Closing Price: Greater Than 75 results

Results based on data for Jan 17, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAP 173.00 172.98 173.09 -1.82 (-1.04%) 177.19 173.00 54,804
AAPL 119.955 119.95 119.96 +1.05 (+0.88%) 120.20 118.56 2,499,210
ABC 85.99 85.98 85.99 +1.32 (+1.56%) 86.39 84.22 109,094
ABMD 114.01 113.87 114.08 -1.67 (-1.44%) 115.24 113.98 14,965
ACGL 86.69 86.59 86.83 -0.32 (-0.37%) 87.51 86.47 16,393
ACN 115.99 115.98 116.00 -0.99 (-0.85%) 116.13 115.71 119,873
ADBE 107.95 107.94 108.01 -0.56 (-0.52%) 108.00 107.10 84,690
ADP 103.03 103.02 103.03 -0.72 (-0.69%) 103.53 102.91 74,426
ADS 230.04 230.03 230.05 -7.42 (-3.12%) 235.09 228.77 40,913
ADSK 78.62 78.61 78.63 -2.64 (-3.25%) 81.14 78.35 221,502
AEPI 118.95 118.50 118.95 +0.05 (+0.04%) 119.25 118.30 4,862
AET 121.02 121.01 121.08 -1.43 (-1.17%) 122.05 120.18 94,800
AFG 86.29 86.03 86.27 -1.09 (-1.25%) 87.04 86.23 3,691
AGN 214.69 214.55 214.69 -1.29 (-0.60%) 215.73 211.90 204,228
AGU 104.48 104.36 104.51 -0.88 (-0.84%) 105.78 104.07 28,503
AIZ 94.68 94.67 94.69 -0.19 (-0.20%) 95.28 94.08 12,988
ALB 94.42 94.28 94.43 +0.37 (+0.39%) 95.52 93.96 33,641
ALG 76.56 76.05 76.95 -0.74 (-0.96%) 77.08 76.28 2,521
ALGN 95.36 95.29 95.32 -0.61 (-0.64%) 96.10 94.80 25,015
ALGT 176.60 176.25 176.95 -1.05 (-0.59%) 179.20 176.00 2,547
ALK 93.34 93.31 93.33 -1.01 (-1.07%) 94.75 93.12 90,540
ALOG 80.60 80.50 80.70 -1.10 (-1.35%) 81.30 79.00 4,183
ALV 114.54 114.54 114.59 -1.44 (-1.24%) 114.99 113.31 24,042
ALX 439.83 436.00 440.00 +7.32 (+1.69%) 440.99 437.00 374
ALXN 135.245 135.16 135.32 -1.755 (-1.28%) 136.42 134.895 105,461
AMG 141.48 141.33 141.51 -2.09 (-1.46%) 143.28 141.48 28,858
AMGN 154.88 154.86 0.00 -1.20 (-0.77%) 156.01 153.63 159,598
AMP 111.47 111.47 111.50 -3.86 (-3.35%) 113.68 111.32 28,810
AMT 105.12 105.12 105.13 +1.59 (+1.54%) 105.16 103.55 106,397
AMZN 809.155 808.80 0.00 -7.225 (-0.89%) 812.72 805.32 175,833
ANAT 121.90 121.40 122.04 -1.06 (-0.86%) 123.41 121.90 419
ANET 88.13 88.12 88.20 -12.06 (-12.04%) 94.01 87.43 186,769
ANSS 93.45 93.38 93.46 -0.60 (-0.64%) 94.08 93.30 23,926
ANTM 146.75 146.62 146.76 -1.90 (-1.28%) 147.65 145.52 59,556
AON 113.61 113.60 113.63 +0.37 (+0.33%) 114.00 112.25 41,471
APD 145.21 145.19 145.28 -0.11 (-0.08%) 145.79 144.72 34,036
ARE 110.48 110.20 110.49 +0.91 (+0.83%) 110.71 109.32 8,284
ASH 110.98 110.95 111.00 -0.28 (-0.25%) 111.57 109.66 14,858
ASML 115.80 115.78 115.81 +0.40 (+0.35%) 116.25 114.93 72,286
ASR 140.91 140.24 141.40 -0.45 (-0.32%) 141.20 140.28 1,362
ATHN 120.72 120.47 120.72 -0.46 (-0.38%) 121.08 118.79 17,244
ATNI 81.45 81.00 81.90 -0.33 (-0.40%) 83.44 81.00 1,060
ATRI 466.475 462.00 475.65 +6.425 (+1.40%) 466.475 455.40 263
AVB 176.38 0.00 176.50 +0.12 (+0.07%) 177.84 175.10 35,890
AVGO 179.01 179.00 179.03 -1.50 (-0.83%) 180.01 177.62 156,327
AXE 78.50 78.40 78.50 -3.60 (-4.38%) 80.85 78.15 5,459
AXP 76.58 76.57 76.58 -0.085 (-0.11%) 77.39 76.50 568,639
AYI 210.38 0.00 210.52 -4.94 (-2.29%) 212.80 209.00 55,271
AZO 782.54 780.80 783.57 +1.57 (+0.20%) 786.62 781.36 10,835
