| Company | Close | Range |
|
Ambac Financial Group, Inc.
| 9.54 | 9.34 to 9.55 |
|
AMERISAFE, Inc.
| 43.77 | 43.09 to 43.82 |
|
Atossa Genetics Inc.
| 0.86 | 0.82 to 0.86 |
|
AudioEye, Inc.
| 14.21 | 13.64 to 14.24 |
|
Aurinia Pharmaceuticals Inc
| 13.14 | 12.80 to 13.15 |
|
Bank of the James Financial Group, Inc.
| 15.74 | 15.56 to 15.75 |
|
BJ's Restaurants, Inc.
| 30.27 | 29.86 to 30.29 |
|
Blackbaud, Inc.
| 64.17 | 63.37 to 64.17 |
|
Cavco Industries, Inc.
| 572.47 | 557.90 to 572.88 |
|
CB Financial Services, Inc.
| 33.96 | 33.44 to 33.96 |
|
Cincinnati Financial Corporation
| 156.90 | 155.15 to 157.14 |
|
Columbia Sportswear Company
| 52.64 | 50.98 to 52.65 |
|
Cue Biopharma, Inc.
| 0.71 | 0.69 to 0.71 |
|
DarioHealth Corp.
| 13.27 | 11.85 to 13.27 |
|
DLH Holdings Corp.
| 5.58 | 5.50 to 5.58 |
|
Donegal Group, Inc.
| 19.44 | 18.99 to 19.44 |
|
Escalade, Incorporated
| 12.83 | 12.48 to 12.86 |
|
Farmers & Merchants Bancorp, Inc.
| 26.29 | 25.06 to 26.30 |
|
First Bancorp, Inc (ME)
| 26.80 | 26.23 to 26.81 |
|
First Capital, Inc.
| 45.96 | 45.23 to 45.96 |
|
First Trust Indxx Global Natural Resources Income ETF
| 14.92 | 14.77 to 14.94 |
|
First Trust Mid Cap Value AlphaDEX Fund
| 55.52 | 54.90 to 55.52 |
|
First Trust RBA American Industrial Renaissance ETF
| 95.48 | 94.48 to 95.58 |
|
First Trust Small Cap Value AlphaDEX Fund
| 56.13 | 55.53 to 56.13 |
|
First US Bancshares, Inc.
| 12.39 | 12.00 to 12.39 |
|
FlexShopper, Inc.
| 0.70 | 0.69 to 0.70 |
|
Franklin Electric Co., Inc.
| 95.10 | 93.78 to 95.29 |
|
Gaming and Leisure Properties, Inc.
| 46.88 | 46.20 to 46.94 |
|
Garmin Ltd.
| 240.48 | 237.56 to 240.77 |
|
Gentex Corporation
| 28.90 | 28.40 to 28.92 |
|
Glacier Bancorp, Inc.
| 49.91 | 48.94 to 49.94 |
|
Glen Burnie Bancorp
| 4.50 | 4.45 to 4.50 |
|
Global Indemnity Limited
| 29.95 | 29.28 to 29.95 |
|
Global Self Storage, Inc.
| 5.06 | 4.99 to 5.06 |
|
Global Water Resources, Inc.
| 10.12 | 9.94 to 10.12 |
|
Guaranty Bancshares, Inc.
| 49.95 | 49.06 to 50.00 |
|
Hawkins, Inc.
| 176.97 | 172.11 to 177.33 |
|
Haymaker Acquisition Corp.
| 11.39 | 11.22 to 11.39 |
|
Highway Holdings Limited
| 1.67 | 1.62 to 1.67 |
|
Huron Consulting Group Inc.
| 145.98 | 142.73 to 145.99 |
|
Inter Parfums, Inc.
| 101.23 | 99.75 to 101.36 |
|
Invesco DWA Healthcare Momentum ETF
| 42.83 | 42.10 to 42.83 |
|
Invesco S&P SmallCap Consumer Staples ETF
| 32.50 | 32.17 to 32.50 |
|
Invesco S&P SmallCap Materials ETF
| 76.61 | 75.81 to 76.61 |
|
Invesco Water Resources ETF
| 71.33 | 70.59 to 71.33 |
|
Investors Title Company
| 262.60 | 259.29 to 262.87 |
|
Ituran Location and Control Ltd.
| 35.08 | 34.65 to 35.13 |
|
Jaguar Health, Inc.
| 2.15 | 2.04 to 2.15 |
|
Kentucky First Federal Bancorp
| 3.83 | 3.58 to 3.83 |
|
Liberty Global plc
| 11.84 | 11.59 to 11.85 |
|
Medalist Diversified REIT, Inc.
| 13.43 | 13.01 to 13.43 |
|
MediciNova, Inc.
| 1.27 | 1.23 to 1.27 |
|
MMTec, Inc.
| 0.88 | 0.83 to 0.88 |
|
Nathan's Famous, Inc.
| 109.01 | 107.10 to 109.24 |
|
NI Holdings, Inc.
