Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for May 14, 2024.
Register FREE to see today's results| Symbol | Price ⇓ | Change | High | Low | Volume |
|---|---|---|---|---|---|
| CMPR | 85.07▼ | -0.635 (-0.74%) | 86.92 | 84.675 | 153,021 |
| COLM | 84.72▼ | -0.04 (-0.05%) | 85.96 | 84.03 | 355,404 |
| CCK | 84.69▲ | +0.55 (+0.65%) | 84.87 | 84.10 | 772,290 |
| DAC | 84.58▲ | +1.26 (+1.51%) | 84.68 | 82.6515 | 120,198 |
| SPHB | 84.50▲ | +0.89 (+1.06%) | 84.60 | 84.08 | 581,888 |
| LQDB | 84.4592▲ | +0.2334 (+0.28%) | 84.4592 | 84.4592 | 12 |
| WEC | 84.42▼ | -0.445 (-0.52%) | 85.41 | 84.09 | 953,534 |
| SPXT | 84.351▲ | +0.0504 (+0.06%) | 84.351 | 84.06 | 400 |
| WK | 84.33▲ | +1.18 (+1.42%) | 86.00 | 83.60 | 320,600 |
| MDT | 84.30▲ | +0.78 (+0.93%) | 84.61 | 83.62 | 4,053,666 |
| PNFP | 84.23▲ | +0.82 (+0.98%) | 84.315 | 83.37 | 203,793 |
| PFG | 84.19▲ | +0.27 (+0.32%) | 84.69 | 83.94 | 714,905 |
| TECH | 84.15▲ | +2.15 (+2.62%) | 84.47 | 82.065 | 926,909 |
| BC | 84.15▲ | +0.71 (+0.85%) | 85.09 | 83.77 | 409,418 |
| NLR | 84.06▲ | +0.86 (+1.03%) | 84.25 | 83.50 | 108,322 |
| PLMR | 84.06▲ | +0.91 (+1.09%) | 84.12 | 82.67 | 116,919 |
| UMBF | 83.93▲ | +0.185 (+0.22%) | 85.10 | 83.03 | 587,353 |
| CHRW | 83.87▼ | -0.60 (-0.71%) | 86.39 | 83.86 | 1,465,216 |
| BFC | 83.86▲ | +1.45 (+1.76%) | 84.215 | 82.80 | 9,969 |
| FTCS | 83.85▼ | -0.10 (-0.12%) | 84.10 | 83.47 | 237,300 |
| VNQ | 83.80▲ | +0.655 (+0.79%) | 84.165 | 83.36 | 3,065,840 |
| WOOD | 83.75▲ | +1.06 (+1.28%) | 83.82 | 83.26 | 7,200 |
| VTWO | 83.65▲ | +0.89 (+1.08%) | 83.99 | 83.27 | 1,506,600 |
| APP | 83.44▼ | -2.92 (-3.38%) | 83.89 | 80.01 | 7,762,395 |
| SF | 83.39▲ | +0.555 (+0.67%) | 83.70 | 82.88 | 575,021 |
| QGRO | 83.39▲ | +0.34 (+0.41%) | 83.425 | 82.89 | 21,853 |
| PNR | 83.19▲ | +0.57 (+0.69%) | 83.23 | 82.43 | 896,220 |
| GGG | 83.13▼ | -0.07 (-0.08%) | 83.715 | 82.90 | 521,713 |
| USBF | 82.9048▲ | +0.2748 (+0.33%) | 82.9048 | 82.9048 | 1 |
| APTV | 82.84▲ | +0.11 (+0.13%) | 84.40 | 82.56 | 1,312,073 |
| FORTY | 82.775▼ | -1.495 (-1.77%) | 82.775 | 82.775 | 22 |
