Price Broken 30 Periods High results

Results based on data for Jan 17, 2017. Register FREE to see today's results
Symbol ⇑ Price Bid Ask Change High Low Volume
AAMC 67.75 66.30 71.40 +5.25 (+8.40%) 67.75 67.75 30
AAOI 30.53 30.51 30.63 +2.38 (+8.45%) 30.80 28.22 49,621
AAPL 119.955 119.95 119.96 +1.05 (+0.88%) 120.20 118.56 2,499,210
ABEV 5.34 5.33 5.34 +0.035 (+0.66%) 5.34 5.195 960,604
ABY 21.27 21.26 21.27 +1.46 (+7.37%) 21.32 19.93 42,200
ADGE 0.36 0.342 0.368 +0.017 (+4.96%) 0.36 0.36 700
ADNT 62.76 62.74 62.81 +1.23 (+2.00%) 63.27 61.98 28,650
AEP 63.80 63.79 63.80 +0.58 (+0.92%) 63.98 63.37 104,899
AEY 1.88 1.82 1.94 +0.08 (+4.44%) 1.88 1.83 400
AFAM 47.90 47.55 47.90 +0.85 (+1.81%) 47.90 46.95 2,761
AGRO 11.20 11.19 11.20 +0.23 (+2.10%) 11.29 11.00 37,660
AMED 45.02 44.88 45.07 +1.02 (+2.32%) 45.37 44.03 31,938
APU 48.39 48.27 48.75 +0.21 (+0.44%) 48.68 48.16 5,485
ARRY 11.245 11.24 11.25 +0.385 (+3.55%) 11.245 10.62 592,844
ASG 4.36 4.35 4.41 +0.01 (+0.23%) 4.37 4.35 5,844
ASMB 16.77 16.44 17.00 +2.20 (+15.10%) 16.77 14.98 7,958
ASML 115.80 115.78 115.81 +0.40 (+0.35%) 116.25 114.93 72,286
ATV 9.11 8.74 9.63 +0.01 (+0.11%) 9.11 9.11 3
AU 12.445 12.44 12.45 +0.415 (+3.45%) 12.68 12.40 390,188
AVP 5.78 5.78 5.79 +0.26 (+4.71%) 5.98 5.49 374,562
AWF 12.86 12.85 12.86 +0.05 (+0.39%) 12.87 12.85 1,700
AXN 0.4351 0.4351 0.4399 +0.0102 (+2.40%) 0.4399 0.43 1,400
AXU 1.865 1.86 1.87 +0.045 (+2.47%) 1.90 1.84 48,087
BAF 14.74 14.73 14.76 +0.05 (+0.34%) 14.78 14.74 1,000
BBD 9.905 9.90 9.91 +0.28 (+2.91%) 9.965 9.645 584,520
BBK 15.79 15.72 15.79 +0.14 (+0.89%) 15.79 15.79 1,636
BCEI 2.99 2.98 2.99 +1.025 (+52.16%) 3.02 2.61 589,950
BGH 19.82 19.75 19.84 +0.13 (+0.66%) 19.92 19.70 9,265
BGY 5.62 5.61 5.62 +0.01 (+0.18%) 5.625 5.605 6,809
BIP 35.79 35.77 35.79 +1.21 (+3.50%) 36.25 35.68 40,321
BLPH 0.78 0.76 0.78 +0.092 (+13.37%) 0.819 0.6899 68,185
BNTC 3.00 3.00 3.06 +1.12 (+59.57%) 3.83 2.25 318,407
BRT 8.55 8.53 8.64 +0.31 (+3.76%) 8.55 8.55 1,000
BSBR 10.005 10.00 10.01 +0.255 (+2.62%) 10.13 9.75 173,792
BST 19.03 18.93 19.10 +0.03 (+0.16%) 19.03 18.98 1,000
BTG 2.885 2.88 2.89 +0.105 (+3.78%) 2.92 2.86 488,089
BWG 12.28 12.22 12.32 +0.06 (+0.49%) 12.28 12.28 100
CALD 17.65 17.60 17.65 +0.425 (+2.47%) 17.675 17.25 29,537
CBFV 28.10 25.35 34.95 +2.25 (+8.70%) 28.10 28.10 100
CDE 11.62 11.62 11.63 +0.23 (+2.02%) 11.92 11.54 362,405
CEF 12.385 12.38 12.39 +0.205 (+1.68%) 12.415 12.295 80,725
CEM 16.25 16.21 16.24 +0.07 (+0.43%) 16.30 16.16 9,516
CEQP 27.35 27.30 27.40 +1.10 (+4.19%) 27.35 26.35 16,997
CERN 52.53 52.52 52.53 +1.18 (+2.30%) 52.53 51.14 218,591
CHTR 305.88 305.65 305.95 +6.93 (+2.32%) 305.88 295.51 96,312
CIG 2.71 2.71 2.72 +0.11 (+4.23%) 2.75 2.66 291,496
CMO 10.775 10.77 10.78 +0.085 (+0.80%) 10.79 10.69 58,253
CNC 63.06 0.00 63.06 +0.325 (+0.52%) 63.12 61.45 71,154
