Week 17 - Tuesday
Week 17 - Tuesday
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| LH |
|
Laboratory Corp Of America Holdings Healthcare / Medical Laboratories & Research |
233.00 | 0.63% | 231.97 | 234.14 |
Apr 25 before |
||||
| UHS |
|
Universal Health Services Inc Healthcare / Hospitals |
139.97 | 2.86% | 138.07 | 142.08 |
Apr 25 after |
||||
| ABG |
|
Asbury Automotive Group Inc Services / Auto Dealerships |
203.93 | -0.46% | 201.00 | 204.39 |
Apr 25 before |
||||
| RUSHB |
|
Rush Enterprises Inc Services / Auto Dealerships |
59.22 | -1.79% | 58.99 | 60.24 |
Apr 25 after |
||||
| NTRS |
|
Northern Trust Corp Financials / Asset Management |
85.30 | -0.65% | 84.33 | 85.53 |
Apr 25 before |
||||
| SFNC |
Simmons First National Corp Financials / Regional - Southeast Banks |
16.54 | -0.48% | 16.33 | 16.62 |
Apr 25 before |
|||||
| ILPT |
|
Industrial Logistics Properties Trust Real Estate / REIT - Industrial |
1.92 | -1.54% | 1.84 | 1.98 |
Apr 25 after |
||||
| WIRE |
|
Encore Wire Corporation Industrials / Electrical Equipment & Parts |
162.73 | -1.69% | 159.20 | 164.73 |
Apr 25 after |
||||
| USNA |
|
USANA Health Sciences Inc Consumer Defensive / Multi-Level Marketing of Nutritional products |
65.10 | 0.82% | 64.75 | 65.30 |
Apr 25 after |
||||
| AAT |
|
American Assets Trust Inc Real Estate / REIT - Diversified |
17.94 | -1.32% | 17.73 | 18.29 |
Apr 25 after |
||||
| MANH |
|
Manhattan Associates Inc Technology / Application Software |
158.78 | 1.63% | 156.63 | 158.91 |
Apr 25 after |
||||
| UBS |
|
UBS Group AG Financial Services / Banks - Diversified |
20.29 | -0.34% | 20.14 | 20.35 |
Apr 25 before |
||||
| TFII |
|
TFI International Inc Industrials / Trucking |
119.11 | 0.21% | 118.52 | 119.88 |
Apr 25 after |
||||
| VICR |
|
Vicor Corporation Technology / Diversified Electronics |
42.44 | -1.21% | 42.12 | 43.08 |
Apr 25 after |
||||
| ONB |
|
Old National Bancorp Financial Services / Banks - Regional |
13.54 | -1.17% | 13.36 | 13.66 | 6M low |
Apr 25 before |
|||
| SSTK |
|
Shutterstock Inc. Communication Services / Internet Content & Information |
66.82 | -1.89% | 66.36 | 68.17 |
Apr 25 before |
||||
| BKU |
|
BankUnited Inc. Financial Services / Banks - Regional |
21.21 | -0.47% | 20.67 | 21.25 |
Apr 25 before |
||||
| OMF |
|
OneMain Holdings Inc. Financial Services / Credit Services |
38.42 | -0.67% | 38.02 | 38.75 | 5D low |
Apr 25 before |
|||
| LKFN |
Lakeland Financial Corp Financial Services / Banks - Regional |
56.86 | -0.75% | 56.06 | 57.14 | Rct 6ML |
Apr 25 before |
||||
| VBTX |
Veritex Holdings Inc Financial Services / Banks - Regional - US |
17.71 | -3.07% | 17.64 | 18.36 |
Apr 25 after |
|||||
| NEX |
NexTier Oilfield Solutions Inc Energy / Oil & Gas Equipment & Services |
8.06 | -0.74% | 8.01 | 8.22 | New 52WH |
Apr 25 after |
||||
| CBU |
Community Bank System Inc Financials / Regional - Northeast Banks |
47.30 | -1.99% | 47.10 | 48.22 |
Apr 25 before |
|||||
| UMBF |
UMB Financial Corp Financials / Regional - Southwest Banks |
58.27 | -0.1% | 57.38 | 58.31 |