| 13.63 | 13.47 to 13.63 |
|
Pacific City Financial Corporation
| 21.19 | 20.96 to 21.22 |
|
Phibro Animal Health Corporation
| 38.81 | 38.21 to 38.83 |
|
PotlatchDeltic Corporation
| 40.18 | 39.31 to 40.26 |
|
Rand Capital Corporation
| 15.22 | 14.61 to 15.22 |
|
Seneca Foods Corp.
| 107.45 | 104.49 to 107.58 |
|
Silgan Holdings Inc.
| 42.50 | 41.51 to 42.53 |
|
Sol-Gel Technologies Ltd.
| 28.99 | 27.76 to 28.99 |
|
Taylor Devices, Inc.
| 49.66 | 47.00 to 49.66 |
|
Tecnoglass Inc.
| 67.84 | 65.80 to 68.00 |
|
The Andersons, Inc.
| 40.63 | 39.72 to 40.66 |
|
TherapeuticsMD, Inc.
| 1.07 | 1.05 to 1.07 |
|
Trident Acquisitions Corp.
| 0.32 | 0.28 to 0.32 |
|
Ulta Beauty, Inc.
| 552.00 | 538.80 to 552.45 |
|
United Bancorp, Inc.
| 13.88 | 13.54 to 13.88 |
|
Value Line, Inc.
| 39.00 | 37.90 to 39.00 |
|
Virtus Investment Partners, Inc.
| 192.24 | 189.47 to 192.59 |
|
Xeris Pharmaceuticals, Inc.
| 8.18 | 7.87 to 8.19 |
|
ABM Industries Incorporated
| 45.78 | 45.00 to 45.85 |
|
AllianzGI Equity & Convertible Income Fund
| 24.99 | 24.65 to 24.99 |
|
Aptiv PLC
| 86.22 | 84.70 to 86.33 |
|
Argan, Inc.
| 266.73 | 260.00 to 266.90 |
|
Autoliv, Inc.
| 125.19 | 123.73 to 125.34 |
|
AvalonBay Communities, Inc.
| 194.86 | 192.23 to 195.30 |
|
Avista Corporation
| 37.62 | 37.12 to 37.68 |
|
Banco Santander Brasil SA
| 5.49 | 5.39 to 5.49 |
|
Becton, Dickinson and Company
| 184.60 | 180.81 to 184.71 |
|
Black Hills Corporation
| 60.91 | 60.11 to 60.95 |
|
BlueLinx Holdings Inc.
| 74.08 | 72.71 to 74.26 |
|
BWX Technologies, Inc.
| 180.62 | 177.50 to 180.98 |
|
Cadence Bancorporation
| 37.58 | 37.12 to 37.67 |
|
Canada Goose Holdings Inc.
| 13.51 | 13.12 to 13.51 |
|
Cardinal Health, Inc.
| 153.71 | 149.60 to 153.93 |
|
Centrais Electricas Brasileiras S.A.- Eletrobras
| 9.98 | 9.87 to 9.98 |
|
Chemed Corp.
| 462.23 | 452.07 to 462.94 |
|
Cleveland-Cliffs Inc.
| 12.37 | 12.06 to 12.38 |
|
CNFinance Holdings Limited
| 4.10 | 3.28 to 4.10 |
|
CNO Financial Group, Inc.
| 40.07 | 39.44 to 40.14 |
|
Colonial High Income Municipal Trust
| 3.71 | 3.67 to 3.71 |
|
Concord Medical Services Holdings Limited
| 6.57 | 6.12 to 6.57 |
|
Crown Castle International Corporation
| 95.31 | 93.96 to 95.52 |
|
Danaher Corporation
| 184.84 | 181.35 to 185.10 |
|
Dolby Laboratories
| 72.39 | 71.65 to 72.54 |
|
DRDGOLD Limited
| 28.41 | 27.01 to 28.43 |
|
EastGroup Properties, Inc.
| 168.29 | 166.08 to 168.47 |
|
Enersys
| 111.64 | 109.49 to 111.68 |
|
Evertec, Inc.
| 34.11 | 33.75 to 34.14 |
|
Fidelity National Financial, Inc.
| 60.41 | 59.38 to 60.51 |
|
FirstEnergy Corp.
| 45.43 | 44.41 to 45.47 |
|
Forum Energy Technologies, Inc.
| 28.77 | 27.75 to 28.78 |
|
Fresh Del Monte Produce, Inc.
| 35.03 | 34.25 to 35.03 |
|
General Dynamics Corporation
| 330.34 | 326.21 to 330.63 |
|
General Mills, Inc.
| 50.09 | 49.50 to 50.11 |
|
Graham Holdings Company
| 1184.80 | 1164.65 to 1187.14 |
|
Hannon Armstrong Sustainable Infrastructure Capital, Inc.
| 30.51 | 29.68 to 30.54 |
|
Herbalife Nutrition Ltd.
