Price Below MA(50) results

Results based on data for Jan 20, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAAP 28.53 28.25 28.75 +0.26 (+0.92%) 28.53 28.50 400
AAC 8.01 8.00 8.11 +0.16 (+2.04%) 8.05 7.93 1,938
AAN 30.285 30.28 30.29 +1.02 (+3.49%) 30.57 30.16 92,861
AAON 32.70 32.65 32.70 +0.425 (+1.32%) 32.75 32.45 1,455
AAU 0.9935 0.9934 0.9999 -0.0065 (-0.65%) 1.02 0.9896 6,019
AAV 6.425 6.40 6.45 +0.025 (+0.39%) 6.50 6.425 5,474
AAWW 50.75 50.70 50.90 -0.05 (-0.10%) 51.55 50.70 2,686
AB 23.10 23.05 23.10 +0.00 (+0.00%) 23.15 23.00 6,129
ABAX 48.50 48.28 48.54 -0.01 (-0.02%) 48.65 48.05 3,870
ABBV 61.255 61.24 61.25 -0.155 (-0.25%) 61.75 61.19 296,096
ABCB 43.15 43.00 43.20 +1.00 (+2.37%) 43.45 42.20 10,980
ABE 11.49 11.31 11.64 +0.02 (+0.17%) 11.49 11.49 387
ABEO 4.95 4.95 5.00 -0.05 (-1.00%) 5.00 4.90 8,904
ABM 39.595 39.61 39.65 +0.195 (+0.49%) 39.72 39.50 16,432
ABMD 111.89 111.69 112.03 -0.42 (-0.37%) 112.30 111.09 22,290
ABTL 12.79 12.76 12.87 +0.19 (+1.51%) 12.84 12.68 373
ABUS 2.575 2.60 2.65 +0.00 (+0.00%) 2.575 2.525 7,046
ACAT 13.15 13.07 13.15 +0.12 (+0.92%) 13.25 13.10 13,938
ACCO 12.20 12.15 12.20 -0.05 (-0.41%) 12.35 12.15 31,285
ACET 19.75 19.74 19.75 +0.10 (+0.51%) 19.81 19.60 13,089
ACHN 4.075 4.07 4.08 -0.015 (-0.37%) 4.10 4.03 59,869
ACIA 62.53 62.45 62.58 -0.77 (-1.22%) 63.60 61.66 38,312
ACIU 12.63 12.48 12.80 +0.01 (+0.08%) 12.85 12.60 2,823
ACM 35.45 35.44 35.46 +0.11 (+0.31%) 35.75 35.31 27,553
ACN 115.06 115.05 115.07 -0.47 (-0.41%) 116.23 114.94 120,002
ACNB 29.95 29.65 30.20 +0.45 (+1.53%) 29.95 29.95 81
ACRE 13.60 13.59 13.66 -0.14 (-1.02%) 13.70 13.60 1,324
ACRS 27.27 27.22 27.40 -0.46 (-1.66%) 27.58 27.00 4,064
ACRX 2.675 2.65 2.70 -0.05 (-1.83%) 2.725 2.65 4,227
ACST 1.28 1.25 1.32 +0.03 (+2.40%) 1.29 1.28 544
ACTG 5.85 5.80 5.85 +0.05 (+0.86%) 5.85 5.80 4,904
ACUR 0.5809 0.567 0.594 +0.031 (+5.64%) 0.5809 0.54 1,444
ACXM 26.42 26.40 26.49 -0.23 (-0.86%) 26.56 26.32 37,372
ADHD 0.9898 0.97 0.9903 +0.0088 (+0.90%) 0.9911 0.97 39,701
ADM 44.72 44.71 44.72 +0.18 (+0.40%) 45.16 44.47 117,034
ADMA 5.12 5.00 5.12 +0.12 (+2.40%) 5.12 5.06 2,200
ADMS 16.15 16.10 16.21 -0.26 (-1.58%) 16.18 16.10 1,989
ADPT 7.97 7.96 7.98 -0.04 (-0.50%) 8.01 7.86 18,224
ADRO 11.15 11.15 11.20 +0.125 (+1.13%) 11.25 10.80 16,053
ADUS 33.95 33.65 34.00 +0.25 (+0.74%) 33.95 33.80 876
ADVM 2.90 2.90 2.95 -0.05 (-1.69%) 2.90 2.90 16,555
ADXS 8.21 8.20 8.22 -0.31 (-3.64%) 8.57 8.14 39,571
AE 37.91 36.84 38.76 +0.56 (+1.50%) 37.91 37.89 123
AEGN 21.96 21.96 21.98 -0.08 (-0.36%) 22.21 21.89 10,212
AEHR 2.49 2.45 2.50 +0.02 (+0.81%) 2.50 2.49 285
AEO 14.96 14.96 14.97 +0.07 (+0.47%) 15.06 14.93 182,374
AEPI 110.00 109.95 110.60 -0.05 (-0.05%) 110.30 110.00 1,611
AER 42.04 42.03 42.13 +0.3925 (+0.94%) 42.57 41.84 53,403
AES 11.415 11.41 11.42 -0.325 (-2.77%) 11.83 11.36 417,664
