|
|
Tuesday, January 28, 2020
|
 |
| Sym |
Name |
Exchange |
52-Wk
High |
High |
Low |
Last |
Change |
Percent |
Volume |
Time |
| NH | Nanthealth Inc | NASDAQ | 2.75 | 2.75 | 1.55 | 2.05 | +0.74 | +56.49% | 21,228,900 | 01/28/20 | | LQD | Invst Grade Corp Bond Ishares Iboxx $ ETF | AMEX | 130.56 | 130.56 | 130.12 | 130.25 | -0.07 | -0.05% | 12,055,900 | 01/28/20 | | ARMP | Armata Pharmaceuticals Inc | AMEX | 6.92 | 6.92 | 3.83 | 4.85 | +2.06 | +73.84% | 10,783,000 | 01/28/20 | | PHM | Pultegroup | NYSE | 47.30 | 47.30 | 44.09 | 46.84 | +2.54 | +5.73% | 9,197,101 | 01/28/20 | | XLRN | Acceleron Pharma | NASDAQ | 82.00 | 82.00 | 73.51 | 79.39 | +26.52 | +50.16% | 8,677,000 | 01/28/20 | | JNJ | Johnson & Johnson | NYSE | 150.57 | 150.57 | 148.15 | 149.50 | +0.75 | +0.50% | 7,336,600 | 01/28/20 | | DHI | D.R. Horton | NYSE | 61.77 | 61.77 | 60.23 | 61.38 | +1.71 | +2.87% | 6,038,100 | 01/28/20 | | DEAC | Diamond Eagle Acquisition Cl A | NASDAQ | 15.75 | 15.75 | 14.30 | 15.08 | +0.08 | +0.53% | 5,870,200 | 01/28/20 | | AGRX | Agile Therap | NASDAQ | 3.96 | 3.96 | 3.42 | 3.92 | +0.51 | +14.96% | 5,541,600 | 01/28/20 | | OBCI | Ocean Bio Chem Inc | NASDAQ | 5.44 | 5.44 | 3.72 | 3.92 | +0.43 | +12.32% | 5,106,600 | 01/28/20 | | SO | Southern Company | NYSE | 70.44 | 70.44 | 69.51 | 70.05 | +0.31 | +0.44% | 4,714,500 | 01/28/20 | | LEN | Lennar Corp | NYSE | 68.59 | 68.59 | 67.40 | 67.78 | +0.49 | +0.73% | 4,640,000 | 01/28/20 | | LAUR | Laureate Education Inc | NASDAQ | 20.90 | 20.90 | 19.16 | 20.48 | +2.78 | +15.71% | 4,489,400 | 01/28/20 | | CCC | Clarivate Analytics Plc | NYSE | 21.50 | 21.50 | 20.87 | 21.18 | +0.40 | +1.92% | 4,371,600 | 01/28/20 | | VCSH | Sht-Term Corp Bond Vanguard | NASDAQ | 81.57 | 81.57 | 81.46 | 81.51 | -0.01 | -0.01% | 4,087,800 | 01/28/20 | | BRO | Brown & Brown | NYSE | 44.94 | 44.94 | 42.28 | 44.65 | +2.99 | +7.18% | 3,825,200 | 01/28/20 | | AMX | America Movil S.A.B. DE C.V. | NYSE | 16.84 | 16.84 | 16.27 | 16.83 | +0.64 | +3.95% | 3,809,100 | 01/28/20 | | MPW | Medical Properties Trust | NYSE | 22.67 | 22.67 | 22.40 | 22.50 | +0.06 | +0.27% | 3,357,400 | 01/28/20 | | ITB | US Home Construction Ishares ETF | AMEX | 49.62 | 49.62 | 48.60 | 49.32 | +0.91 | +1.88% | 2,898,600 | 01/28/20 | | EVRG | Evergy Inc | NYSE | 72.40 | 72.40 | 71.76 | 72.18 | +0.43 | +0.60% | 2,871,500 | 01/28/20 | | D | Dominion Resources | NYSE | 84.61 | 84.61 | 83.43 | 84.52 | +1.20 | +1.44% | 2,718,800 | 01/28/20 | | GSX | Gsx Techedu Inc ADR | NYSE | 36.45 | 36.45 | 34.18 | 35.12 | +0.84 | +2.45% | 2,681,600 | 01/28/20 | | GGG | Graco Inc | NYSE | 55.48 | 55.48 | 54.25 | 55.05 | +3.65 | +7.10% | 2,618,600 | 01/28/20 | | FE | Firstenergy Corp | NYSE | 50.83 | 50.83 | 50.27 | 50.69 | +0.43 | +0.86% | 2,614,600 | 01/28/20 | | GSAH | GS Acquisition Holdings Corp Cl A | NYSE | 12.71 | 12.71 | 12.15 | 12.51 | +0.35 | +2.88% | 2,480,500 | 01/28/20 | | HAPP | Happiness Biotech