Mobile app version of munafa.top
Login or Join
Learn then Earn

USA Scanner CLOSED NEAR HIGH forming stock list

USA Scanner stocks forming CLOSED NEAR HIGH

830 stocks found forming CLOSED NEAR HIGH

Company Close Range
AAON, Inc. 106.87 103.78 to 107.02
Aceto Corporation 0.78 0.63 to 0.78
Adaptimmune Therapeutics plc 0.28 0.26 to 0.28
AdvisorShares Vice ETF 36.67 35.15 to 36.68
Air T, Inc. 18.26 16.25 to 18.26
Akamai Technologies, Inc. 78.03 76.23 to 78.05
Alarm.com Holdings, Inc. 59.64 58.60 to 59.69
Alliant Energy Corporation 62.48 61.49 to 62.51
Amdocs Limited 91.38 89.74 to 91.44
Amedisys Inc 94.62 93.43 to 94.70
Amicus Therapeutics, Inc. 6.43 5.91 to 6.44
Amphastar Pharmaceuticals, Inc. 24.86 24.20 to 24.90
Arch Capital Group Ltd. 94.59 93.18 to 94.70
Ark Restaurants Corp. 11.93 11.30 to 11.93
Avadel Pharmaceuticals plc 9.01 8.69 to 9.02
B. Riley Financial, Inc. 2.44 2.30 to 2.44
Ballard Power Systems, Inc. 1.42 1.32 to 1.42
Biogen Inc. 125.59 122.46 to 125.77
BioLife Solutions, Inc. 23.59 21.56 to 23.64
Bio-Techne Corp 49.15 47.55 to 49.18
Bruker Corporation 37.53 35.29 to 37.55
CalAmp Corp. 2.30 2.00 to 2.30
Calumet Specialty Products Partners, L.P. 13.73 13.05 to 13.74
Capital Southwest Corporation 21.37 20.85 to 21.42
Carolina Trust BancShares, Inc. 45.66 44.13 to 45.71
Caseys General Stores, Inc. 456.15 442.43 to 456.49
Catalyst Pharmaceuticals, Inc. 24.37 23.29 to 24.38
Cavco Industries, Inc. 528.01 515.96 to 528.87
Cellectis S.A. 1.58 1.47 to 1.58
Central Garden & Pet Company 36.30 35.10 to 36.33
Central Garden & Pet Company 32.04 31.16 to 32.08
Check Point Software Technologies Ltd. 218.68 215.64 to 218.68
China Automotive Systems, Inc. 4.12 4.01 to 4.12
Cincinnati Financial Corporation 150.86 148.82 to 150.89
Cintas Corporation 220.85 217.26 to 220.93
Cognizant Technology Solutions Corporation 81.44 79.52 to 81.50
Costco Wholesale Corporation 1025.83 1009.00 to 1028.26
Cronos Group Inc. 2.14 2.07 to 2.14
Daily Journal Corp. (S.C.) 416.24 400.00 to 416.24
Daktronics, Inc. 15.11 14.74 to 15.14
DENTSPLY SIRONA Inc. 16.70 16.38 to 16.74
Destination XL Group, Inc. 1.10 1.04 to 1.10
eBay Inc. 71.84 70.42 to 71.90
Editas Medicine, Inc. 1.51 1.35 to 1.51
Electronic Arts Inc. 151.54 149.20 to 151.73
Entera Bio Ltd. 2.03 1.94 to 2.03
Erie Indemnity Company 373.94 366.47 to 374.21
Euronet Worldwide, Inc. 111.08 109.29 to 111.31
Expeditors International of Washington, Inc. 118.33 115.47 to 118.44
Exponent, Inc. 80.05 78.98 to 80.14
Fastenal Company 83.03 81.60 to 83.11
FibroGen, Inc 0.31 0.30 to 0.31
First Trust Dorsey Wright Momentum & Dividend ETF 37.89 37.45 to 37.89