Apr 25 after |
|||||
| ABB |
|
ABB Ltd - ADR Industrials / Diversified Industrials |
35.42 | 0% | 35.11 | 35.44 |
Apr 25 before |
||||
| AWI |
|
Armstrong World Industries Inc. Industrial Goods / General Building Materials |
72.01 | -0.55% | 71.72 | 72.77 |
Apr 25 before |
||||
| JBT |
|
John Bean Technologies Corp. Industrial Goods / Diversified Machinery |
107.49 | -0.07% | 106.46 | 108.21 |
Apr 25 after |
||||
| AIN |
|
Albany International Corp Consumer Cyclical / Textile Manufacturing |
91.10 | -0.12% | 90.12 | 91.56 |
Apr 25 after |
||||
| MSCI |
|
MSCI Inc Technology / Application Software |
544.60 | -0.36% | 543.07 | 548.13 |
Apr 25 before |
||||
| FBP |
|
First BanCorp/Puerto Rico Financial Services / Banks - Regional |
11.29 | -0.44% | 11.09 | 11.39 | 2D high |
Apr 25 before |
|||
| HA |
|
Hawaiian Holdings Inc Services / Regional Airlines |
8.44 | -0.71% | 8.29 | 8.54 | Rct 52WL |
Apr 25 after |
|||
| ROIC |
|
Retail Opportunity Investments Corp Real Estate / REIT - Retail |
13.15 | 0.08% | 13.00 | 13.16 | 203K | New 52WH |
Apr 25 after |
||
| HIW |
|
Highwoods Properties Inc Real Estate / REIT - Office |
22.84 | -0.91% | 22.63 | 23.26 | 7K | 2D high |
Apr 25 after |
||
| SITC |
|
SITE Centers Corp Real Estate / REIT - Retail |
12.15 | 1.33% | 11.93 | 12.19 | 1.6M | 2M high |
Apr 25 before |
||
| ZWS |
|
Zurn Water Solutions Corp Industrials / Pollution & Treatment Controls |
20.99 | 1.06% | 20.70 | 21.01 | 74K | 2D low |
Apr 25 after |
||
| TRU |
|
TransUnion Basic Materials / Oil & Gas Equipment & Services |
64.80 | 0.54% | 64.11 | 65.30 | 923K | 2D low |
Apr 25 before |
||
| DHR |
|
Danaher Corp Industrial Goods / Diversified Machinery |
252.81 | 1% | 248.62 | 252.97 | 2.5M | 2D low |
Apr 25 before |
||
| PII |
|
Polaris Industries Inc Consumer Goods / Recreational Vehicles |
109.16 | 0.12% | 107.87 | 109.95 | 374K | Rct 6ML |
Apr 25 before |
||
| EQR |
|
Equity Residential Real Estate / REIT - Residential |
61.30 | 0.05% | 60.37 | 61.54 | 2.5M | Reversal |
Apr 25 after |
||
| MCO |
|
Moodys Corp. Services / Business Services |
303.59 | 0.28% | 299.83 | 304.00 | 2.4M |
Apr 25 before |
|||
| NEE |
|
NextEra Energy Inc Utilities / Electric Utilities |
78.99 | 0.31% | 78.56 | 79.78 | 5.6M | Reversal |
Apr 25 before |
||
| JNPR |
|
Juniper Networks Inc Technology / Networking & Communication Devices |
31.31 | 1.46% | 30.61 | 31.37 | 4.3M | Rct 52WH |
Apr 25 after |
||
| RTX |
|
Raytheon-Technologies Industrials / Aerospace & Defense |
102.25 | -0.57% | 101.87 | 103.24 | 406K | 5D low |
Apr 25 before |
||
| MMM |
|
3M Conglomerates / Conglomerates |
104.48 | -0.24% | 104.06 | 105.12 | 6.3M | 10D low |
Apr 25 before |
||
| PHM |
|
PulteGroup Inc Industrial Goods / Residential Construction |
62.83 | 0.03% | 62.18 | 63.17 | Rct 52WL |
Apr 25 before |
|||
| LRN |
|
K12 Inc Services / Education & Training Services |
37.80 | -0.55% | 37.65 | 38.20 | 430K | Recent 6M high |
Apr 25 after |
||
| BYD |
|
Boyd Gaming Services / Resorts & Casinos |
68.17 | 0.89% | 67.38 | 68.33 | 495K | 2M low |
