Price Below MA20 Over 10 Periods results

Results based on data for Jan 17, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAV 6.50 6.50 6.55 -0.05 (-0.76%) 6.575 6.50 3,017
ABTL 12.83 12.75 12.89 -0.02 (-0.16%) 12.84 12.74 16,231
ACIA 59.49 59.20 59.75 -1.62 (-2.65%) 60.67 59.47 39,566
ACN 115.99 115.98 116.00 -0.99 (-0.85%) 116.13 115.71 119,873
ACUR 0.5999 0.582 0.5999 -0.06 (-9.09%) 0.606 0.5975 2,266
ADI 72.26 72.26 72.28 -0.39 (-0.54%) 73.38 71.87 127,978
AEGN 21.71 21.68 21.73 -1.13 (-4.95%) 22.55 21.64 20,218
AEHR 2.435 2.36 2.54 -0.015 (-0.61%) 2.435 2.435 200
AEMD 3.92 3.75 3.93 +0.08 (+2.08%) 3.92 3.81 1,496
AEO 15.295 15.29 15.30 +0.08 (+0.53%) 15.70 15.19 266,409
AET 121.02 121.01 121.08 -1.43 (-1.17%) 122.05 120.18 94,800
AEZS 2.925 2.90 2.95 +0.35 (+13.59%) 3.10 2.55 41,804
AFSI 26.97 26.96 26.98 -0.08 (-0.30%) 27.19 26.805 19,235
AGRX 2.54 2.54 2.55 +0.02 (+0.79%) 2.56 2.49 35,054
AHGP 28.28 28.21 28.65 -0.20 (-0.70%) 28.65 28.25 2,674
AI 15.00 14.94 15.02 -0.235 (-1.54%) 15.32 15.00 4,798
AIR 31.47 31.33 31.47 -0.86 (-2.66%) 31.74 31.30 8,617
ALCO 26.60 26.35 26.85 +0.15 (+0.57%) 26.60 26.60 19
ALGN 95.36 95.29 95.32 -0.61 (-0.64%) 96.10 94.80 25,015
ALN 0.545 0.528 0.557 +0.0151 (+2.85%) 0.55 0.545 4,400
ALOG 80.60 80.50 80.70 -1.10 (-1.35%) 81.30 79.00 4,183
AMBC 21.90 21.90 21.91 -0.37 (-1.66%) 22.20 21.84 11,332
AMG 141.48 141.33 141.51 -2.09 (-1.46%) 143.28 141.48 28,858
AMKR 9.815 9.81 9.82 -0.65 (-6.21%) 10.35 9.815 75,205
AMOT 21.29 21.29 21.64 -0.16 (-0.75%) 21.47 21.29 295
AMPH 16.48 16.42 16.55 -0.65 (-3.79%) 16.95 16.35 25,185
AMRC 4.95 4.90 4.95 -0.10 (-1.98%) 5.00 4.925 1,311
AMRN 2.92 2.92 2.93 -0.09 (-2.99%) 2.96 2.90 121,304
AMSC 7.16 7.10 7.25 -0.11 (-1.51%) 7.20 7.16 119
AMSWA 9.97 9.85 9.98 -0.35 (-3.39%) 10.13 9.84 666
AMWD 72.275 71.95 72.35 -2.575 (-3.44%) 73.70 72.15 3,175
ANAT 121.90 121.40 122.04 -1.06 (-0.86%) 123.41 121.90 419
ANF 12.04 12.04 12.05 +0.16 (+1.35%) 12.44 12.00 163,438
ANFI 5.92 5.92 5.98 +0.30 (+5.34%) 5.94 5.59 4,821
ANGI 7.405 7.36 7.48 -0.50 (-6.33%) 7.97 7.395 28,244
ANTH 0.662 0.662 0.6621 -0.009 (-1.34%) 0.67 0.6501 49,523
AP 14.40 14.10 14.55 -0.40 (-2.70%) 14.50 14.40 334
APA 62.89 62.86 62.89 +0.05 (+0.08%) 63.86 62.25 231,932
APDN 1.925 1.90 1.95 +0.025 (+1.32%) 1.925 1.925 100
APT 3.10 3.00 3.15 -0.05 (-1.59%) 3.15 3.10 500
ARCH 72.90 72.57 0.00 -2.055 (-2.74%) 74.76 72.29 20,720
AREX 3.21 3.20 3.21 +0.10 (+3.22%) 3.29 3.15 54,104
ARLZ 4.205 4.20 4.21 -0.165 (-3.78%) 4.24 4.18 28,258
ARMK 33.535 33.53 33.54 -0.345 (-1.02%) 33.97 33.50 139,149
ARTNA 30.76 30.60 30.90 +0.77 (+2.57%) 30.85 30.27 307
ASNA 5.42 5.41 5.42 +0.00 (+0.00%) 5.91 5.42 299,840
ASR 140.91 140.24 141.40 -0.45 (-0.32%) 141.20 140.28 1,362
ASTC 1.46 1.43 1.49 +0.03 (+2.10%) 1.46 1.46 100