First Trust Dorsey Wright Momentum & Low Volatility ETF 35.53 35.12 to 35.55
First Trust Large Cap Core AlphaDEX Fund 106.79 105.69 to 106.80
First Trust Large Cap Value AlphaDEX Fund 77.56 76.61 to 77.56
First Trust Mid Cap Core AlphaDEX Fund 113.85 112.38 to 113.85
First Trust Nasdaq Pharmaceuticals ETF 25.26 24.99 to 25.27
First Trust SSI Strategic Convertible Securities ETF 37.23 36.85 to 37.23
First Trust Strategic Income ETF 26.49 26.22 to 26.49
Five Below, Inc. 106.52 104.43 to 106.75
Galapagos NV 27.75 26.85 to 27.76
Garmin Ltd. 205.28 201.46 to 205.36
Genprex, Inc. 0.25 0.22 to 0.25
Gentex Corporation 23.07 22.61 to 23.08
Gibraltar Industries, Inc. 62.50 60.45 to 62.62
Gilead Sciences, Inc. 102.50 100.23 to 102.55
Gladstone Investment Corporation 14.70 14.48 to 14.71
Global X FinTech ETF 30.74 30.30 to 30.75
Global X Millennials Thematic ETF 46.97 46.50 to 46.97
Green Brick Partners, Inc. 63.05 61.75 to 63.09
Greenlight Reinsurance, Ltd. 13.58 13.37 to 13.59
Hasbro, Inc. 67.21 66.22 to 67.26
Hawkins, Inc. 122.68 118.11 to 122.88
Healthcare Services Group, Inc. 14.80 14.27 to 14.83
Hologic, Inc. 56.79 55.35 to 56.81
Huron Consulting Group Inc. 152.93 147.38 to 153.07
IES Holdings, Inc. 270.42 262.49 to 270.94
Innospec Inc. 88.99 86.85 to 89.03
Insight Enterprises, Inc. 137.08 132.94 to 137.26
Intellia Therapeutics, Inc. 8.50 8.03 to 8.52
Inter Parfums, Inc. 126.73 125.00 to 127.02
Invesco DWA Consumer Cyclicals Momentum ETF 94.52 93.46 to 94.65
Invesco DWA Healthcare Momentum ETF 37.04 36.65 to 37.04
Invesco DWA Industrials Momentum ETF 149.46 147.58 to 149.46
Invesco DWA SmallCap Momentum ETF 82.58 81.52 to 82.58
Invesco KBW Property & Casualty Insurance ETF 124.58 122.66 to 124.75
Invesco S&P SmallCap Consumer Staples ETF 35.92 35.38 to 35.92
Invesco S&P SmallCap Health Care ETF 41.52 40.57 to 41.53
Invesco Water Resources ETF 69.26 68.17 to 69.26
IPG Photonics Corporation 66.49 64.69 to 66.55
iRobot Corporation 3.00 2.74 to 3.00
iShares MSCI Brazil Small-Cap ETF 12.48 12.26 to 12.50
iShares MSCI Global Gold Miners ETF 38.80 37.88 to 38.89
iShares MSCI Turkey ETF 32.43 32.11 to 32.48
iShares Nasdaq Biotechnology Index Fund 121.16 118.52 to 121.21
iShares Select Dividend ETF 133.78 132.17 to 133.82
Iterum Therapeutics plc 0.99 0.93 to 0.99
James River Group Holdings, Ltd. 4.82 4.67 to 4.82
John B. Sanfilippo & Son, Inc. 63.78 61.84 to 63.80
Kaiser Aluminum Corporation 72.57 70.50 to 72.71
Kazia Therapeutics Limited 3.59 3.45 to 3.59
Kelly Services, Inc. 12.53 12.27 to 12.55
Kinsale Capital Group, Inc. 463.53 452.00 to 464.65
Kratos Defense & Security Solutions, Inc. 35.21 34.02 to 35.25