| IWR | 82.76▲ | +0.51 (+0.62%) | 82.94 | 82.38 | 791,800 |
| DLB | 82.57▲ | +0.36 (+0.44%) | 82.87 | 81.83 | 533,842 |
| CRH | 82.55▲ | +0.42 (+0.51%) | 83.32 | 81.66 | 7,262,567 |
| BRZU | 82.49▲ | +0.585 (+0.71%) | 82.60 | 81.50 | 11,000 |
| MGPI | 82.47▲ | +0.41 (+0.50%) | 83.69 | 80.56 | 174,691 |
| SLYV | 82.47▲ | +0.91 (+1.12%) | 83.06 | 82.10 | 234,900 |
| MMSI | 82.40▲ | +1.55 (+1.92%) | 82.615 | 81.02 | 401,719 |
| UDOW | 82.26▲ | +0.58 (+0.71%) | 82.6596 | 81.17 | 1,608,094 |
| NRG | 82.08▼ | -0.38 (-0.46%) | 83.24 | 81.44 | 4,112,961 |
| DOX | 82.07▼ | -1.90 (-2.26%) | 84.19 | 81.87 | 797,930 |
| XLC | 82.01▲ | +0.35 (+0.43%) | 82.10 | 81.615 | 2,730,100 |
| COOP | 81.97▲ | +0.96 (+1.19%) | 82.08 | 80.98 | 416,575 |
| PJFG | 81.95▲ | +0.57 (+0.70%) | 81.99 | 81.13 | 4,000 |
| STN | 81.94▼ | -0.59 (-0.71%) | 83.02 | 81.565 | 82,965 |
| FDG | 81.87▲ | +0.09 (+0.11%) | 81.9113 | 81.45 | 3,113 |
| RSPG | 81.68▲ | +0.245 (+0.30%) | 81.70 | 80.9938 | 40,556 |
| OKE | 81.68▲ | +1.10 (+1.37%) | 81.7999 | 80.43 | 2,366,129 |
| NVT | 81.67▲ | +1.06 (+1.31%) | 81.72 | 79.53 | 1,285,104 |
| FAB | 81.6508▲ | +0.6808 (+0.84%) | 81.8354 | 81.57 | 1,128 |
| NIC | 81.44▲ | +0.80 (+0.99%) | 82.44 | 80.65 | 21,834 |
| SHY | 81.38▲ | +0.07 (+0.09%) | 81.38 | 81.35 | 2,319,473 |
| MGEE | 81.38▼ | -0.24 (-0.29%) | 82.50 | 81.27 | 108,208 |
| CP | 81.24▼ | -0.83 (-1.01%) | 82.675 | 80.65 | 2,702,827 |
| SONY | 81.23▲ | +5.055 (+6.64%) | 81.85 | 79.00 | 3,454,234 |
| ESGD | 81.18▲ | +0.57 (+0.71%) | 81.20 | 80.85 | 139,500 |
| SDG | 81.16▲ | +0.58 (+0.72%) | 81.16 | 80.66 | 13,253 |
| SSB | 81.08▲ | +0.955 (+1.19%) | 81.59 | 80.41 | 192,775 |
| ML | 80.99▲ | +0.78 (+0.97%) | 81.82 | 79.53 | 92,086 |
| EFA | 80.94▲ | +0.59 (+0.73%) | 80.95 | 80.57 | 14,975,981 |
| HWM | 80.88▲ | +0.65 (+0.81%) | 81.085 | 79.96 | 2,030,018 |
| VIGI | 80.88▲ | +0.405 (+0.50%) | 80.89 | 80.59 | 250,800 |
| FDIS | 80.67▲ | +0.585 (+0.73%) | 80.71 | 80.19 | 47,800 |
| PJP | 80.6147▲ | +0.0547 (+0.07%) | 80.89 | 80.2418 | 3,988 |
| XTN | 80.59▲ | +0.20 (+0.25%) | 81.42 | 80.54 | 23,722 |
| MTX | 80.55▲ | +0.685 (+0.86%) | 80.77 | 79.78 | 105,584 |