Apr 25 after |
||
| CVAC |
|
CureVac NV Healthcare / Biotechnology |
8.00 | 0.76% | 7.84 | 8.05 | 2.58M | 5D low |
Apr 25 before |
||
| DOW |
|
Dow Chemical Co Basic Materials / Chemicals - Major Diversified |
54.87 | -1.49% | 54.71 | 55.48 | Rct 6MH |
Apr 25 before |
|||
| PCAR |
|
Paccar Inc Consumer Goods / Trucks & Other Vehicles |
73.15 | 0.79% | 71.60 | 73.33 | 828K | 10D low |
Apr 25 before |
||
| ST |
|
Sensata Technologies Holding N.V. Technology / Scientific & Technical Instruments |
47.81 | -0.4% | 47.53 | 48.15 | 2.0M | Rct 52WL |
Apr 25 before |
||
| MTDR |
|
Matador Resources Co Basic Materials / Independent Oil & Gas |
49.13 | -1.88% | 49.02 | 50.41 | Rct 52WH |
Apr 25 after |
|||
| SHW |
|
Sherwin-Williams Co Basic Materials / Specialty Chemicals |
233.64 | -0.06% | 231.48 | 234.62 | 190K | Rct 6ML |
Apr 25 before |
||
| HAL |
|
Halliburton Co Basic Materials / Oil & Gas Equipment & Services |
33.40 | -1.39% | 33.04 | 34.05 | 17.8M | Reversal |
Apr 25 before |
||
| CB |
|
Chubb Corp Financials / Property & Casualty Insurance |
201.19 | -1.36% | 198.60 | 202.90 | 2.0M | 10D high |
Apr 25 after |
||
| V |
|
Visa Services / Business Services |
234.05 | -0.23% | 233.38 | 235.57 | 4.0M | 2D low |
Apr 25 after |
||
| GM |
|
General Motors Consumer Goods / Auto Manufacturers - Major |
33.55 | 0.03% | 32.97 | 33.77 | 13.6M | 10D low |
Apr 25 before |
||
| BIIB |
|
Biogen Inc Healthcare / Biotechnology |
293.99 | 1.28% | 289.51 | 294.19 | 198K | New 52WL |
Apr 25 before |
||
| MSFT |
|
Microsoft Technology / Application Software |
285.76 | -0.12% | 283.06 | 286.27 | 16.2M | 2D low |
Apr 25 after |
||
| PEP |
|
Pepsi Consumer Goods / Beverages - Soft Drinks |
185.41 | 0.04% | 185.13 | 186.38 | 4.1M | Reversal |
Apr 25 before |
||
| TX |
|
Ternium SA Basic Materials / Steel & Iron |
41.44 | -1.96% | 40.90 | 41.97 | 2D low |
Apr 25 after |
|||
| GE |
|
GE Industrial Goods / Diversified Machinery |
99.51 | -0.25% | 99.13 | 100.08 | 5.6M | 2D low |
Apr 25 before |
||
| OI |
|
Owens-Illinois Consumer Goods / Packaging & Containers |
21.56 | -1.46% | 21.29 | 21.80 | 10D high |
Apr 25 after |
|||
| KMB |
|
Kimberly-Clark Corp Consumer Goods / Personal Products |
141.57 | 1.75% | 139.59 | 141.80 | 5.6M | Rct 52WL |
Apr 25 before |
||
| THC |
|
Tenet Healthcare Corp Healthcare / Hospitals |
68.89 | 4.28% | 68.18 | 70.93 | 336K | Rct 52WH |
Apr 25 before |
||
| UPS |
|
United Parcel Service Inc Services / Air Delivery & Freight Services |
195.21 | 0.12% | 193.61 | 196.50 | 5.4M | 10D low |
Apr 25 before |
||
| CMG |
|
Chipotle Mexican Grill Inc Services / Restaurants |
1,800.00 | 0.09% | 1,780.90 | 1,808.00 | 499K |
Apr 25 after |
|||
| MCD |
|
McDonalds Services / Restaurants |
292.06 | 0.36% | 290.51 | 292.53 | 1.3M | Rct 52WL |
Apr 25 before |
||
| GOOG |
|
Google Technology / Internet Information Providers |
105.91 | 0.01% | 105.49 | 106.64 | 18.1M |
Apr 25 after |
|||
| CSGP |
|
CoStar Group Inc Financials / Property Management |
70.00 | 1.44% | 68.96 | 70.07 | 7.5M | 5D low |
Apr 25 after |
||
| ENPH |
