240
AAOI 19.855 0.00 0.00 +0.085 (+0.43%) 20.045 19.855 378,784
AAON 35.93 0.00 0.00 +0.49 (+1.38%) 36.30 35.76 70,651
AAP 166.98 0.00 0.00 +1.18 (+0.71%) 168.74 166.605 867,537
AAPL 169.07 0.00 169.07 +0.44 (+0.26%) 171.86 169.03 33,302,232
AAT 41.15 0.00 41.15 -0.77 (-1.84%) 41.79 40.98 257,831
AAWW 48.68 0.00 0.00 +0.87 (+1.82%) 49.41 48.13 217,562
AAXJ 65.865 64.98 65.89 +1.015 (+1.57%) 66.41 65.865 2,183,539
AAXN 45.60 45.60 45.64 +1.39 (+3.14%) 46.88 45.185 1,010,945
AB 27.225 26.61 0.00 +0.535 (+2.00%) 27.45 26.685 772,488
ABB 19.75 19.75 19.76 +0.88 (+4.66%) 19.98 19.75 3,482,154
ABBV 88.62 88.62 88.64 +0.45 (+0.51%) 90.15 88.36 3,085,322
ABC 83.18 83.16 83.18 +0.70 (+0.85%) 84.83 83.12 927,800
ABCB 36.31 0.00 36.61 +0.31 (+0.86%) 36.69 35.97 179,706
ABCD 14.475 14.47 14.48 +0.005 (+0.03%) 14.485 14.47 157,330
ABDC 7.00 6.50 0.00 +0.39 (+5.90%) 7.02 6.64 117,779
ABEO 8.285 0.00 8.29 +0.315 (+3.95%) 8.51 8.18 568,065
ABG 64.67 0.00 0.00 +0.75 (+1.17%) 65.62 64.15 141,423
ABM 27.285 27.28 0.00 +0.275 (+1.02%) 27.595 27.115 450,953
ABMD 331.02 330.86 0.00 +2.89 (+0.88%) 340.57 331.02 330,156
ABR 11.78 11.78 11.79 +0.13 (+1.12%) 11.86 11.68 1,563,177
ABT 72.515 0.00 0.00 +0.675 (+0.94%) 73.83 72.51 5,847,651
ABTX 34.095 0.00 0.00 +0.125 (+0.37%) 34.55 34.095 100,000
ABX 14.025 14.01 14.04 +0.425 (+3.13%) 14.035 13.645 14,761,289
AC 33.155 0.00 0.00 -0.515 (-1.53%) 33.155 33.155 13,470
ACAD 18.48 0.00 18.49 -0.09 (-0.48%) 19.44 18.35 1,604,096
ACBI 17.63 0.00 0.00 +0.20 (+1.15%) 17.765 17.63 99,764
ACC 43.25 0.00 0.00 -0.55 (-1.26%) 44.09 43.25 812,452
ACCO 7.02 0.00 7.03 +0.02 (+0.29%) 7.215 7.01 460,192
ACER 20.35 0.00 0.00 +0.53 (+2.67%) 21.135 19.78 18,617
ACGL 27.19 27.18 27.19 -0.05 (-0.18%) 27.58 27.175 880,407
ACH 8.55 0.00 0.00 +0.11 (+1.30%) 8.59 8.505 68,318
ACHC 31.23 31.22 0.00 +0.04 (+0.13%) 31.80 31.11 1,538,942
ACIA 42.89 0.00 0.00 +1.59 (+3.85%) 43.75 42.42 478,550
ACIM 74.10 0.00 0.00 +0.99 (+1.35%) 74.10 74.10 16,983
ACIU 11.10 0.00 16.00 -0.45 (-3.90%) 12.09 11.10 273,676
ACIW 28.05 28.05 28.07 +0.58 (+2.11%) 28.37 27.71 432,356
ACLS 18.49 0.00 0.00 +0.29 (+1.59%) 18.715 18.44 175,183
ACM 28.65 28.65 0.00 +0.51 (+1.81%) 29.03 28.565 612,609
ACN 158.65 0.00 158.65 +0.35 (+0.22%) 160.915 158.55 2,396,428
ACNB 36.965 0.00 0.00 +0.865 (+2.40%) 37.58 36.90 7,229
ACOR 16.37 0.00 16.37 +0.21 (+1.30%) 16.64 15.77 1,146,301
ACRE 14.16 13.07 0.00 -0.03 (-0.21%) 14.305 14.16 106,344
ACRS 8.195 0.00 8.20 -0.015 (-0.18%) 8.49 8.19 182,765
ACU 13.78 0.00 0.00 -0.69 (-4.77%) 14.02 13.78 25,616
ACV 22.21 0.00 0.00 +0.07 (+0.32%) 22.21 22.075 4,934
ACWI 67.75 0.00 67.77 +0.72 (+1.07%) 68.425 67.75 5,630,692