ATHX 1.505 1.50 1.51 +0.00 (+0.00%) 1.53 1.50 16,375
ATRO 33.30 33.13 33.51 -1.10 (-3.20%) 33.94 33.28 1,918
ATSG 15.53 15.50 15.52 -0.33 (-2.08%) 15.71 15.45 18,433
ATU 26.60 26.55 26.60 -0.325 (-1.21%) 26.80 26.375 52,193
AVA 39.41 39.40 39.42 +0.03 (+0.08%) 39.77 39.32 17,048
AVAV 25.38 25.29 25.52 -0.45 (-1.74%) 25.86 25.33 2,037
AVGR 3.125 3.10 3.15 -0.075 (-2.34%) 3.20 3.10 13,874
AVT 46.50 46.49 46.51 -0.70 (-1.48%) 47.14 46.40 25,238
AWI 39.60 39.60 39.65 -0.10 (-0.25%) 39.90 39.20 28,946
AXSM 5.30 5.20 5.50 -0.10 (-1.85%) 5.425 4.90 1,011
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
BAS 38.02 37.90 38.12 +2.82 (+8.01%) 38.02 36.27 36,628
BBBY 41.15 41.15 41.16 +0.22 (+0.54%) 41.93 41.09 154,572
BBOX 13.60 13.60 13.65 -0.55 (-3.89%) 14.10 13.60 2,911
BBRG 3.75 3.70 3.80 +0.00 (+0.00%) 3.825 3.75 1,600
BBW 13.15 13.05 13.20 -0.05 (-0.38%) 13.475 13.10 4,465
BCOR 14.60 14.60 14.65 -0.275 (-1.85%) 14.75 14.40 13,285
BECN 43.90 43.88 43.92 -0.80 (-1.79%) 44.70 43.89 15,660
BEL 13.25 13.25 13.30 +0.05 (+0.38%) 13.35 13.15 7,163
BF.A 45.89 45.65 45.90 +0.43 (+0.95%) 46.15 45.53 1,511
BGFV 16.20 16.10 16.25 +0.05 (+0.31%) 16.50 16.075 29,697
BHB 43.81 43.58 44.40 -0.13 (-0.30%) 43.81 43.21 580
BHI 61.90 61.88 61.90 +1.04 (+1.71%) 61.91 61.21 129,484
BIG 50.18 50.16 50.18 -0.27 (-0.54%) 52.42 50.08 50,781
BJRI 35.55 35.50 35.60 -0.35 (-0.97%) 36.35 35.55 7,632
BKS 11.45 11.45 11.50 +0.375 (+3.39%) 11.75 11.20 37,997
BLCM 13.11 13.10 13.12 -0.67 (-4.86%) 13.63 13.10 8,099
BLK 374.39 374.35 374.50 -4.74 (-1.25%) 376.26 373.63 24,939
BLMN 16.89 16.89 16.90 -0.44 (-2.54%) 17.24 16.86 70,676
BOBE 47.85 47.85 48.08 -0.56 (-1.16%) 48.76 47.70 20,446
BONT 1.28 1.27 1.29 -0.04 (-3.03%) 1.33 1.28 2,829
BRC 36.10 36.05 36.10 -0.075 (-0.21%) 36.25 35.65 5,728
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
BSF 10.03 10.00 10.08 -0.22 (-2.15%) 10.30 10.02 242
BSTG 0.8494 0.84 0.8675 +0.0094 (+1.12%) 0.8651 0.8201 4,826
BUR 1.89 1.91 1.96 -0.07 (-3.57%) 1.92 1.89 1,300
BWLD 148.95 148.95 149.15 -0.90 (-0.60%) 150.95 148.70 8,666
BZH 12.97 12.96 12.97 -0.33 (-2.48%) 13.24 12.97 21,331
CAB 57.66 57.65 57.66 +0.05 (+0.09%) 58.25 57.56 16,748
CACI 122.20 122.20 122.30 -1.35 (-1.09%) 123.40 122.05 1,260
CAL 31.51 31.41 31.53 +0.47 (+1.51%) 32.77 31.38 23,001
CALX 6.95 6.95 7.00 -0.40 (-5.44%) 7.25 6.95 1,456
CAR 36.255 36.25 36.26 -0.265 (-0.73%) 36.77 36.10 53,090
CASC 4.215 4.17 4.22 -0.435 (-9.35%) 4.55 4.20 15,046
CASY 117.50 117.39 117.69 +0.04 (+0.03%) 119.00 117.10 13,785
CB 130.99 130.78 131.00 +0.62 (+0.48%) 131.44 129.64 82,999
CBI 32.53 32.51 32.53 -0.24 (-0.73%) 33.09 32.45 46,237
CBR 0.65 0.64 0.6517 -0.03 (-4.41%) 0.6699 0.64 17,072
CBRL 156.23 156.13 156.31 -1.41 (-0.89%) 159.60 156.23 17,782
CCIH 2.61 2.57 2.68 -0.06 (-2.25%) 2.65 2.61 2,462