|
Enphase Energy Inc. Technology / Semiconductor Equipment & Materials |
223.61 | -0.53% | 219.90 | 226.77 | 2.8M | 3M high |
Apr 25 after |
||
| ADM |
|
Archer-Daniels-Midland Co Consumer Goods / Farm Products |
80.50 | -0.62% | 80.47 | 81.52 | Rct 52WH |
Apr 25 before |
|||
| SPOT |
|
Spotify Technology / Internet Content & Information |
133.76 | 0.32% | 131.56 | 134.12 | 1.8M | Rct 52WL |
Apr 25 before |
||
| BXP |
|
Boston Properties Inc Financials / REIT - Office |
52.12 | -0.31% | 51.46 | 52.61 | 441K | 3M high |
Apr 25 after |
||
| VZ |
|
Verizon Technology / Telecom Services - Domestic |
37.32 | 0.35% | 37.05 | 37.43 | 17.2M | 5D high |
Apr 25 before |
||
| NEP |
|
NextEra Energy Partners LP Utilities / Utilities - Independent Power Producers |
63.81 | 2.87% | 61.89 | 63.88 | 850K | Recent 52W high |
Apr 25 before |
||
| FISV |
|
Fiserv Inc Services / Business Services |
116.96 | 0.13% | 116.18 | 117.13 | 5.7M | 2D low |
Apr 25 before |
||
| GLW |
|
Corning Inc Technology / Diversified Electronics |
33.60 | -1.12% | 33.40 | 33.95 | 2.6M | 10D low |
Apr 25 before |
||
| TXN |
|
Texas Instruments Inc Technology / Semiconductor - Broad Line |
177.02 | 0.23% | 174.86 | 177.56 | 2.9M | 5D low |
Apr 25 after |
||
| ILMN |
|
Illumina Healthcare / Biotechnology |
227.68 | 0.94% | 224.66 | 229.38 | 3.4M | New 52WL |
Apr 25 after |
||
| JBLU |
|
JetBlue Airways Corp Services / Regional Airlines |
6.92 | 2.07% | 6.76 | 6.94 | 2D high |
Apr 25 before |
|||
| XRX |
|
Xerox Technology / Information Technology Services |
13.76 | -1.29% | 13.67 | 13.96 | 1.4M | 10D low |
Apr 25 before |
||
| CNC |
|
Centene Corp Healthcare / Health Care Plans |
65.99 | 0% | 65.28 | 66.75 | 6.7M | Rct 52WH |
Apr 25 before |
||
| GEO |
|
GEO Group Inc/The Services / Security & Protection Services |
7.84 | -1.14% | 7.80 | 7.97 | 185M | Rct 6ML |
Apr 25 before |
||
| ARCC |
|
Ares Capital Corp Financial Services / Asset Management |
18.20 | 0.39% | 18.02 | 18.22 | 3.3M | 10D high |
Apr 25 before |
||
| PACW |
|
PacWest Bancorp Financial Services / Banks - Regional |
11.29 | 1.26% | 11.01 | 11.42 | 30.5M | 5D low |
Apr 25 after |
||
| GOOGL |
|
Alphabet Inc Class A Technology / Internet Content & Information |
105.41 | 0.11% | 104.78 | 106.00 | 16.0M | 5D low |
Apr 25 after |
||
| NVS |
|
Novartis ADR Healthcare / Drug Manufacturers - Major |
100.30 | 1.72% | 99.30 | 100.44 | 2.0M |
Apr 25 before |
|||
| HUBB |
|
Hubbell Inc. Industrials / Electrical Equipment & Parts |
230.63 | -0.21% | 229.83 | 232.43 | 455K |
Apr 25 before |
|||
| RNST |
Renasant Corporation Financials / Regional - Southeast Banks |
28.09 | -1.75% | 27.84 | 28.54 |
Aug 2 after |
|||||
| HAFC |
Hanmi Financial Corporation Financials / Regional - Pacific Banks |
18.12 | 0.22% | 17.85 | 18.15 |
Aug 3 after |
|||||
| FRME |
First Merchants Corporation Financials / Regional - Midwest Banks |
30.24 | -0.2% | 29.79 | 30.35 | ||||||
| RUSHA |
Rush Enterprises, Inc. Consumer Cyclical / Auto & Truck Dealerships |
54.24 | -0.66% | 53.32 | 54.65 |
Oct 25 after |
|||||