ACWV 85.205 85.07 0.00 +0.285 (+0.34%) 85.68 85.205 440,106
ACWX 43.54 43.53 43.60 +0.61 (+1.42%) 43.885 43.54 6,622,329
ACY 11.47 0.00 0.00 +0.17 (+1.50%) 11.47 11.47 1,001
ADAP 5.255 0.00 0.00 -0.495 (-8.61%) 5.48 4.86 1,730,540
ADBE 245.77 0.00 0.00 +0.43 (+0.18%) 251.38 245.72 3,724,876
ADC 60.65 0.00 0.00 -1.61 (-2.59%) 62.78 60.63 742,140
ADES 10.67 0.00 0.00 +0.16 (+1.52%) 10.67 10.62 21,834
ADI 89.04 89.04 0.00 +0.40 (+0.45%) 90.47 89.04 2,248,892
ADM 45.19 45.19 0.00 +0.64 (+1.44%) 45.66 44.99 5,636,125
ADMS 9.67 9.67 9.69 +0.12 (+1.26%) 9.80 9.66 335,125
ADNT 18.68 18.68 18.69 -0.28 (-1.48%) 19.265 18.53 2,141,278
ADP 139.54 139.53 0.00 -0.45 (-0.32%) 142.585 139.51 2,447,053
ADS 179.47 179.47 179.60 +1.30 (+0.73%) 183.23 179.47 391,847
ADSK 137.85 137.84 0.00 +3.98 (+2.97%) 140.385 136.78 1,763,885
ADSW 25.86 0.00 25.86 +0.07 (+0.27%) 26.25 25.86 162,819
ADT 7.405 7.40 12.50 +0.145 (+2.00%) 7.765 7.40 2,297,470
ADTN 11.92 11.92 11.93 +0.29 (+2.49%) 12.12 11.72 287,070
ADUS 75.74 75.16 75.77 +1.22 (+1.64%) 76.915 75.43 204,970
ADX 13.46 0.00 13.46 +0.13 (+0.98%) 13.58 13.46 160,827
AE 39.08 0.00 0.00 -0.41 (-1.04%) 39.08 39.08 1,088
AEE 69.85 0.00 0.00 -0.44 (-0.63%) 70.425 69.63 968,814
AEF 6.64 0.00 0.00 +0.14 (+2.15%) 6.64 6.60 43,290
AEGN 18.045 0.00 0.00 +0.055 (+0.31%) 18.46 18.04 121,073
AEIS 42.06 0.00 0.00 +0.89 (+2.16%) 42.62 41.43 303,140
AEL 29.775 0.00 0.00 +0.345 (+1.17%) 30.16 29.55 314,674
AEM 39.48 0.00 0.00 +0.43 (+1.10%) 39.91 39.15 1,200,652
AEO 19.595 0.00 0.00 +0.565 (+2.97%) 19.90 18.06 15,050,293
AEP 79.52 79.51 79.52 -0.24 (-0.30%) 80.49 79.48 2,197,721
AER 48.12 0.00 0.00 +0.17 (+0.35%) 48.67 48.035 998,044
AERI 40.70 0.00 0.00 +0.17 (+0.42%) 42.01 40.29 378,123
AES 15.89 15.89 15.90 +0.15 (+0.95%) 16.015 15.85 4,688,142
AFB 12.07 0.00 0.00 +0.01 (+0.08%) 12.07 12.06 61,320
AFG 92.29 92.25 92.32 -0.18 (-0.19%) 93.775 92.17 349,324
AFH 9.48 0.00 9.48 +0.00 (+0.00%) 9.49 9.48 16,285
AFI 13.95 0.00 0.00 +0.13 (+0.94%) 14.12 13.78 120,980
AFIN 13.55 0.00 0.00 -0.02 (-0.15%) 13.915 13.515 288,105
AFL 42.885 0.00 0.00 +0.245 (+0.57%) 43.425 42.885 2,072,863
AFT 14.815 0.00 0.00 +0.005 (+0.03%) 14.87 14.815 72,990
AG 5.305 5.29 5.32 +0.195 (+3.82%) 5.325 5.20 2,191,141
AGCO 55.54 0.00 0.00 +0.61 (+1.11%) 56.57 55.54 748,081
AGD 9.055 0.00 0.00 +0.105 (+1.17%) 9.055 9.055 20,583
AGG 105.505 105.50 0.00 -0.075 (-0.07%) 105.555 105.465 7,324,315
AGIO 56.06 0.00 60.00 +1.53 (+2.81%) 56.38 54.41 720,316
AGLE 7.71 0.00 0.00 -0.41 (-5.05%) 8.20 7.71 138,320
AGM 59.445 0.00 59.82 +0.155 (+0.26%) 60.06 58.815 49,262
AGMH 36.98 0.00 0.00 +4.20 (+12.81%) 36.98 36.98 902
AGN 152.29 152.28 197.79 +2.60 (+1.74%) 154.34 151.72 1,444,822