Price Near 60 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
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
BCX 8.62 8.63 8.64 +0.01 (+0.12%) 8.69 8.60 8,554
BEAV 61.28 61.28 61.29 +0.06 (+0.10%) 61.32 60.79 47,688
BGB 15.435 15.42 15.44 +0.045 (+0.29%) 15.47 15.40 6,255
BGT 14.45 14.38 14.51 +0.10 (+0.70%) 14.45 14.45 300
BIT 16.93 16.84 16.92 -0.04 (-0.24%) 16.98 16.90 8,588
BOE 11.92 11.91 11.92 -0.02 (-0.17%) 11.94 11.89 4,800
BRCD 12.475 12.47 12.48 -0.01 (-0.08%) 12.50 12.47 424,993
BSX 23.88 23.87 23.88 +0.045 (+0.19%) 23.95 23.69 483,934
BXMX 13.04 13.01 13.16 +0.07 (+0.54%) 13.04 12.935 1,200
CCD 18.12 18.08 18.11 -0.03 (-0.17%) 18.12 18.07 1,000
CEM 16.25 16.21 16.24 +0.07 (+0.43%) 16.30 16.16 9,516
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
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
CIK 3.23 3.22 3.24 +0.00 (+0.00%) 3.24 3.23 221
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
COR 83.85 83.84 83.89 +0.34 (+0.41%) 84.70 83.49 11,191
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
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
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
EMD 15.115 15.09 15.18 +0.015 (+0.10%) 15.15 15.10 6,147
ENH 92.67 92.65 92.68 -0.09 (-0.10%) 92.77 92.66 19,713
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
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
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
FISV 110.41 110.38 110.46 +0.06 (+0.05%) 111.46 109.86 65,495
FOF 11.99 11.95 12.00 -0.0095 (-0.08%) 12.00 11.99 2,700
FSFR 9.45 9.44 9.45 +0.33 (+3.62%) 9.48 9.28 26,990
FTCS 41.42 41.41 41.48 +0.27 (+0.66%) 41.42 41.42 400
FTSM 59.985 59.96 60.00 +0.015 (+0.03%) 59.985 59.98 2,938
GDL 9.92 9.87 9.95 -0.01 (-0.10%) 9.92 9.92 100
GGE 16.44 16.38 16.57 -0.07 (-0.42%) 16.44 16.44 200
GGM 22.77 22.39 22.83 -0.07 (-0.31%) 22.96 22.76 520
GHY 14.97 14.92 14.98 +0.00 (+0.00%) 14.99 14.97 2,412
GSBD 23.72 23.57 23.72 +0.33 (+1.41%) 23.72 23.31 2,794
GTY 26.19 26.17 26.26 +0.36 (+1.39%) 26.19 26.00 5,840
HIE 12.93 12.92 12.97 +0.03 (+0.23%) 12.98 12.92 2,275
HNP 26.38 26.37 26.45 +0.07 (+0.27%) 26.38 26.30 2,054
HRC 60.18 60.00 60.19 -0.18 (-0.30%) 60.18 59.50 47,145
HSY 105.14 105.11 105.18 +0.33 (+0.31%) 105.40 104.52 46,018
HYB 9.33 9.30 9.36 -0.04 (-0.43%) 9.36 9.31 1,956
IFV 18.12 18.09 18.18 +0.09 (+0.50%) 18.12 18.11 200
ISIL 22.295 22.29 22.30 +0.00 (+0.00%) 22.32 22.27 168,930
ISRL 128.95 127.60 129.40 -0.10 (-0.08%) 128.95 128.95 2
JOY 28.135 28.13 28.14 -0.005 (-0.02%) 28.14 28.12 80,394
JSD 17.85 17.77 17.90 +0.05 (+0.28%) 17.86 17.82 310
KIO 16.17 16.11 16.23 +0.02 (+0.12%) 16.17 16.13 1,100
KMM 8.65 8.61 8.69 -0.02 (-0.23%) 8.655 8.65 5,900
LCM 8.50 8.43 8.53 -0.02 (-0.23%) 8.50 8.50 100
LEAD 26.20 26.15 26.20 -0.03 (-0.11%) 26.24 25.92 797
LOCK 23.925 23.92 23.93 -0.025 (-0.10%) 23.94 23.92 422,266
MAN 92.93 0.00 92.94 -0.435 (-0.47%) 93.64 91.78 29,718
MD 70.69 70.61 70.66 +0.04 (+0.06%) 71.30 70.11 22,260
MENT 36.93 36.92 36.93 +0.02 (+0.05%) 36.93 36.91 193,407
MESO 6.29 6.28 6.62 +0.095 (+1.53%) 6.29 6.07 600
MFCB 2.24 2.18 2.24 +0.06 (+2.75%) 2.24 2.21 300
MO 68.44 68.43 68.44 +0.805 (+1.19%) 68.46 67.63 594,181
MPLX 36.23 36.23 36.24 +0.44 (+1.23%) 36.32 36.02 59,074
MVO 7.19 7.08 7.22 +0.01 (+0.14%) 7.25 7.16 2,725
NDP 16.96 16.75 17.15 +0.03 (+0.18%) 16.97 16.91 500
NHF 23.33 23.20 23.35 +0.00 (+0.00%) 23.39 23.33 1,700
NMFC 14.575 14.55 14.60 +0.025 (+0.17%) 14.75 14.30 34,789
NUTR 36.10 36.10 36.25 -0.10 (-0.28%) 36.45 36.10 1,061
NVEC 71.64 71.10 72.15 -0.07 (-0.10%) 71.88 71.57 131
OSM 24.99 24.99 26.85 -0.03 (-0.12%) 24.99 24.99 100
PFLT 14.12 14.12 14.15 +0.01 (+0.07%) 14.12 14.09 4,742
PKO 23.70 23.65 23.84 +0.12 (+0.51%) 23.70 23.64 1,000
POST 83.83 83.80 83.81 +0.10 (+0.12%) 83.89 83.13 28,882
PPT 5.015 5.01 5.02 +0.00 (+0.00%) 5.015 4.995 1,300
PSB 118.88 118.40 119.40 +0.59 (+0.50%) 119.11 117.88 1,906
PTR 80.79 80.48 80.92 +0.01 (+0.01%) 81.32 80.50 1,918
QQQX 19.30 19.22 19.41 -0.02 (-0.10%) 19.31 19.28 500