Week-30-tuesday
Week-30-tuesday
| Star | Symbol | Name | Price | Percent | Low | High | Volume | Signal / Notes | ER | ||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ABG |
|
Asbury Automotive Group Inc Services / Auto Dealerships |
203.93 | -0.46% | 201.00 | 204.39 |
Jul 25 before |
||||
| UHS |
|
Universal Health Services Inc Healthcare / Hospitals |
136.02 | 0.97% | 133.78 | 136.11 |
Jul 25 after |
||||
| AVY |
|
Avery Dennison Corp Consumer Goods / Business Equipment |
178.09 | 0.06% | 176.94 | 178.72 |
Jul 25 before |
||||
| RUSHB |
|
Rush Enterprises Inc Services / Auto Dealerships |
59.22 | -1.79% | 58.99 | 60.24 |
Jul 25 after |
||||
| HRI |
|
Herc Holdings Industrials / Rental & Leasing Services |
111.22 | 0.72% | 109.31 | 112.89 |
Jul 25 before |
||||
| ASH |
|
Ashland Inc Basic Materials / Chemicals - Major Diversified |
87.17 | 3.97% | 82.05 | 87.52 |
Jul 25 after |
||||
| USNA |
|
USANA Health Sciences Inc Consumer Defensive / Multi-Level Marketing of Nutritional products |
65.10 | 0.82% | 64.75 | 65.30 |
Jul 25 after |
||||
| PRO |
|
Propy Technology / Software - Application |
28.37 | -0.91% | 28.19 | 28.78 |
Jul 25 after |
||||
| ILPT |
|
Industrial Logistics Properties Trust Real Estate / REIT - Industrial |
3.20 | -8.57% | 3.19 | 3.67 |
Jul 25 after |
||||
| AAT |
|
American Assets Trust Inc Real Estate / REIT - Diversified |
17.94 | -1.32% | 17.73 | 18.29 |
Jul 25 after |
||||
| NBR |
|
Nabors Industries Ltd Basic Materials / Oil & Gas Drilling & Exploration |
94.25 | -1.73% | 92.28 | 96.47 |
Jul 25 after |
||||
| MANH |
|
Manhattan Associates Inc Technology / Application Software |
158.78 | 1.63% | 156.63 | 158.91 |
Jul 25 after |
||||
| SFNC |
Simmons First National Corp Financials / Regional - Southeast Banks |
16.54 | -0.48% | 16.33 | 16.62 |
Jul 25 before |
|||||
| WIRE |
|
Encore Wire Corporation Industrials / Electrical Equipment & Parts |
162.73 | -1.69% | 159.20 | 164.73 |
Jul 25 after |
||||
| UMBF |
UMB Financial Corp Financials / Regional - Southwest Banks |
58.27 | -0.1% | 57.38 | 58.31 |
Jul 25 after |
|||||
| ONB |
|
Old National Bancorp Financial Services / Banks - Regional |
13.54 | -1.17% | 13.36 | 13.66 | 6M low |
Jul 25 before |
|||
| NEX |
NexTier Oilfield Solutions Inc Energy / Oil & Gas Equipment & Services |
8.84 | -7.14% | 8.79 | 9.52 | New 52WH |
Jul 25 after |
||||
| BKU |
|
BankUnited Inc. Financial Services / Banks - Regional |
21.21 | -0.47% | 20.67 | 21.25 |
Jul 25 before |
||||
| VBTX |
Veritex Holdings Inc Financial Services / Banks - Regional - US |
17.71 | -3.07% | 17.64 | 18.36 |
Jul 25 after |
|||||
| LOB |
|
Live Oak Bancshares Inc. Financial Services / Banks - Regional |
23.56 | 2.04% | 22.94 | 23.88 |
Jul 25 after |
||||
| VICR |
|
Vicor Corporation Technology / Diversified Electronics |
42.44 | -1.21% | 42.12 | 43.08 |
Jul 25 after |
||||
| AWI |
|
Armstrong World Industries Inc. Industrial Goods / General Building Materials |