CNP 25.475 25.47 25.48 +0.025 (+0.10%) 25.74 25.40 146,948
CPA 96.07 95.91 96.23 +1.64 (+1.74%) 96.30 94.38 33,874
CPLP 3.365 3.36 3.37 +0.07 (+2.12%) 3.42 3.28 49,615
CPN 12.41 12.40 12.41 +0.185 (+1.51%) 12.59 12.24 191,717
CPTA 13.91 13.81 13.98 +0.09 (+0.65%) 13.96 13.83 4,394
CTAA 26.06 25.93 26.11 +0.06 (+0.23%) 26.06 26.06 200
CTBB 24.69 24.69 24.78 +0.13 (+0.53%) 24.71 24.61 3,745
CVS 83.89 83.88 83.89 +1.98 (+2.42%) 83.95 82.12 403,213
CVV 9.89 9.75 10.11 +0.22 (+2.28%) 9.89 9.65 210
CWEI 145.19 145.19 145.27 +41.40 (+39.89%) 145.45 140.99 583,965
CXW 27.71 27.71 27.72 +0.47 (+1.73%) 27.82 27.37 37,569
CYH 7.125 7.12 7.13 +0.18 (+2.59%) 7.37 6.83 425,783
CYOU 24.91 24.80 24.92 +1.01 (+4.23%) 24.98 23.75 12,512
DAIO 4.40 4.31 4.47 +0.19 (+4.51%) 4.46 4.37 2,501
DLB 48.96 48.89 48.94 +0.26 (+0.53%) 49.01 48.38 54,886
DNP 10.58 10.57 10.59 +0.07 (+0.67%) 10.59 10.545 4,849
DPG 16.09 16.02 16.15 +0.06 (+0.37%) 16.20 16.09 1,329
DQ 23.04 22.76 23.20 +1.78 (+8.37%) 23.04 21.36 3,706
DRD 6.01 5.99 6.01 +0.24 (+4.16%) 6.09 5.81 70,179
DRUA 23.46 23.33 23.57 +0.17 (+0.73%) 23.52 23.34 716
DSL 19.22 19.19 19.29 +0.07 (+0.37%) 19.22 19.195 8,528
DTF 14.95 14.85 15.01 +0.02 (+0.13%) 15.04 14.95 724
DWIN 27.73 27.63 27.82 +0.10 (+0.36%) 27.73 27.73 200
DYN 10.40 10.40 10.41 +0.51 (+5.16%) 10.43 9.96 254,911
EAI 22.72 20.88 24.25 +0.13 (+0.58%) 22.72 22.60 1,463
ECT 2.40 2.25 2.50 +0.15 (+6.67%) 2.40 2.30 1,500
ED 74.52 74.51 74.53 +0.92 (+1.25%) 74.56 73.80 73,641
EDD 7.44 7.43 7.52 +0.02 (+0.27%) 7.47 7.43 11,151
EDU 50.17 50.15 50.18 +1.44 (+2.96%) 50.50 48.03 202,872
EGI 0.44 0.4264 0.4463 +0.03 (+7.32%) 0.45 0.42 25,081
EHI 9.98 9.97 9.98 +0.03 (+0.30%) 9.99 9.95 1,100
EIV 12.43 12.40 12.50 +0.10 (+0.81%) 12.45 12.43 201
EL 79.86 79.86 79.87 +0.95 (+1.20%) 80.31 79.40 183,348
ELC 22.72 20.93 22.72 +0.12 (+0.53%) 22.72 22.64 448
ELNK 6.14 6.14 6.15 +0.075 (+1.24%) 6.16 6.05 61,215
ENB 43.83 43.83 43.84 +0.54 (+1.25%) 44.13 43.52 250,209
ENIA 8.74 8.74 8.75 +0.08 (+0.92%) 8.77 8.64 50,466
EPR 74.98 74.98 75.29 +1.68 (+2.29%) 75.11 73.95 17,267
ERJ 21.75 21.75 21.76 +0.86 (+4.12%) 21.89 21.30 148,643
ESLT 105.33 104.83 105.62 +1.66 (+1.60%) 105.33 104.79 441
ETO 21.88 21.76 21.89 +0.15 (+0.69%) 21.89 21.77 1,490
EVN 12.80 12.77 12.84 +0.05 (+0.39%) 12.83 12.78 764
EXFO 5.05 5.05 5.10 +0.40 (+8.60%) 5.15 4.75 18,977
FAM 11.21 11.21 11.26 +0.05 (+0.45%) 11.22 11.21 300
FCPT 20.98 20.97 20.98 +0.425 (+2.07%) 20.98 20.74 7,559
FEN 27.65 27.65 27.90 +0.05 (+0.18%) 27.88 27.65 1,500
FEO 14.33 14.26 14.38 +0.20 (+1.42%) 14.34 14.33 500
FEP 30.10 30.07 30.14 +0.15 (+0.50%) 30.10 30.08 161
FFC 19.83 19.76 19.86 +0.135 (+0.69%) 19.91 19.83 500
FGL 24.30 24.25 24.40 +0.25 (+1.04%) 24.45 24.10 6,782
FMSA 12.52 12.51 12.52 +0.485 (+4.03%) 12.52 12.10 300,518
FNV 64.43 64.42 64.44 +0.80 (+1.26%) 65.47 64.42 100,088