| Company | Close | Range |
|
Allegiance Bancshares, Inc.
| 40.12 | 39.30 to 40.13 |
|
Alliance Resource Partners, L.P.
| 11.63 | 11.12 to 11.65 |
|
AmeriServ Financial Inc.
| 27.31 | 25.05 to 27.31 |
|
Atrion Corporation
| 717.00 | 707.24 to 717.00 |
|
BankFinancial Corporation
| 11.55 | 11.39 to 11.56 |
|
BOK Financial Corporation
| 101.81 | 99.74 to 101.87 |
|
Brookline Bancorp, Inc.
| 16.02 | 15.76 to 16.04 |
|
Cal-Maine Foods, Inc.
| 35.95 | 35.46 to 36.01 |
|
Casella Waste Systems, Inc.
| 83.61 | 81.96 to 83.78 |
|
Chemung Financial Corp
| 45.58 | 45.00 to 45.61 |
|
Cincinnati Financial Corporation
| 122.19 | 119.96 to 122.26 |
|
Citizens Holding Company
| 18.55 | 18.31 to 18.55 |
|
City Holding Company
| 81.80 | 80.89 to 81.80 |
|
Esquire Financial Holdings, Inc.
| 31.95 | 31.46 to 31.95 |
|
Expeditors International of Washington, Inc.
| 123.03 | 119.62 to 123.25 |
|
First Interstate BancSystem, Inc.
| 42.26 | 41.55 to 42.35 |
|
First United Corporation
| 18.57 | 18.24 to 18.58 |
|
FS Bancorp, Inc.
| 35.12 | 34.59 to 35.20 |
|
Great Southern Bancorp, Inc.
| 57.44 | 56.62 to 57.46 |
|
Heritage Financial Corporation
| 25.39 | 24.69 to 25.39 |
|
HomeTrust Bancshares, Inc.
| 29.64 | 29.31 to 29.68 |
|
IMAC Holdings, Inc.
| 0.34 | 0.31 to 0.34 |
|
Intuit Inc.
| 590.80 | 580.00 to 591.63 |
|
Investors Bancorp, Inc.
| 16.03 | 15.79 to 16.04 |
|
iShares S&P Global Timber & Forestry Index Fund
| 86.68 | 85.70 to 86.86 |
|
Kentucky First Federal Bancorp
| 7.24 | 7.13 to 7.24 |
|
Lakeland Bancorp, Inc.
| 18.18 | 17.96 to 18.18 |
|
Marchex, Inc.
| 3.26 | 3.16 to 3.26 |
|
Nasdaq, Inc.
| 201.72 | 199.33 to 201.94 |
|
Neovasc Inc.
| 0.80 | 0.71 to 0.80 |
|
Netflix, Inc.
| 664.78 | 651.81 to 665.46 |
|
Novanta Inc.
| 168.21 | 162.75 to 168.47 |
|
Phio Pharmaceuticals Corp.
| 0.12 | 0.11 to 0.12 |
|
PrimeEnergy Resources Corporation
| 63.55 | 62.45 to 63.55 |
|
Renewable Energy Group, Inc.
| 57.59 | 54.67 to 57.68 |
|
S&T Bancorp, Inc.
| 31.50 | 30.79 to 31.54 |
|
Safety Insurance Group, Inc.
| 81.13 | 80.00 to 81.31 |
|
Sapiens International Corporation N.V.
| 34.03 | 33.20 to 34.09 |
|
Sierra Bancorp
| 24.81 | 24.51 to 24.83 |
|
Spirit of Texas Bancshares, Inc.
| 24.44 | 24.03 to 24.49 |
|
The Hain Celestial Group, Inc.
| 44.70 | 44.21 to 44.80 |
|
TransAct Technologies Incorporated
| 14.80 | 14.52 to 14.80 |
|
TriState Capital Holdings, Inc.
| 27.19 | 26.69 to 27.19 |
|
Trustmark Corporation
| 33.85 | 33.23 to 33.89 |
|
Twelve Seas Investment Company
| 0.63 | 0.57 to 0.63 |
|
Utah Medical Products, Inc.
| 94.23 | 91.40 to 94.23 |
|
Valley National Bancorp
| 13.80 | 13.61 to 13.82 |
|
VeriSign, Inc.
| 218.75 | 215.98 to 219.04 |
|
Wheeler Real Estate Investment Trust, Inc.
| 9.14 | 8.50 to 9.16 |
|
Willamette Valley Vineyards, Inc.