72.01 | -0.55% | 71.72 | 72.77 |
Jul 25 before |
||||
| CR |
|
Crane Co. Industrials / Specialty Industrial Machinery |
71.73 | 4.76% | 69.11 | 72.05 |
Jul 25 after |
||||
| FIP |
FTAI Infrastructure LLC Industrials / Conglomerates |
Jul 25 after |
|||||||||
| ROIC |
|
Retail Opportunity Investments Corp Real Estate / REIT - Retail |
13.15 | 0.08% | 13.00 | 13.16 | 203K | New 52WH |
Jul 25 after |
||
| HA |
|
Hawaiian Holdings Inc Services / Regional Airlines |
11.10 | 0.36% | 10.62 | 11.19 | Rct 52WL |
Jul 25 after |
|||
| HIW |
|
Highwoods Properties Inc Real Estate / REIT - Office |
22.84 | -0.91% | 22.63 | 23.26 | 7K | 2D high |
Jul 25 after |
||
| IRDM |
|
Iridium Communications Inc Technology / Diversified Communication Services |
59.43 | -0.05% | 58.67 | 59.82 | 839K | Rct 52WL |
Jul 25 before |
||
| BDN |
|
Brandywine Realty Trust Financials / REIT - Diversified |
4.05 | -1.7% | 3.99 | 4.21 | 457K | Rct 6ML |
Jul 25 after |
||
| EQT |
|
EQT Corp Utilities / Gas Utilities |
40.29 | -0.96% | 40.13 | 40.98 | 15.6M | New 52WH |
Jul 25 after |
||
| SITC |
|
SITE Centers Corp Real Estate / REIT - Retail |
13.45 | 0% | 13.17 | 13.52 | 1.6M | 2M high |
Jul 25 before |
||
| TENB |
|
Tenable Holdings Inc Software - Infrastructure / Technology |
46.50 | 0.19% | 46.15 | 46.89 | 642K | New ATH |
Jul 25 after |
||
| DOW |
|
Dow Chemical Co Basic Materials / Chemicals - Major Diversified |
51.95 | 1.15% | 51.30 | 52.23 | Rct 6MH |
Jul 25 before |
|||
| MCO |
|
Moodys Corp. Services / Business Services |
303.59 | 0.28% | 299.83 | 304.00 | 2.4M |
Jul 25 before |
|||
| PCAR |
|
Paccar Inc Consumer Goods / Trucks & Other Vehicles |
82.37 | -1.52% | 81.98 | 83.02 | 828K | 10D low |
Jul 25 before |
||
| TRU |
|
TransUnion Basic Materials / Oil & Gas Equipment & Services |
77.59 | 0.01% | 76.03 | 77.70 | 3.2M | 2D low |
Jul 25 before |
||
| NEE |
|
NextEra Energy Inc Utilities / Electric Utilities |
75.88 | 2% | 74.30 | 76.27 | 7.5M | Reversal |
Jul 25 before |
||
| DHR |
|
Danaher Corp Industrial Goods / Diversified Machinery |
256.80 | 5.08% | 240.39 | 257.74 | 5.0M | 2D low |
Jul 25 before |
||
| PHM |
|
PulteGroup Inc Industrial Goods / Residential Construction |
69.55 | 0.27% | 68.91 | 69.84 | Rct 52WL |
Jul 25 before |
|||
| RHI |
|
Robert Half International Inc Services / Staffing & Outsourcing Services |
77.68 | 2.83% | 75.09 | 78.11 | 438K | 10D low |
Jul 25 after |
||
| PII |
|
Polaris Industries Inc Consumer Goods / Recreational Vehicles |
109.16 | 0.12% | 107.87 | 109.95 | 374K | Rct 6ML |
Jul 25 before |
||
| MMM |
|
3M Conglomerates / Conglomerates |
100.90 | 3.82% | 98.41 | 100.91 | 1.7M | 10D low |
Jul 25 before |
||
| RTX |
|
Raytheon-Technologies Industrials / Aerospace & Defense |
102.25 | -0.57% | 101.87 | 103.24 | 406K | 5D low |
Jul 25 before |
||
| TDOC |
|
Teladoc Health Inc Technology / Health Information Services |
24.98 | -2.46% | 24.71 | 25.47 | 20.6M | Rct 52WL |
Jul 25 after |
||
| ACI |
|