| IRM | 80.53▲ | +2.17 (+2.77%) | 80.76 | 78.56 | 1,569,675 |
| GEHC | 80.52▼ | -0.54 (-0.67%) | 81.69 | 80.30 | 2,500,813 |
| FUL | 80.44▲ | +0.78 (+0.98%) | 80.64 | 79.79 | 212,966 |
| SCHM | 80.40▲ | +0.60 (+0.75%) | 80.56 | 80.03 | 196,900 |
| SAFT | 80.36▼ | -1.33 (-1.63%) | 81.70 | 79.49 | 48,301 |
| ELQD | 80.276▲ | +0.3249 (+0.41%) | 80.30 | 80.276 | 800 |
| UGL | 80.25▲ | +1.21 (+1.53%) | 80.43 | 79.51 | 169,700 |
| CFA | 80.235▲ | +0.245 (+0.31%) | 80.24 | 79.891 | 3,800 |
| ODC | 80.18▲ | +1.17 (+1.48%) | 80.36 | 78.225 | 7,559 |
| NPK | 79.89▼ | -1.52 (-1.87%) | 81.58 | 79.16 | 46,492 |
| IYC | 79.84▲ | +0.34 (+0.43%) | 79.93 | 79.37 | 39,500 |
| SPMO | 79.82▲ | +0.535 (+0.67%) | 79.89 | 78.98 | 343,200 |
| USVM | 79.70▲ | +0.62 (+0.78%) | 79.73 | 79.39 | 3,993 |
| SCHD | 79.69▲ | +0.17 (+0.21%) | 79.9499 | 79.40 | 2,115,955 |
| SKY | 79.68▲ | +0.56 (+0.71%) | 81.12 | 79.56 | 203,107 |
| BMRN | 79.65▼ | -0.845 (-1.05%) | 80.74 | 79.52 | 1,530,829 |
| STNG | 79.57▲ | +0.33 (+0.42%) | 79.62 | 77.90 | 636,546 |
| PLUS | 79.53▲ | +0.17 (+0.21%) | 80.17 | 79.30 | 108,165 |
| BABA | 79.51▼ | -5.06 (-5.98%) | 80.51 | 77.72 | 44,687,713 |
| DPST | 79.46▲ | +2.49 (+3.24%) | 80.07 | 77.75 | 830,700 |
| AIG | 79.44▲ | +0.44 (+0.56%) | 79.61 | 78.82 | 3,141,153 |
| VCIT | 79.36▲ | +0.19 (+0.24%) | 79.44 | 79.27 | 5,643,300 |
| PFBC | 79.16▲ | +0.72 (+0.92%) | 79.37 | 78.41 | 34,140 |
| WFG | 79.12▲ | +0.635 (+0.81%) | 79.63 | 78.73 | 89,000 |
| WRB | 78.83▲ | +0.23 (+0.29%) | 79.00 | 78.40 | 825,200 |
| SO | 78.71 | +0.00 (+0.00%) | 79.16 | 78.37 | 5,224,270 |
| LNTH | 78.70▲ | +0.79 (+1.01%) | 79.29 | 77.98 | 964,586 |
| PSCM | 78.55▲ | +0.1617 (+0.21%) | 78.55 | 78.55 | 73 |
| CAVA | 78.51▲ | +2.08 (+2.72%) | 78.90 | 76.0386 | 1,913,078 |
| FTAI | 78.48▲ | +1.85 (+2.41%) | 78.75 | 75.77 | 560,502 |
| XRT | 78.47▲ | +2.155 (+2.82%) | 80.10 | 77.15 | 27,994,612 |
| NXTG | 78.41▲ | +0.82 (+1.06%) | 78.495 | 77.81 | 5,712 |
| MAN | 78.40▲ | +0.525 (+0.67%) | 78.87 | 78.165 | 380,851 |
| DD | 78.35▼ | -0.53 (-0.67%) | 79.15 | 78.13 | 1,341,547 |