| Company | Close | Range |
|
Addus HomeCare Corporation
| 84.65 | 82.28 to 84.73 |
|
ADTRAN, Inc.
| 22.15 | 21.32 to 22.19 |
|
Alliant Energy Corporation
| 58.61 | 57.61 to 58.65 |
|
Bison Capital Acquisition Corp.
| 10.66 | 10.39 to 10.66 |
|
CB Financial Services, Inc.
| 23.64 | 23.00 to 23.67 |
|
Cerner Corporation
| 78.41 | 77.34 to 78.56 |
|
Citius Pharmaceuticals, Inc.
| 1.03 | 0.85 to 1.03 |
|
Commerce Bancshares, Inc.
| 71.83 | 70.84 to 72.00 |
|
CSX Corporation
| 32.81 | 32.38 to 32.86 |
|
Exponent, Inc.
| 95.14 | 93.02 to 95.28 |
|
First Community Bankshares, Inc.
| 28.44 | 27.77 to 28.44 |
|
First Trust Global Tactical Commodity Strategy Fund
| 23.81 | 23.44 to 23.85 |
|
First Trust Mid Cap US Equity Select ETF
| 28.76 | 28.43 to 28.76 |
|
First Trust Nasdaq Pharmaceuticals ETF
| 26.47 | 26.20 to 26.49 |
|
First Trust Nasdaq Retail ETF
| 34.55 | 34.19 to 34.57 |
|
First Western Financial, Inc.
| 26.78 | 25.50 to 26.78 |
|
FNCB Bancorp Inc.
| 7.34 | 7.25 to 7.34 |
|
Formula Systems (1985) Ltd.
| 86.60 | 85.45 to 86.60 |
|
Global X Millennials Thematic ETF
| 44.89 | 44.34 to 44.99 |
|
Good Times Restaurants Inc.
| 4.25 | 4.04 to 4.25 |
|
Greene County Bancorp, Inc.
| 31.00 | 29.67 to 31.00 |
|
Kazia Therapeutics Limited
| 9.71 | 9.16 to 9.71 |
|
Limbach Holdings, Inc.
| 8.89 | 8.75 to 8.90 |
|
National Instruments Corporation
| 42.49 | 41.85 to 42.52 |
|
Natural Alternatives International, Inc.
| 16.96 | 16.30 to 17.00 |
|
Nicholas Financial, Inc.
| 11.02 | 10.80 to 11.02 |
|
Optical Cable Corporation
| 4.20 | 4.08 to 4.20 |
|
O'Reilly Automotive, Inc.
| 620.92 | 610.69 to 621.67 |
|
Otter Tail Corporation
| 49.70 | 48.96 to 49.75 |
|
Outlook Therapeutics, Inc.
| 0.30 | 0.28 to 0.30 |
|
Paychex, Inc.
| 112.25 | 110.86 to 112.50 |
|
Phio Pharmaceuticals Corp.
| 0.21 | 0.19 to 0.21 |
|
Provident Bancorp, Inc.
| 16.18 | 15.85 to 16.18 |
|
Republic Bancorp, Inc.
| 48.60 | 47.60 to 48.60 |
|
Seagate Technology PLC
| 85.48 | 83.17 to 85.60 |
|
Seanergy Maritime Holdings Corp
| 0.07 | 0.06 to 0.07 |
|
Security National Financial Corporation
| 8.52 | 8.37 to 8.54 |
|
Sigma Labs, Inc.
| 0.37 | 0.35 to 0.37 |
|
SLM Corporation
| 62.05 | 61.28 to 62.05 |
|
Tractor Supply Company
| 187.70 | 182.73 to 187.86 |
|
UFP Technologies, Inc.
| 59.88 | 58.31 to 59.88 |
|
Wayside Technology Group, Inc.
| 28.58 | 28.04 to 28.58 |
|
West Bancorporation
| 28.49 | 28.02 to 28.49 |
|
Winmark Corporation
| 208.48 | 205.99 to 208.48 |
|
Acushnet Holdings Corp.
| 51.06 | 49.95 to 51.07 |
|
Advance Auto Parts Inc
| 214.95 | 210.58 to 215.09 |
|
Agilent Technologies, Inc.
| 152.31 | 150.43 to 152.41 |
|
Alexander's, Inc.
| 281.09 | 268.24 to 281.61 |
|
Alexandria Real Estate Equities, Inc.
| 196.94 | 194.21 to 197.12 |
|
American Electric Power Company, Inc.
| 85.98 | 84.68 to 86.10 |
|
American Homes 4 Rent
| 42.03 | 41.37 to 42.09 |
|
American States Water Company
| 86.54 | 85.04 to 86.68 |
|
American Water Works
| 167.27 | 164.51 to 167.36 |
|
Ares Management Corporation
| 66.51 | 65.35 to 66.54 |
|
Arista Networks, Inc.
| 380.98 | 374.83 to 381.06 |
|
AvalonBay Communities, Inc.
| 226.80 | 224.18 to 226.95 |
|
Avista Corporation
| 43.18 | 42.72 to 43.28 |
|
Burlington Stores, Inc.
| 329.97 | 323.89 to 330.60 |
|
CBIZ, Inc.
