Technical stock screener for Closing Price: Greater Than 50 results.
Ideas for the best stocks to buy based on data for May 08, 2024.
Register FREE to see today's results| Symbol | Price ⇓ | Change | High | Low | Volume |
|---|---|---|---|---|---|
| PNFP | 83.68▲ | +0.39 (+0.47%) | 84.04 | 82.06 | 493,710 |
| SPXT | 83.5412▼ | -0.0888 (-0.11%) | 83.5412 | 83.36 | 1,390 |
| XHE | 83.48▼ | -3.36 (-3.87%) | 85.68 | 83.42 | 11,520 |
| PNR | 83.36▲ | +0.34 (+0.41%) | 83.54 | 82.26 | 1,304,893 |
| DDM | 83.25▲ | +0.75 (+0.91%) | 83.42 | 82.31 | 165,263 |
| APTV | 83.20▲ | +0.20 (+0.24%) | 83.44 | 81.60 | 1,639,646 |
| LW | 83.16▼ | -1.94 (-2.28%) | 85.25 | 82.42 | 1,740,013 |
| FTCS | 83.14▼ | -0.11 (-0.13%) | 83.29 | 83.06 | 350,400 |
| SF | 83.14▲ | +0.35 (+0.42%) | 83.30 | 82.30 | 508,181 |
| UMBF | 83.13▲ | +0.92 (+1.12%) | 83.50 | 81.70 | 428,621 |
| SPHB | 83.04▼ | -0.10 (-0.12%) | 83.08 | 82.14 | 395,991 |
| GGG | 83.00▼ | -0.52 (-0.62%) | 83.3006 | 82.72 | 530,671 |
| PFG | 82.98▲ | +0.52 (+0.63%) | 83.38 | 82.08 | 1,174,542 |
| CCS | 82.84▼ | -1.53 (-1.81%) | 84.84 | 82.51 | 285,560 |
| PSR | 82.6832▼ | -0.689 (-0.83%) | 82.8029 | 82.62 | 4,024 |
| USBF | 82.6782▼ | -0.1602 (-0.19%) | 82.6782 | 82.6782 | 3 |
| DLB | 82.63▼ | -0.31 (-0.37%) | 82.84 | 82.31 | 240,389 |
| VTWO | 82.40▼ | -0.44 (-0.53%) | 82.44 | 81.91 | 1,124,000 |
| WOOD | 82.37▲ | +0.37 (+0.45%) | 82.46 | 81.80 | 36,000 |
| QGRO | 82.33▼ | -0.3849 (-0.47%) | 82.595 | 82.1932 | 17,045 |
| EDU | 82.32▲ | +0.68 (+0.83%) | 84.67 | 80.9092 | 1,957,255 |
| BFC | 82.31▲ | +0.27 (+0.33%) | 82.89 | 81.9201 | 11,247 |
| SAFT | 82.28▲ | +1.13 (+1.39%) | 82.83 | 80.93 | 37,131 |
| MGPI | 82.22▲ | +1.42 (+1.76%) | 82.49 | 79.90 | 179,397 |
| COOP | 82.16▲ | +0.39 (+0.48%) | 82.46 | 81.14 | 224,856 |
| NLR | 82.10▼ | -1.03 (-1.24%) | 82.79 | 81.5401 | 39,067 |
| AGO | 82.08▲ | +3.66 (+4.67%) | 82.83 | 79.62 | 675,742 |
| FDG | 81.9962▼ | -0.4085 (-0.50%) | 82.0399 | 81.85 | 5,614 |
| COLM | 81.93▼ | -0.27 (-0.33%) | 82.44 | 81.30 | 348,478 |
| BMRN | 81.83▼ | -0.75 (-0.91%) | 83.19 | 81.79 | 1,288,621 |
| BC | 81.68▼ | -0.01 (-0.01%) | 81.98 | 81.14 | 843,858 |