Group Ltd | NASDAQ | 6.10 | 6.10 | 4.51 | 4.86 | +0.23 | +4.97% | 2,294,100 | 01/28/20 | | NEE | Nextera Energy | NYSE | 269.00 | 269.00 | 263.71 | 265.81 | -0.93 | -0.35% | 2,065,700 | 01/28/20 | | LMT | Lockheed Martin Corp | NYSE | 438.99 | 438.99 | 426.27 | 437.17 | +4.79 | +1.11% | 2,063,200 | 01/28/20 | | ICE | Intercontinental Exchange | NYSE | 99.10 | 99.10 | 98.09 | 98.94 | +0.76 | +0.77% | 2,034,000 | 01/28/20 | | TPX | Tempur-Pedic International Inc | NYSE | 93.17 | 93.17 | 89.12 | 92.37 | +3.90 | +4.41% | 2,029,400 | 01/28/20 | | HOLX | Hologic Inc | NASDAQ | 54.77 | 54.77 | 53.50 | 54.62 | +0.90 | +1.68% | 2,027,900 | 01/28/20 | | RMBS | Rambus Inc | NASDAQ | 15.09 | 15.09 | 13.84 | 15.02 | +0.45 | +3.09% | 1,942,200 | 01/28/20 | | MMC | Marsh & Mclennan Companies | NYSE | 115.67 | 115.67 | 113.17 | 115.14 | +2.14 | +1.89% | 1,937,100 | 01/28/20 | | SEM | Select Medical Holdings Corp | NYSE | 25.00 | 25.00 | 24.57 | 24.69 | +0.53 | +2.19% | 1,899,600 | 01/28/20 | | SBS | Cia DE Saneamento Basico Do Estado | NYSE | 15.40 | 15.40 | 14.65 | 15.36 | +0.85 | +5.86% | 1,872,000 | 01/28/20 | | XHB | S&P Homebuilders SPDR | AMEX | 48.94 | 48.94 | 47.97 | 48.64 | +0.93 | +1.95% | 1,798,700 | 01/28/20 | | DRE | Duke Realty Corp | NYSE | 36.32 | 36.32 | 35.90 | 36.22 | +0.21 | +0.58% | 1,762,600 | 01/28/20 | | LXP | Lexington Realty Trust | NYSE | 11.22 | 11.22 | 10.91 | 11.21 | +0.24 | +2.19% | 1,626,500 | 01/28/20 | | DOC | Physicians Realty Trust | NYSE | 19.76 | 19.76 | 19.50 | 19.68 | +0.15 | +0.77% | 1,610,300 | 01/28/20 | | HCCO | | NASDAQ | 10.05 | 10.05 | 9.95 | 10.00 | +0.05 | +0.50% | 1,565,100 | 01/28/20 | | AMH | American Homes 4 Rent | NYSE | 27.67 | 27.67 | 27.17 | 27.61 | +0.33 | +1.21% | 1,562,100 | 01/28/20 | | CCI | Crown Castle International Corp | NYSE | 151.78 | 151.78 | 149.73 | 151.73 | +1.43 | +0.95% | 1,539,100 | 01/28/20 | | JPST | JPM Ultra-Short Income ETF | AMEX | 50.56 | 50.56 | 50.54 | 50.56 | +0.01 | +0.02% | 1,535,700 | 01/28/20 | | CPRT | Copart Inc | NASDAQ | 101.24 | 101.24 | 98.57 | 100.71 | +1.21 | +1.22% | 1,345,600 | 01/28/20 | | HTA | Healthcare Trust of America | NYSE | 32.28 | 32.28 | 32.02 | 32.21 | +0.08 | +0.25% | 1,327,000 | 01/28/20 | | OUT | Outfront Media Inc | NYSE | 30.52 | 30.52 | 30.14 | 30.47 | +0.24 | +0.79% | 1,306,700 | 01/28/20 | | TRP | Transcananda Pipelines | NYSE | 55.60 | 55.60 | 54.65 | 55.50 | +0.64 | +1.17% | 1,227,500 | 01/28/20 | | SEAC | Sea Change Intl IN | NASDAQ | 4.80 | 4.80 | 4.30 | 4.68 | +0.37 | +8.58% | 1,216,600 | 01/28/20 | | BDX | Becton Dickinson and Company | NYSE | 283.69 | 283.69 | 279.83 | 282.26 | +2.51 | +0.90% | 1,194,700 | 01/28/20 | | FNF | Fidelity National Financial | NYSE | 49.22 | 49.22 | 48.63 | 48.65 | +0.05 | +0.10% | 1,115,900 | 01/28/20 |
|
© 2020 Market data provided and hosted by Barchart Market Data Solutions.
Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.
|
|