| GATX |
GATX Corporation Services / Rental & Leasing Services |
112.60 | 0.31% | 110.96 | 113.08 |
Oct 25 before |
|||||
| AZZ |
|
AZZ Inc. Industrial Goods / Metal Fabrication |
39.70 | -0.43% | 39.35 | 39.98 |
Jul 11 before |
||||
| FCF |
First Commonwealth Financial Corp. Financials / Regional - Northeast Banks |
11.85 | -1.17% | 11.70 | 11.97 |
Aug 3 after |
|||||
| SCL |
Stepan Company Basic Materials / Specialty Chemicals |
98.58 | -0.53% | 97.43 | 99.81 | ||||||
| TRMK |
Trustmark Corporation Financial Services / Banks - Regional |
23.57 | -1.5% | 23.40 | 23.88 |
Aug 3 after |
|||||
| IVZ |
Invesco Plc Financial Services / Asset Management |
17.07 | -0.76% | 17.00 | 17.27 | 2D low |
Aug 3 before |
||||
| ENVA |
Enova International, Inc. Financial Services / Credit Services |
48.55 | 0% | 47.49 | 48.71 |
Aug 3 after |
|||||
| EGP |
EastGroup Properties, Inc. Real Estate / REIT - Industrial |
168.65 | 1.04% | 166.82 | 170.64 |
Aug 3 after |
|||||
| PEBO |
Peoples Bancorp Inc. Financial Services / Banks - Regional |
25.35 | -0.86% | 25.04 | 25.54 |
Oct 25 before |
|||||
| SBSI |
Southside Bancshares, Inc. Financial Services / Banks - Regional |
33.01 | 0.24% | 32.52 | 33.05 |
Oct 25 before |
|||||
| HBIO |
Harvard Bioscience, Inc. Healthcare / Medical Instruments & Supplies |
4.89 | 1.03% | 4.71 | 4.96 | ||||||
| PFC |
Premier Financial Financial Services / Banks - Regional |
18.80 | -0.74% | 18.60 | 19.02 |
Oct 25 after |
|||||
| CATC |
Cambridge Bancorp Financial Services / Banks - Regional |
62.69 | 0.19% | 61.32 | 63.09 | ||||||
| TFIN |
Triumph Financial Inc |
52.75 | -2.32% | 52.00 | 53.92 |
Jan 25 after |
|||||
| GEHC |
GE HealthCare Technologies Inc |
86.48 | 1.74% | 85.09 | 86.52 | ||||||
| LTH |
Life Time Group Holdings Consumer Cyclical / Leisure |
17.96 | 5.59% | 16.99 | 17.99 | 10D low |
Feb 24 after |
||||
| ALFVY |
Alfa Laval Industrials / Specialty Industrial Machinery |
||||||||||
| NXRT |
NexPoint Residential Trust, Inc. Real Estate / REIT - Residential |
44.00 | 0.76% | 43.22 | 44.10 | ||||||
| CAC |
Camden National Corporation Financial Services / Banks - Regional |
33.39 | -0.51% | 33.13 | 33.60 |
Jan 25 before |
|||||
| FFIC |
Flushing Financial Corporation Financial Services / Banks - Regional |
13.43 | 13.35 | 13.51 | |||||||
| AUB |
Atlantic Union Bankshares Corporation Financial Services / Banks - Regional - US |
32.40 | -2.82% | 32.24 | 33.42 | Oct 25 | |||||
| DALN |
A. H. Belo Communication Services / Publishing |
4.40 | 0.46% | 4.38 | 4.45 | ||||||
| WFG |
West Fraser Timber Basic Materials / Lumber & Wood Production |
75.70 | -0.72% | 75.25 | 76.55 | ||||||
| AGR |
Avangrid, Inc. Utilities / Utilities - Regulated Electric |
40.82 | 0.67% | 40.44 | 41.01 |
Oct 25 after |
|||||
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER |
Reminder:
Updated every few minutes or by market close.
Some prices might have already changed.
Double check the prices before placing your trades.
Contact us if you need realtime and custom dashboards (Custom columns & more data).