Albertsons Cos Inc Consumer Defensive / Grocery Stores |
21.84 | -0.34% | 21.77 | 21.95 | 34.3M | 2D low |
Jul 25 before |
||
| ST |
|
Sensata Technologies Holding N.V. Technology / Scientific & Technical Instruments |
47.81 | -0.4% | 47.53 | 48.15 | 2.0M | Rct 52WL |
Jul 25 before |
||
| MTDR |
|
Matador Resources Co Basic Materials / Independent Oil & Gas |
49.13 | -1.88% | 49.02 | 50.41 | Rct 52WH |
Jul 25 after |
|||
| ALK |
|
Alaska Air Group Inc Services / Regional Airlines |
41.91 | -1.11% | 41.45 | 42.60 | 1.8M | Rct 52WL |
Jul 25 before |
||
| BIIB |
|
Biogen Inc Healthcare / Biotechnology |
275.07 | -3.48% | 274.75 | 286.53 | 2.8M | New 52WL |
Jul 25 before |
||
| KMB |
|
Kimberly-Clark Corp Consumer Goods / Personal Products |
144.31 | -1.41% | 143.83 | 147.03 | 1.3M | Rct 52WL |
Jul 25 before |
||
| NUE |
|
Nucor Corp Basic Materials / Steel & Iron |
160.76 | -2.93% | 160.00 | 165.38 | 725K | Rct 52WH |
Jul 25 before |
||
| CB |
|
Chubb Corp Financials / Property & Casualty Insurance |
201.19 | -1.36% | 198.60 | 202.90 | 2.0M | 10D high |
Jul 25 after |
||
| WM |
|
Waste Manage Industrial Goods / Waste Management |
165.15 | -0.33% | 164.98 | 166.52 | 382K | 2D low |
Jul 25 after |
||
| GE |
|
GE Industrial Goods / Diversified Machinery |
106.21 | 0.76% | 105.77 | 108.90 | 4.9M | 2D low |
Jul 25 before |
||
| MSFT |
|
Microsoft Technology / Application Software |
345.49 | -0.4% | 344.96 | 350.30 | 17.8M | 2D low |
Jul 25 after |
||
| SNAP |
|
Snapchat Inc Technology / Internet Content & Information |
12.18 | 1.29% | 11.88 | 12.34 | 79.3M | 10D high |
Jul 25 after |
||
| GM |
|
General Motors Consumer Goods / Auto Manufacturers - Major |
36.30 | 1.27% | 36.24 | 38.17 | 19.9M | 10D low |
Jul 25 before |
||
| V |
|
Visa Services / Business Services |
239.70 | 0.03% | 238.73 | 240.35 | 2.4M | 2D low |
Jul 25 after |
||
| DOV |
|
Dover Corp Industrial Goods / Diversified Machinery |
147.68 | 0.31% | 146.25 | 148.08 | 700K | New ATH |
Jul 25 before |
||
| GLW |
|
Corning Inc Technology / Diversified Electronics |
33.84 | 1.81% | 33.51 | 34.06 | 2.6M | 10D low |
Jul 25 before |
||
| SPOT |
|
Spotify Technology / Internet Content & Information |
161.08 | 0.32% | 158.34 | 161.20 | 6.4M | Rct 52WL |
Jul 25 before |
||
| NEP |
|
NextEra Energy Partners LP Utilities / Utilities - Independent Power Producers |
63.81 | 2.87% | 61.89 | 63.88 | 850K | Recent 52W high |
Jul 25 before |
||
| XRX |
|
Xerox Technology / Information Technology Services |
14.87 | -1.13% | 14.57 | 14.95 | 1.4M | 10D low |
Jul 25 before |
||
| RNR |
|
Renaissancere Holdings Financials / Property & Casualty Insurance |
193.12 | -1.66% | 189.31 | 194.98 | 1.9M |
Jul 25 after |
|||
| CSGP |
|
CoStar Group Inc Financials / Property Management |
70.00 | 1.44% | 68.96 | 70.07 | 7.5M | 5D low |
Jul 25 after |
||
| GOOG |
|
Google Technology / Internet Information Providers |
119.88 | 0.57% | 118.73 | 120.99 | 21.6M |
Jul 25 after |
|||
| TXN |
|