BA 157.635 157.62 157.65 -1.22 (-0.77%) 158.72 157.255 181,975
BABA 96.10 96.10 96.11 -0.26 (-0.27%) 96.49 95.29 216,637
BANF 92.65 92.50 92.70 -1.45 (-1.54%) 93.70 91.45 1,087
BAP 160.56 160.49 160.99 -0.73 (-0.45%) 160.82 158.16 6,947
BBH 111.97 111.96 112.02 -2.03 (-1.78%) 112.42 111.61 5,833
BCPC 82.05 81.75 82.50 -1.64 (-1.96%) 83.00 82.05 3,428
BCR 235.15 235.14 235.20 +0.98 (+0.42%) 236.20 230.85 25,742
BDC 76.03 75.76 76.34 -1.72 (-2.21%) 78.10 75.64 23,760
BDX 173.28 173.28 173.41 -0.18 (-0.10%) 173.82 171.60 23,359
BH 474.67 470.00 478.00 -6.53 (-1.36%) 477.62 474.67 48
BIDU 176.96 176.91 177.00 +0.26 (+0.15%) 177.93 174.78 99,966
BIIB 282.76 282.50 283.38 -1.79 (-0.63%) 286.00 281.36 99,827
BIO 187.97 187.40 188.35 -0.38 (-0.20%) 188.40 187.17 4,647
BLK 374.39 374.35 374.50 -4.74 (-1.25%) 376.26 373.63 24,939
BLL 76.43 76.42 76.49 +0.26 (+0.34%) 76.45 75.78 28,766
BMRN 85.04 84.98 85.13 -1.95 (-2.24%) 85.87 84.69 38,523
BOH 86.50 86.26 86.69 -2.89 (-3.23%) 87.31 86.50 4,582
BOKF 80.605 80.28 80.63 -2.935 (-3.51%) 81.80 80.60 4,774
BRK.A 239,300.01 239,220.00 239,280.00 -3,899.99 (-1.60%) 241,780.00 239,130.00 76
BRK.B 159.48 159.48 159.50 -2.51 (-1.55%) 161.80 159.33 517,897
BTI 113.12 113.10 113.24 -2.20 (-1.91%) 114.44 112.81 453,089
BUD 106.20 106.19 106.21 +0.28 (+0.26%) 106.20 105.17 101,306
BURL 83.89 83.89 83.90 -0.86 (-1.01%) 86.33 83.76 39,250
BWLD 148.95 148.95 149.15 -0.90 (-0.60%) 150.95 148.70 8,666
BXP 129.36 129.37 129.38 +0.78 (+0.61%) 129.47 128.63 26,557
CABO 576.63 574.80 580.00 -3.89 (-0.67%) 580.20 576.63 211
CACC 207.84 207.00 208.75 -0.51 (-0.24%) 209.29 207.00 1,927
CACI 122.20 122.20 122.30 -1.35 (-1.09%) 123.40 122.05 1,260
CAH 75.15 75.13 75.15 +0.15 (+0.20%) 75.68 74.51 116,876
CASH 102.475 102.00 0.00 -2.775 (-2.64%) 103.15 102.475 1,862
CASY 117.50 117.39 117.69 +0.04 (+0.03%) 119.00 117.10 13,785
CAT 93.53 93.53 93.55 -0.93 (-0.98%) 94.21 93.30 259,398
CB 130.99 130.78 131.00 +0.62 (+0.48%) 131.44 129.64 82,999
CBPO 103.91 103.81 104.37 -5.09 (-4.67%) 106.905 103.27 14,547
CBRL 156.23 156.13 156.31 -1.41 (-0.89%) 159.60 156.23 17,782
CCF 84.20 83.10 85.05 -0.75 (-0.88%) 84.20 83.85 209
CCI 87.38 87.37 87.38 +1.65 (+1.92%) 87.48 85.72 83,733
CE 81.41 81.41 81.42 -1.12 (-1.36%) 81.91 81.09 21,760
CEB 76.50 76.45 76.55 -0.75 (-0.97%) 77.30 76.30 29,378
CELG 114.93 114.92 114.94 -2.55 (-2.17%) 115.29 113.51 396,103
CEO 127.81 0.00 127.93 -0.76 (-0.59%) 128.79 127.73 3,521
CFR 85.62 85.61 85.80 -3.46 (-3.88%) 87.69 85.62 19,481
CHDN 142.70 142.20 142.85 -1.70 (-1.18%) 144.05 142.45 1,136
CHE 166.06 0.00 166.60 -0.12 (-0.07%) 166.89 165.24 2,865
CHKP 90.35 90.33 90.35 -0.27 (-0.30%) 90.57 89.82 92,850
CHTR 305.88 305.65 305.95 +6.93 (+2.32%) 305.88 295.51 96,312
CI 144.78 144.68 144.84 -1.67 (-1.14%) 145.59 144.19 41,501
CLB 121.59 121.50 121.64 +1.64 (+1.37%) 121.82 119.30 14,842
CLC 82.46 82.41 82.56 -0.16 (-0.19%) 82.54 82.36 28,916
CLX 121.265 121.26 121.27 +1.785 (+1.49%) 121.45 119.96 49,296
CM 84.46 84.44 84.46 -0.19 (-0.22%) 84.83 84.15 61,396