| CP | 81.67▲ | +0.38 (+0.47%) | 82.07 | 80.84 | 1,298,308 |
| IWR | 81.56▼ | -0.21 (-0.26%) | 81.66 | 81.26 | 1,856,737 |
| MDT | 81.55▼ | -0.35 (-0.43%) | 82.02 | 81.37 | 4,175,665 |
| PJFG | 81.5323▲ | +0.065 (+0.08%) | 81.59 | 81.21 | 3,279 |
| RSPG | 81.469▼ | -0.041 (-0.05%) | 81.82 | 80.88 | 25,272 |
| VNQ | 81.45▼ | -0.69 (-0.84%) | 81.69 | 81.18 | 4,127,740 |
| HWM | 81.42▲ | +1.59 (+1.99%) | 81.47 | 80.125 | 4,102,972 |
| SHY | 81.28▼ | -0.02 (-0.02%) | 81.31 | 81.28 | 2,305,318 |
| XLC | 81.26▼ | -0.13 (-0.16%) | 81.692 | 80.59 | 2,934,598 |
| GEHC | 81.11▼ | -0.32 (-0.39%) | 81.575 | 80.25 | 2,748,179 |
| DAC | 81.11▲ | +1.00 (+1.25%) | 81.14 | 79.96 | 94,338 |
| CHRW | 80.97▲ | +1.44 (+1.81%) | 81.04 | 79.05 | 1,192,833 |
| SSB | 80.82▲ | +0.17 (+0.21%) | 81.10 | 79.77 | 314,346 |
| NIC | 80.79▲ | +1.22 (+1.53%) | 80.835 | 79.26 | 17,159 |
| AGYS | 80.59▼ | -0.10 (-0.12%) | 80.86 | 79.68 | 190,108 |
| SLYV | 80.53▲ | +0.04 (+0.05%) | 80.60 | 79.69 | 217,157 |
| ODC | 80.49▲ | +4.11 (+5.38%) | 80.85 | 76.88 | 23,476 |
| FORTY | 80.44▲ | +3.64 (+4.74%) | 80.44 | 78.82 | 559 |
| LGND | 80.36▲ | +7.14 (+9.75%) | 81.38 | 72.95 | 283,659 |
| ALC | 80.35▼ | -0.62 (-0.77%) | 80.78 | 79.63 | 667,800 |
| FAB | 80.32▼ | -0.0728 (-0.09%) | 80.3259 | 80.07 | 1,633 |
| WK | 80.15▼ | -1.91 (-2.33%) | 81.904 | 79.95 | 235,400 |
| ELQD | 80.148▼ | -0.146 (-0.18%) | 80.148 | 80.148 | 100 |
| MGEE | 80.09▲ | +0.37 (+0.46%) | 81.42 | 79.09 | 151,882 |
| VIGI | 79.96▼ | -0.17 (-0.21%) | 79.9722 | 79.72 | 241,408 |
| NVT | 79.93▲ | +2.32 (+2.99%) | 80.03 | 77.73 | 2,057,401 |
| VKTX | 79.91▲ | +0.30 (+0.38%) | 79.97 | 76.751 | 1,799,726 |
| PLUS | 79.89▲ | +0.16 (+0.20%) | 80.555 | 79.04 | 109,837 |
| AIG | 79.89▼ | -0.39 (-0.49%) | 80.63 | 79.86 | 3,137,181 |
| ESGD | 79.86 | +0.00 (+0.00%) | 79.8773 | 79.56 | 213,383 |
| FDIS | 79.8113▼ | -0.2487 (-0.31%) | 79.83 | 79.3084 | 33,653 |
| WFG | 79.79▲ | +2.39 (+3.09%) | 79.80 | 77.19 | 149,836 |
| CRH | 79.78▼ | -1.17 (-1.45%) | 80.25 | 79.41 | 2,367,712 |
| PJP | 79.69▲ | +0.4931 (+0.62%) | 79.81 | 79.14 | 12,146 |