Texas Instruments Inc Technology / Semiconductor - Broad Line |
185.00 | 2.82% | 181.49 | 185.43 | 3.5M | 5D low |
Jul 25 after |
||
| VZ |
|
Verizon Technology / Telecom Services - Domestic |
33.55 | -1.22% | 33.54 | 34.00 | 24.0M | 5D high |
Jul 25 before |
||
| SHW |
|
Sherwin-Williams Co Basic Materials / Specialty Chemicals |
228.78 | 0.76% | 226.22 | 230.74 | 190K | Rct 6ML |
Jul 25 before |
||
| LW |
|
Lamb Weston Holdings Inc Consumer Defensive / Packaged Foods |
104.52 | 1.61% | 103.06 | 104.59 | 536K | 2D low |
Jul 25 before |
||
| ADM |
|
Archer-Daniels-Midland Co Consumer Goods / Farm Products |
77.47 | 0.96% | 76.28 | 77.54 | Rct 52WH |
Jul 25 before |
|||
| PACW |
|
PacWest Bancorp Financial Services / Banks - Regional |
7.66 | 11.82% | 7.53 | 8.50 | 47.9M | 5D low |
Jul 25 after |
||
| ARCC |
|
Ares Capital Corp Financial Services / Asset Management |
18.20 | 0.39% | 18.02 | 18.22 | 3.3M | 10D high |
Jul 25 before |
||
| CNI |
|
Canadian National Railway Co Services / Railroads |
117.76 | -1.46% | 116.42 | 120.48 | 1.8M |
Jul 25 after |
|||
| GOOGL |
|
Alphabet Inc Class A Technology / Internet Content & Information |
120.25 | 0% | 119.08 | 121.30 | 18.3M | 5D low |
Jul 25 after |
||
| HUBB |
|
Hubbell Inc. Industrials / Electrical Equipment & Parts |
230.63 | -0.21% | 229.83 | 232.43 | 455K |
Jul 25 before |
|||
| MSCI |
|
MSCI Inc Technology / Application Software |
481.25 | 1.49% | 471.65 | 482.01 | 1.1M |
Jul 25 before |
|||
| HAFC |
Hanmi Financial Corporation Financials / Regional - Pacific Banks |
18.12 | 0.22% | 17.85 | 18.15 |
Aug 3 after |
|||||
| RNST |
Renasant Corporation Financials / Regional - Southeast Banks |
28.09 | -1.75% | 27.84 | 28.54 |
Aug 2 after |
|||||
| BANC |
Banc of California Financials / Regional - Pacific Banks |
11.84 | -3.11% | 11.74 | 12.53 | ||||||
| IBCP |
Independent Bank Corporation Financials / Regional - Midwest Banks |
17.19 | -0.58% | 17.02 | 17.35 |
Aug 3 before |
|||||
| RUSHA |
Rush Enterprises, Inc. Consumer Cyclical / Auto & Truck Dealerships |
54.24 | -0.66% | 53.32 | 54.65 |
Oct 25 after |
|||||
| KALU |
Kaiser Aluminum Corporation Basic Materials / Aluminum |
63.45 | -2.14% | 62.07 | 64.16 | ||||||
| WSBC |
WesBanco, Inc. Financials / Regional - Mid-Atlantic Banks |
22.67 | 6.93% | 21.91 | 22.70 |
Oct 25 after |
|||||
| GATX |
GATX Corporation Services / Rental & Leasing Services |
112.60 | 0.31% | 110.96 | 113.08 |
Oct 25 before |
|||||
| FRME |
First Merchants Corporation Financials / Regional - Midwest Banks |
30.24 | -0.2% | 29.79 | 30.35 | ||||||
| MMSI |
|
Merit Medical Systems, Inc. Healthcare / Medical Instruments & Supplies |
78.25 | 1.06% | 77.36 | 78.73 |
Aug 4 after |
||||
| SASR |
|
Sandy Spring Bancorp, Inc. Financials / Regional - Mid-Atlantic Banks |
23.39 | -2.7% | 23.29 | 24.60 | |||||
| FCF |
First Commonwealth Financial Corp. Financials / Regional - Northeast Banks |
12.74 | 0.16% | 12.56 | 13.22 |
Aug 3 after |
|||||