| 7.15 | 6.51 to 7.15 |
|
Alexander's, Inc.
| 285.78 | 281.00 to 286.43 |
|
Artisan Partners Asset Management Inc.
| 50.37 | 49.00 to 50.38 |
|
Bank of America Corporation
| 47.57 | 46.99 to 47.62 |
|
Black Knight, Inc.
| 73.22 | 72.20 to 73.33 |
|
BlackRock Energy and Resources Trust
| 10.20 | 10.03 to 10.20 |
|
Blackstone GSO Long Short Credit Income Fund
| 15.32 | 15.15 to 15.34 |
|
CPB Inc.
| 26.85 | 26.37 to 26.88 |
|
Dell Technologies Inc.
| 114.54 | 112.65 to 114.77 |
|
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 11.50 | 11.21 to 11.50 |
|
Edison International
| 60.45 | 59.30 to 60.49 |
|
Embotelladora Andina S.A.
| 12.64 | 12.17 to 12.64 |
|
Endava plc
| 150.84 | 148.92 to 151.06 |
|
FB Financial Corporation
| 46.77 | 46.15 to 46.79 |
|
Federal Agricultural Mortgage Corporation
| 107.11 | 105.10 to 107.11 |
|
FirstEnergy Corp.
| 37.75 | 37.23 to 37.84 |
|
Fluor Corporation
| 18.53 | 18.10 to 18.56 |
|
Franklin Resources, Inc.
| 30.73 | 30.23 to 30.75 |
|
Gamco Investors, Inc.
| 27.11 | 26.30 to 27.12 |
|
Gartner, Inc.
| 324.51 | 319.81 to 324.77 |
|
Great Western Bancorp, Inc.
| 34.44 | 33.88 to 34.51 |
|
Hanger, Inc.
| 18.52 | 18.04 to 18.52 |
|
Insperity, Inc.
| 122.95 | 120.97 to 123.23 |
|
Intercontinental Exchange Inc.
| 131.60 | 129.74 to 131.86 |
|
Invesco High Income 2023 Target Term Fund
| 9.87 | 9.75 to 9.87 |
|
Invesco Senior Income Trust
| 4.51 | 4.45 to 4.51 |
|
J P Morgan Chase & Co
| 171.78 | 169.70 to 172.09 |
|
Kimberly-Clark Corporation
| 133.04 | 131.22 to 133.06 |
|
Kroger Company (The)
| 40.23 | 39.38 to 40.26 |
|
Mettler-Toledo International, Inc.
| 1469.75 | 1436.90 to 1472.52 |
|
Moody's Corporation
| 381.66 | 376.79 to 382.50 |
|
MSCI Inc
| 649.09 | 638.74 to 649.19 |
|
North European Oil Royality Trust
| 10.10 | 9.92 to 10.12 |
|
Nuveen Georgia Quality Municipal Income Fund
| 13.74 | 13.40 to 13.74 |
|
Nuveen Pennsylvania Quality Municipal Income Fund
| 14.96 | 14.80 to 14.98 |
|
Nuveen Select Tax Free Income Portfolio II
| 15.77 | 15.58 to 15.78 |
|
Oracle Corporation
| 98.25 | 96.22 to 98.27 |
|
Post Holdings, Inc.
| 107.30 | 105.50 to 107.54 |
|
Procter & Gamble Company (The)
| 140.83 | 139.32 to 141.01 |
|
Range Resources Corporation
| 24.65 | 23.88 to 24.69 |
|
Republic Services, Inc.
| 133.27 | 131.24 to 133.38 |
|
Restaurant Brands International Inc.
| 61.96 | 61.23 to 62.00 |
|
RYB Education, Inc.
| 2.80 | 2.74 to 2.80 |
|
STERIS plc
| 235.31 | 231.89 to 235.45 |
|
Synthetic Fixed-Income Securities, Inc.
| 23.90 | 23.58 to 23.90 |
|
The Charles Schwab Corporation
| 83.55 | 82.26 to 83.74 |
|
The Cooper Companies, Inc.
| 417.02 | 410.00 to 417.43 |
|
Tyler Technologies, Inc.
| 527.79 | 517.10 to 528.95 |
|
United Parcel Service, Inc.
| 203.81 | 198.75 to 204.16 |
|
UnitedHealth Group Incorporated
| 449.16 | 440.46 to 449.29 |
|
Waste Management, Inc.
| 164.42 | 162.08 to 164.59 |
