Price Near 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
ABC 85.99 85.98 85.99 +1.32 (+1.56%) 86.39 84.22 109,094
ABRN 25.63 25.49 25.82 +0.08 (+0.31%) 25.63 25.63 100
ACGLP 22.22 22.22 23.86 -0.03 (-0.13%) 22.26 22.17 1,301
ADX 12.945 12.94 13.12 -0.055 (-0.42%) 12.96 12.945 700
AEK 26.285 24.49 26.90 -0.055 (-0.21%) 26.33 26.26 1,096
AEM 46.56 46.56 46.57 +0.55 (+1.20%) 48.06 46.53 224,697
AFB 13.46 13.40 13.46 -0.025 (-0.19%) 13.54 13.46 569
AKP 13.61 13.55 13.65 +0.08 (+0.59%) 13.61 13.56 600
ALB 94.42 94.28 94.43 +0.37 (+0.39%) 95.52 93.96 33,641
AMCX 56.75 56.75 56.76 +0.14 (+0.25%) 56.79 56.19 37,692
AN 51.69 51.68 51.70 +0.38 (+0.74%) 52.29 51.27 44,217
APOL 9.935 9.93 9.94 -0.015 (-0.15%) 9.95 9.93 37,439
ARCX 16.51 16.51 16.75 -0.01 (-0.06%) 16.53 16.51 904
ASA 12.33 12.25 12.34 +0.50 (+4.23%) 12.34 12.22 1,499
AUY 3.27 3.27 3.28 +0.10 (+3.15%) 3.31 3.24 962,562
AWP 5.275 5.27 5.28 +0.01 (+0.19%) 5.285 5.26 4,799
BAM 34.06 34.06 34.07 -0.125 (-0.37%) 34.36 34.06 79,899
BCE 44.78 44.77 44.78 +0.46 (+1.04%) 44.78 44.51 112,588
BCX 8.62 8.63 8.64 +0.01 (+0.12%) 8.69 8.60 8,554
BDX 173.28 173.28 173.41 -0.18 (-0.10%) 173.82 171.60 23,359
BEAV 61.28 61.28 61.29 +0.06 (+0.10%) 61.32 60.79 47,688
BEP 29.79 29.75 29.79 +0.57 (+1.95%) 29.80 29.63 1,618
BFK 14.34 14.28 14.35 +0.07 (+0.49%) 14.37 14.34 200
BFY 14.87 14.86 15.08 -0.03 (-0.20%) 14.87 14.87 100
BGB 15.435 15.42 15.44 +0.045 (+0.29%) 15.47 15.40 6,255
BGNE 32.68 32.39 32.83 -0.09 (-0.27%) 32.68 31.77 1,232
BGT 14.45 14.38 14.51 +0.10 (+0.70%) 14.45 14.45 300
BHK 13.24 13.24 13.25 +0.06 (+0.46%) 13.27 13.22 7,596
BIT 16.93 16.84 16.92 -0.04 (-0.24%) 16.98 16.90 8,588
BNY 14.19 14.14 14.25 -0.02 (-0.14%) 14.19 14.19 100
BOE 11.92 11.91 11.92 -0.02 (-0.17%) 11.94 11.89 4,800
BPK 15.05 15.05 15.13 +0.01 (+0.07%) 15.05 15.05 200
BRCD 12.475 12.47 12.48 -0.01 (-0.08%) 12.50 12.47 424,993
BSJO 25.34 25.34 25.36 -0.03 (-0.12%) 25.34 25.31 900
BSX 23.88 23.87 23.88 +0.045 (+0.19%) 23.95 23.69 483,934
BTA 11.45 11.41 11.52 +0.00 (+0.00%) 11.53 11.45 4,618
BTT 22.71 22.63 22.72 +0.08 (+0.35%) 22.72 22.675 1,913
BUFF 25.47 25.46 25.48 +0.545 (+2.19%) 25.50 24.86 51,067
BXMX 13.04 13.01 13.16 +0.07 (+0.54%) 13.04 12.935 1,200
BYM 14.09 14.02 14.12 +0.05 (+0.36%) 14.15 14.08 804
CCD 18.12 18.08 18.11 -0.03 (-0.17%) 18.12 18.07 1,000
CEA 24.17 24.04 24.40 +0.09 (+0.37%) 24.37 24.17 500
CENX 11.51 11.51 11.52 -0.02 (-0.17%) 11.84 11.38 148,767
CET 22.14 22.01 22.14 +0.04 (+0.18%) 22.14 22.14 100
CEV 12.53 12.53 12.62 -0.01 (-0.08%) 12.58 12.53 1,312
CFA 40.90 40.80 41.04 -0.04 (-0.10%) 40.90 40.90 100
CFO 40.865 40.85 40.96 -0.095 (-0.23%) 40.865 40.865 28
CG 17.00 17.00 17.05 +0.15 (+0.89%) 17.125 16.90 69,338
CHE 166.06 0.00 166.60 -0.12 (-0.07%) 166.89 165.24 2,865