| EFA | 79.58▼ | -0.09 (-0.11%) | 79.60 | 79.30 | 6,542,489 |
| SDG | 79.58▼ | -0.14 (-0.18%) | 79.73 | 79.14 | 7,093 |
| PFBC | 79.56▲ | +0.71 (+0.90%) | 79.65 | 78.01 | 46,114 |
| CFA | 79.376▼ | -0.039 (-0.05%) | 79.38 | 79.07 | 8,900 |
| FUL | 79.35▲ | +0.15 (+0.19%) | 79.38 | 78.45 | 210,141 |
| MTX | 79.31▲ | +0.11 (+0.14%) | 79.62 | 78.62 | 126,641 |
| UDOW | 79.25▲ | +1.01 (+1.29%) | 79.56 | 77.93 | 1,389,528 |
| VCIT | 79.25▼ | -0.16 (-0.20%) | 79.35 | 79.21 | 19,767,800 |
| SPMO | 79.23▼ | -0.01 (-0.01%) | 79.43 | 78.60 | 170,476 |
| IYC | 79.15▼ | -0.50 (-0.63%) | 79.31 | 78.79 | 18,758 |
| OKE | 79.14▲ | +0.77 (+0.98%) | 79.31 | 77.64 | 2,228,498 |
| MMSI | 79.11▼ | -1.33 (-1.65%) | 80.42 | 78.89 | 325,879 |
| SCHM | 79.00▼ | -0.19 (-0.24%) | 79.08 | 78.72 | 212,515 |
| TTT | 78.9997▲ | +1.4707 (+1.90%) | 79.20 | 78.44 | 7,358 |
| XTN | 78.74▼ | -0.0238 (-0.03%) | 78.89 | 78.22 | 4,567 |
| SIMO | 78.72▼ | -0.52 (-0.66%) | 79.50 | 78.03 | 317,729 |
| SKY | 78.62▼ | -0.95 (-1.19%) | 79.09 | 77.8045 | 153,670 |
| OLLI | 78.60▼ | -0.91 (-1.14%) | 80.37 | 78.05 | 728,271 |
| WRB | 78.56▲ | +0.01 (+0.01%) | 79.25 | 78.50 | 830,026 |
| SCHD | 78.51▲ | +0.26 (+0.33%) | 78.57 | 77.979 | 2,048,043 |
| FTAI | 78.50▲ | +1.00 (+1.29%) | 79.35 | 77.00 | 396,826 |
| BABA | 78.46▼ | -0.91 (-1.15%) | 78.99 | 77.81 | 11,327,088 |
| USVM | 78.3975▼ | -0.2723 (-0.35%) | 78.3975 | 78.13 | 3,703 |
| SONY | 78.35▼ | -3.30 (-4.04%) | 78.85 | 77.66 | 1,716,801 |
| DD | 78.20▼ | -1.09 (-1.37%) | 79.32 | 78.05 | 2,396,513 |
| IRM | 78.04▲ | +0.44 (+0.57%) | 78.255 | 76.41 | 912,584 |
| HQY | 78.01▼ | -2.37 (-2.95%) | 80.91 | 77.055 | 704,648 |
| PSCM | 78.0043▲ | +0.0378 (+0.05%) | 78.06 | 77.31 | 1,344 |
| SNEX | 77.89▲ | +1.00 (+1.30%) | 77.99 | 76.17 | 159,320 |
| TRU | 77.80▼ | -0.79 (-1.01%) | 78.465 | 76.88 | 872,144 |
| HWKN | 77.66▼ | -0.80 (-1.02%) | 78.755 | 77.34 | 77,789 |
| ML | 77.64▲ | +6.11 (+8.54%) | 77.83 | 69.27 | 215,060 |
| SO | 77.63▲ | +0.68 (+0.88%) | 77.77 | 76.66 | 6,695,161 |
| PSN | 77.60▼ | -0.65 (-0.83%) | 78.625 | 77.03 | 725,778 |
| EWBC | 77.44 | +0.00 (+0.00%) | 77.51 | 76.64 | 833,321 |