| 8.87 | 8.75 to 8.88 |
|
Hershey Company (The)
| 188.11 | 185.00 to 188.42 |
|
Hilton Grand Vacations Inc.
| 43.49 | 43.00 to 43.57 |
|
Huntington Ingalls Industries, Inc.
| 278.77 | 273.25 to 279.35 |
|
Hyster-Yale Materials Handling, Inc.
| 37.14 | 36.09 to 37.17 |
|
IDACORP, Inc.
| 129.76 | 128.05 to 129.82 |
|
Kellogg Company
| 77.94 | 77.07 to 78.04 |
|
Lehman ABS Corporation
| 25.95 | 25.63 to 25.96 |
|
Lindsay Corporation
| 139.68 | 137.35 to 139.76 |
|
Luxfer Holdings PLC
| 14.00 | 13.81 to 14.03 |
|
Manitowoc Company, Inc. (The)
| 9.98 | 9.75 to 9.98 |
|
Marine Products Corporation
| 9.24 | 9.13 to 9.26 |
|
McKesson Corporation
| 760.55 | 741.78 to 761.72 |
|
Mercury General Corporation
| 83.21 | 81.95 to 83.22 |
|
Mexico Fund, Inc. (The)
| 19.39 | 19.15 to 19.39 |
|
Modine Manufacturing Company
| 138.65 | 135.70 to 138.83 |
|
Mohawk Industries, Inc.
| 128.59 | 126.09 to 128.83 |
|
Molson Coors Brewing Company
| 50.00 | 49.00 to 50.00 |
|
MSA Safety Incorporporated
| 170.88 | 168.78 to 170.93 |
|
MSC Industrial Direct Company, Inc.
| 90.93 | 89.27 to 90.99 |
|
Mueller Water Products Inc
| 25.38 | 24.94 to 25.39 |
|
National Storage Affiliates Trust
| 30.37 | 29.86 to 30.43 |
|
NextEra Energy, Inc.
| 75.85 | 74.63 to 75.86 |
|
NorthWestern Corporation
| 58.02 | 57.08 to 58.06 |
|
Nuveen Multi-Market Income Fund
| 6.37 | 6.25 to 6.37 |
|
Old Republic International Corporation
| 41.96 | 41.48 to 42.03 |
|
Omnicom Group Inc.
| 77.05 | 75.71 to 77.19 |
|
Ormat Technologies, Inc.
| 94.87 | 93.28 to 94.98 |
|
Oshkosh Corporation
| 129.97 | 127.95 to 130.09 |
|
OUTFRONT Media Inc.
| 18.48 | 18.00 to 18.51 |
|
Owens Corning Inc
| 143.12 | 140.22 to 143.12 |
|
PennyMac Financial Services, Inc.
| 124.04 | 122.29 to 124.11 |
|
Pentair plc.
| 109.76 | 108.51 to 110.00 |
|
Physicians Realty Trust
| 18.94 | 18.61 to 18.98 |
|
Portland General Electric Company
| 43.44 | 42.78 to 43.48 |
|
Select Medical Holdings Corporation
| 12.64 | 12.41 to 12.65 |
|
SITE Centers Corp.
| 8.92 | 8.72 to 8.93 |
|
Steelcase Inc.
| 17.09 | 16.75 to 17.12 |
|
STERIS plc
| 249.08 | 244.37 to 249.14 |
|
Studio City International Holdings Limited
| 3.98 | 3.70 to 3.98 |
|
SunCoke Energy, Inc.
| 8.20 | 8.01 to 8.22 |
|
Tanger Factory Outlet Centers, Inc.
| 33.65 | 33.01 to 33.70 |
|
Tekla Healthcare Investors
| 17.77 | 17.25 to 17.80 |
|
Tekla Life Sciences Investors
| 14.89 | 14.37 to 14.89 |
|
Tenet Healthcare Corporation
| 202.00 | 197.55 to 202.15 |
|
Tennant Company
| 80.57 | 79.75 to 80.63 |
|
Terex Corporation
| 51.81 | 50.62 to 51.87 |
|
TopBuild Corp.
| 393.42 | 386.88 to 394.15 |
|
UGI Corporation
| 33.23 | 32.69 to 33.23 |
|
Unifi, Inc.
| 4.75 | 4.60 to 4.75 |
|
Union Pacific Corporation
| 235.20 | 231.79 to 235.50 |
|
United Parcel Service, Inc.
| 83.72 | 82.64 to 83.88 |
|
Unum Group
| 78.26 | 77.31 to 78.43 |
|
Vistra Energy Corp.
| 207.22 | 200.98 to 207.50 |
|
Wayfair Inc.
| 86.82 | 83.37 to 86.91 |
|
WEC Energy Group, Inc.
| 112.85 | 111.38 to 112.92 |
|
Welltower Inc.
| 174.90 | 172.35 to 175.10 |
|
Yum! Brands, Inc.
| 152.70 | 150.58 to 152.82 |