| 31.24 | 30.79 to 31.31 |
|
CGI Inc.
| 92.12 | 90.84 to 92.18 |
|
Chegg, Inc.
| 88.06 | 86.28 to 88.24 |
|
CMS Energy Corporation
| 62.08 | 61.29 to 62.10 |
|
Colgate-Palmolive Company
| 83.28 | 81.53 to 83.46 |
|
Comp En De Mn Cemig ADS
| 2.98 | 2.81 to 2.98 |
|
Consolidated Edison Inc
| 74.18 | 73.10 to 74.21 |
|
CubeSmart
| 48.98 | 48.05 to 49.04 |
|
Dollar General Corporation
| 228.90 | 225.01 to 229.11 |
|
Duke Energy Corporation
| 104.47 | 103.06 to 104.59 |
|
Duke Realty Corporation
| 51.30 | 50.49 to 51.33 |
|
Energizer Holdings, Inc.
| 41.03 | 39.88 to 41.13 |
|
Entergy Corporation
| 102.74 | 101.05 to 102.76 |
|
Estee Lauder Companies, Inc. (The)
| 333.55 | 326.84 to 333.68 |
|
Eversource Energy
| 86.22 | 84.74 to 86.26 |
|
Ferrari N.V.
| 212.11 | 209.43 to 212.45 |
|
Genpact Limited
| 49.61 | 49.01 to 49.63 |
|
Getty Realty Corporation
| 32.12 | 31.72 to 32.19 |
|
Gildan Activewear, Inc.
| 34.45 | 34.07 to 34.52 |
|
Globus Medical, Inc.
| 83.04 | 81.49 to 83.18 |
|
GMS Inc.
| 48.00 | 47.15 to 48.10 |
|
Guggenheim Enhanced Equity Income Fund
| 8.74 | 8.64 to 8.76 |
|
Hershey Company (The)
| 179.26 | 176.79 to 179.41 |
|
IDACORP, Inc.
| 104.75 | 103.11 to 104.79 |
|
Infosys Limited
| 21.73 | 21.37 to 21.74 |
|
Invitation Homes Inc.
| 40.52 | 39.85 to 40.59 |
|
Kingsway Financial Services, Inc.
| 5.50 | 5.39 to 5.50 |
|
Knoll, Inc.
| 25.04 | 24.50 to 25.04 |
|
Lazard Global Total Return and Income Fund
| 21.16 | 20.89 to 21.20 |
|
LCI Industries
| 142.85 | 141.04 to 143.14 |
|
Lennar Corporation
| 84.25 | 81.62 to 84.39 |
|
Lexington Realty Trust
| 12.85 | 12.68 to 12.88 |
|
McCormick & Company, Incorporated
| 85.83 | 84.63 to 85.83 |
|
Meritage Corporation
| 96.32 | 92.48 to 96.49 |
|
Moog Inc.
| 79.92 | 78.67 to 79.92 |
|
National Retail Properties
| 49.54 | 48.88 to 49.64 |
|
NexPoint Residential Trust, Inc.
| 61.03 | 59.80 to 61.10 |
|
NL Industries, Inc.
| 6.23 | 6.11 to 6.23 |
|
Northwest Natural Holding Company
| 51.95 | 50.97 to 51.99 |
|
NorthWestern Corporation
| 62.99 | 61.60 to 63.05 |
|
ONE Gas, Inc.
| 73.93 | 72.47 to 73.96 |
|
OneMain Holdings, Inc.
| 61.51 | 60.50 to 61.60 |
|
PerkinElmer, Inc.
| 164.34 | 160.76 to 164.58 |
|
PermRock Royalty Trust
| 6.94 | 6.79 to 6.95 |
|
PPlus Trust
| 22.75 | 22.48 to 22.75 |
|
Public Service Enterprise Group Incorporated
| 61.22 | 60.45 to 61.30 |
|
RPM International Inc.
| 88.17 | 86.93 to 88.38 |
|
Sherwin-Williams Company (The)
| 285.97 | 282.02 to 286.44 |
|
Southern Company (The)
| 63.86 | 63.00 to 63.97 |
|
Spire Inc.
| 70.34 | 68.85 to 70.50 |
|
Sprague Resources LP
| 29.00 | 27.66 to 29.00 |
|
Stag Industrial, Inc.
| 40.17 | 39.63 to 40.23 |
|
STORE Capital Corporation
| 36.67 | 36.16 to 36.74 |
|
Target Corporation
| 261.03 | 257.53 to 261.11 |
|
Telephone and Data Systems, Inc.
| 28.08 | 27.77 to 28.10 |
|
Tennessee Valley Authority
| 26.59 | 26.23 to 26.59 |
|
The Cooper Companies, Inc.
| 410.07 | 404.72 to 410.35 |
|
Transcontinental Realty Investors, Inc.
| 39.12 | 38.61 to 39.17 |
|
Valhi, Inc.
| 24.24 | 23.39 to 24.24 |
|
Valvoline Inc.
| 30.35 | 30.00 to 30.39 |
|
Voya Infrastructure, Industrials and Materials Fund
| 13.05 | 12.74 to 13.07 |