AET 122.01 121.99 122.01 -0.60 (-0.49%) 123.88 121.77 150,402
AEZS 2.65 2.60 2.65 -0.10 (-3.64%) 2.70 2.65 3,950
AFL 70.01 70.01 70.02 +0.50 (+0.72%) 70.17 69.63 161,442
AFMD 1.75 1.70 1.75 -0.35 (-16.67%) 1.75 1.70 67,404
AFSI 26.52 26.51 26.54 -0.16 (-0.60%) 26.83 26.51 25,609
AFSS 25.70 23.52 27.60 +0.34 (+1.34%) 25.70 25.70 100
AFW 25.44 23.62 25.44 -0.02 (-0.08%) 25.44 25.44 2
AGEN 3.77 3.77 3.78 -0.065 (-1.69%) 3.81 3.735 56,208
AGFS 2.70 2.70 2.71 -0.075 (-2.70%) 2.77 2.70 3,201
AGGE 19.46 19.42 19.47 -0.18 (-0.92%) 19.48 19.46 2,992
AGII 64.20 64.15 64.30 +0.35 (+0.55%) 64.20 63.60 3,489
AGIO 42.30 42.24 42.37 +0.15 (+0.36%) 42.43 40.98 32,508
AGLE 4.77 4.58 5.01 -0.31 (-6.10%) 4.90 4.77 904
AGNCB 25.06 24.00 26.96 -0.02 (-0.08%) 25.07 25.06 4,000
AGRX 2.32 2.32 2.33 -0.055 (-2.32%) 2.37 2.28 9,252
AGTC 8.45 8.40 8.60 -0.40 (-4.52%) 8.80 8.40 4,737
AGYS 10.11 9.96 10.11 -0.18 (-1.75%) 10.32 10.08 2,858
AHGP 26.78 26.73 26.90 -0.13 (-0.48%) 27.47 26.78 8,229
AHH 14.33 14.33 14.38 -0.06 (-0.42%) 14.44 14.32 4,623
AI 15.09 15.04 15.09 +0.145 (+0.97%) 15.09 14.93 9,956
AIMT 18.82 18.81 18.89 -0.22 (-1.16%) 19.15 18.71 10,258
AINV 5.925 5.92 5.93 +0.01 (+0.17%) 5.95 5.90 44,305
AIR 32.01 31.94 32.01 -0.18 (-0.56%) 32.16 31.82 5,310
AIRG 17.19 16.88 17.31 +1.57 (+10.05%) 17.59 15.75 44,881
AIRI 2.90 2.83 2.99 +0.07 (+2.47%) 2.90 2.80 542
AJRD 18.23 18.23 18.24 -0.12 (-0.65%) 18.34 18.10 11,512
AJX 13.20 13.20 13.21 +0.08 (+0.61%) 13.21 13.06 6,682
AKP 13.45 13.42 13.49 -0.08 (-0.59%) 13.45 13.45 195
AKR 31.87 31.86 31.88 +0.16 (+0.50%) 31.91 31.64 10,290
AKRX 20.52 20.51 20.53 -0.11 (-0.53%) 20.83 20.41 63,874
AKS 9.50 9.50 9.51 -0.025 (-0.26%) 9.67 9.46 1,047,228
AL 35.18 35.18 35.19 +0.18 (+0.51%) 35.40 34.98 25,356
ALCO 26.475 26.25 26.75 +0.00 (+0.00%) 26.80 26.475 102
ALDR 21.125 21.10 21.15 -0.475 (-2.20%) 21.40 20.55 20,155
ALE 62.68 62.73 62.98 +0.10 (+0.16%) 63.16 62.67 4,211
ALGN 91.73 91.74 91.75 +1.29 (+1.43%) 91.98 90.93 37,540
ALJJ 3.87 3.87 3.93 -0.09 (-2.27%) 4.04 3.87 919
ALKS 56.10 55.86 56.11 -0.03 (-0.05%) 56.10 55.25 38,321
ALLE 65.11 65.10 65.11 -1.49 (-2.24%) 66.54 64.65 97,716
ALLY 19.275 19.27 19.28 -0.04 (-0.21%) 19.42 19.27 335,166
ALN 0.54 0.507 0.563 -0.02 (-3.57%) 0.54 0.54 1,800
ALNY 39.00 38.94 39.02 -0.12 (-0.31%) 39.11 38.05 35,207
ALOG 77.10 76.85 77.20 -0.40 (-0.52%) 78.65 77.10 1,899
ALQA 0.59 0.56 0.6041 +0.01 (+1.72%) 0.59 0.52 3,600
ALRM 28.34 28.20 28.48 +0.01 (+0.04%) 28.46 28.32 3,802
AMAG 24.15 24.15 24.20 +0.10 (+0.42%) 24.25 23.575 40,776
AMBA 48.86 48.86 48.93 +0.17 (+0.35%) 49.24 48.72 24,536
AMBC 22.20 22.19 22.20 -0.12 (-0.54%) 22.40 22.15 13,277
AMBR 9.02 9.01 9.02 +0.04 (+0.45%) 9.02 8.92 5,343
AMCN 2.46 2.45 2.49 -0.01 (-0.40%) 2.46 2.45 200
AMD 9.74 9.74 9.75 -0.05 (-0.51%) 9.95 9.69 1,604,133