| CALM |
|
Cal-Maine Foods, Inc. Consumer Goods / Food - Major Diversified |
49.61 | -0.28% | 48.90 | 49.92 | |||||
| IVZ |
Invesco Plc Financial Services / Asset Management |
17.07 | -0.76% | 17.00 | 17.27 | 2D low |
Aug 3 before |
||||
| CTS |
CTS Corporation Technology / Electronic Components |
44.38 | -1.31% | 43.91 | 44.87 |
Aug 6 before |
|||||
| CVRX |
CVRx Incorporated Healthcare / Medical Devices |
9.55 | 9.36 | 9.77 | Aug 4 | ||||||
| PEBO |
Peoples Bancorp Inc. Financial Services / Banks - Regional |
25.35 | -0.86% | 25.04 | 25.54 |
Oct 25 before |
|||||
| EGP |
EastGroup Properties, Inc. Real Estate / REIT - Industrial |
168.65 | 1.04% | 166.82 | 170.64 |
Aug 3 after |
|||||
| SBSI |
Southside Bancshares, Inc. Financial Services / Banks - Regional |
33.01 | 0.24% | 32.52 | 33.05 |
Oct 25 before |
|||||
| LTH |
Life Time Group Holdings Consumer Cyclical / Leisure |
17.96 | 5.59% | 16.99 | 17.99 | 10D low |
Feb 24 after |
||||
| ENVA |
Enova International, Inc. Financial Services / Credit Services |
48.55 | 0% | 47.49 | 48.71 |
Aug 3 after |
|||||
| TRMK |
Trustmark Corporation Financial Services / Banks - Regional |
23.57 | -1.5% | 23.40 | 23.88 |
Aug 3 after |
|||||
| SPFI |
South Plains Financial, Inc Financial Services / Banks - Regional |
20.88 | -1.23% | 20.55 | 20.95 |
Aug 4 after |
|||||
| PERF |
Perfect Corp |
6.02 | -2.9% | 5.89 | 6.20 |
Nov 30 before |
|||||
| PFC |
Premier Financial Financial Services / Banks - Regional |
13.76 | -0.58% | 13.68 | 14.04 |
Oct 25 after |
|||||
| WFRD |
Weatherford International Energy / Oil & Gas Equipment & Services |
62.31 | -1.1% | 61.80 | 63.87 | ||||||
| LXFR |
Luxfer Holdings PLC Industrials / Specialty Industrial Machinery |
15.80 | 1.28% | 15.52 | 15.82 |
Aug 2 after |
|||||
| CAC |
Camden National Corporation Financial Services / Banks - Regional |
33.39 | -0.51% | 33.13 | 33.60 |
Jan 25 before |
|||||
| ATRC |
AtriCure, Inc. Healthcare / Medical Instruments & Supplies |
43.99 | 3.43% | 42.38 | 44.06 |
Aug 2 after |
|||||
| NXRT |
NexPoint Residential Trust, Inc. Real Estate / REIT - Residential |
44.00 | 0.76% | 43.22 | 44.10 | ||||||
| FFIC |
Flushing Financial Corporation Financial Services / Banks - Regional |
10.34 | 5% | 10.17 | 10.66 | ||||||
| KNSA |
|
Kiniksa Pharmaceuticals, Ltd. Healthcare / Biotechnology |
10.72 | -2.01% | 10.68 | 11.13 | New 52WL |
Feb 21 before |
|||
| HOUS |
Anywhere Real Estate Inc Real Estate / Real Estate Services |
6.37 | 5.12% | 6.07 | 6.42 |
Aug 2 after |
|||||
| FELE |
Franklin Electric Co., Inc. Industrials / Specialty Industrial Machinery |
89.47 | -0.21% | 89.09 | 90.42 |
Aug 1 before |
|||||
| AUB |
Atlantic Union Bankshares Corporation Financial Services / Banks - Regional - US |
32.40 | -2.82% | 32.24 | 33.42 | Oct 25 | |||||
| PJT |
PJT Partners Inc. Financial Services / Capital Markets |
68.77 | -0.51% | 68.51 | 69.56 |
Aug 1 before |
|||||
| 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).