CHW 7.23 7.22 7.24 -0.01 (-0.14%) 7.27 7.23 3,719
CIK 3.23 3.22 3.24 +0.00 (+0.00%) 3.24 3.23 221
CMS 42.22 42.21 42.23 +0.26 (+0.62%) 42.52 42.02 63,352
COHR 145.36 145.16 145.46 -0.14 (-0.10%) 145.56 144.06 10,976
COMT 34.97 34.88 34.97 +0.14 (+0.40%) 35.35 34.97 1,011
COO 182.00 181.58 182.06 +2.55 (+1.42%) 182.58 177.78 17,642
COR 83.85 83.84 83.89 +0.34 (+0.41%) 84.70 83.49 11,191
COTY 19.18 19.17 19.18 +0.455 (+2.43%) 19.30 18.81 967,840
CPPL 17.125 17.10 17.15 +0.00 (+0.00%) 17.15 17.125 17,971
CRED 110.10 109.95 110.18 +0.335 (+0.31%) 110.10 109.88 488
CST 48.18 48.18 48.19 -0.06 (-0.12%) 48.33 48.165 38,704
CSTM 6.975 6.95 7.00 +0.15 (+2.20%) 7.05 6.85 27,559
CTV 25.63 24.40 27.45 -0.02 (-0.08%) 25.65 25.62 1,954
CTY 24.21 24.08 24.32 -0.04 (-0.16%) 24.25 24.21 1,005
CZZ 8.115 8.11 8.12 +0.115 (+1.44%) 8.195 7.965 55,079
DCM 23.94 23.92 23.94 -0.055 (-0.23%) 24.00 23.92 16,547
DEX 10.35 10.34 10.36 -0.04 (-0.38%) 10.35 10.34 445
DHF 3.395 3.39 3.40 -0.01 (-0.29%) 3.40 3.395 8,100
DIAX 15.25 15.04 15.44 -0.04 (-0.26%) 15.25 15.25 100
DLPH 71.62 71.60 71.61 -0.02 (-0.03%) 72.58 71.55 87,210
DMF 8.84 8.83 8.91 -0.01 (-0.11%) 8.91 8.84 646
DUKH 24.89 24.82 24.98 +0.06 (+0.24%) 24.94 24.88 825
DVEM 27.71 27.60 27.71 -0.02 (-0.07%) 27.71 27.71 2,000
DXB 24.46 24.36 24.57 -0.04 (-0.16%) 24.47 24.46 400
DYB 25.00 24.93 25.01 -0.02 (-0.08%) 25.03 25.00 275
EAD 8.49 8.49 8.50 +0.045 (+0.53%) 8.49 8.45 32,240
EFR 14.84 14.79 14.90 +0.13 (+0.88%) 14.84 14.80 1,800
EFT 15.16 15.13 15.19 +0.04 (+0.26%) 15.19 15.14 1,700
EGAS 12.65 12.60 12.70 +0.00 (+0.00%) 12.65 12.60 774
EIM 12.68 12.63 12.72 -0.055 (-0.43%) 12.77 12.64 15,825
EIX 72.57 72.55 72.58 +0.43 (+0.60%) 72.84 72.37 58,861
EMD 15.115 15.09 15.18 +0.015 (+0.10%) 15.15 15.10 6,147
EMGF 37.55 37.54 37.60 +0.15 (+0.40%) 37.55 37.26 101
ENH 92.67 92.65 92.68 -0.09 (-0.10%) 92.77 92.66 19,713
ENR 48.61 48.60 48.61 +0.36 (+0.75%) 49.17 48.49 32,180
ENX 12.58 12.56 12.59 +0.12 (+0.96%) 12.58 12.54 408
EOD 5.61 5.61 5.62 -0.02 (-0.36%) 5.62 5.59 3,130
EOI 12.54 12.50 12.56 -0.02 (-0.16%) 12.57 12.50 2,793
EQIX 376.15 375.86 376.14 +0.96 (+0.26%) 378.14 375.07 14,897
ERIC 5.995 5.99 6.00 +0.08 (+1.35%) 6.03 5.965 259,519
ES 55.67 55.67 55.68 +0.47 (+0.85%) 55.75 55.34 63,095
ETJ 9.22 9.21 9.22 -0.01 (-0.11%) 9.23 9.215 2,700
EVER 19.40 19.40 19.41 -0.01 (-0.05%) 19.42 19.40 63,284
EVF 6.73 6.71 6.73 +0.01 (+0.15%) 6.73 6.71 3,224
EVT 21.16 21.15 21.20 -0.07 (-0.33%) 21.22 21.15 3,246
EXCU 48.80 48.61 49.20 +0.03 (+0.06%) 48.91 48.80 407
FCO 8.22 8.14 8.32 -0.01 (-0.12%) 8.27 8.22 1,145
FDIV 50.41 50.25 64.71 +0.16 (+0.32%) 50.41 50.39 353
FDT 49.36 49.23 49.48 -0.01 (-0.02%) 49.36 49.36 500
FHY 12.41 12.36 12.46 -0.03 (-0.24%) 12.43 12.41 826
FIS 78.61 78.60 78.61 +1.25 (+1.62%) 78.61 77.49 112,976