Lamar Advertising Company 119.87 116.84 to 120.07
Lancaster Colony Corporation 169.49 166.85 to 169.49
Laureate Education, Inc. 23.06 22.64 to 23.08
Limbach Holdings, Inc. 125.15 122.63 to 125.32
Lincoln Educational Services Corporation 21.69 20.90 to 21.72
Lincoln Electric Holdings, Inc. 203.01 197.13 to 203.16
Littelfuse, Inc. 218.72 214.40 to 219.14
Medpace Holdings, Inc. 305.66 293.03 to 306.28
Merit Medical Systems, Inc. 98.83 97.36 to 98.93
Mesa Laboratories, Inc. 122.42 117.61 to 122.42
Mesoblast Limited 11.72 11.20 to 11.72
MGE Energy Inc. 92.60 91.40 to 92.66
MGP Ingredients, Inc. 32.79 31.66 to 32.83
Micron Technology, Inc. 98.00 95.70 to 98.19
Mitek Systems, Inc. 9.77 9.52 to 9.77
My Size, Inc. 1.16 1.10 to 1.16
National Energy Services Reunited Corp. 0.33 0.24 to 0.33
NETGEAR, Inc. 30.38 29.34 to 30.40
New Fortress Energy LLC 2.66 2.26 to 2.66
NMI Holdings Inc 38.41 37.46 to 38.44
Nordson Corporation 205.35 200.51 to 205.64
Nutanix, Inc. 82.77 80.21 to 82.85
Oaktree Specialty Lending Corporation 14.34 14.10 to 14.37
OFS Credit Company, Inc. 6.80 6.66 to 6.80
Okta, Inc. 127.30 125.00 to 127.57
OSI Systems, Inc. 232.00 226.58 to 232.17
Otter Tail Corporation 79.90 78.29 to 79.93
Pan American Silver Corp. 22.74 22.17 to 22.75
Patrick Industries, Inc. 88.53 86.50 to 88.70
Paychex, Inc. 155.98 153.67 to 156.27
Paylocity Holding Corporation 201.04 197.71 to 201.43
PennantPark Floating Rate Capital Ltd. 10.23 10.10 to 10.24
Phio Pharmaceuticals Corp. 1.84 1.71 to 1.84
Principal Shareholder Yield Index ETF 49.02 48.51 to 49.02
Progress Software Corporation 63.12 62.25 to 63.13
ProShares Equities for Rising Rates ETF 59.12 58.32 to 59.12
ProShares Ultra Nasdaq Biotechnology 42.96 41.48 to 42.96
Qiagen N.V. 42.65 41.94 to 42.67
Qorvo, Inc. 79.64 77.86 to 79.81
Redhill Biopharma Ltd. 1.85 1.77 to 1.85
Regency Centers Corporation 73.82 72.57 to 73.87
Regeneron Pharmaceuticals, Inc. 594.32 581.49 to 595.19
Repligen Corporation 126.50 120.11 to 126.56
Roku, Inc. 71.37 69.97 to 71.47
Royal Gold, Inc. 171.14 166.01 to 171.19
Rush Enterprises, Inc. 52.28 51.01 to 52.33
Sabra Health Care REIT, Inc. 17.87 17.46 to 17.88
Sanofi 51.68 50.94 to 51.71
SBA Communications Corporation 233.08 229.17 to 233.27
SEI Investments Company 85.38 84.38 to 85.43
Senmiao Technology Limited 0.94 0.91 to 0.94
Simulations Plus, Inc. 31.53 30.49 to 31.58
Skyworks Solutions, Inc. 73.32 71.76 to 73.41
Solar Senior Capital Ltd. 10.98 10.41 to 10.99
Spok Holdings, Inc. 16.94 16.73 to 16.97
Sprouts Farmers Market, Inc. 168.68 162.97 to 168.77
SSR Mining Inc. 10.74 10.54 to 10.76
Strategic Education, Inc. 90.29 88.38 to 90.29
Tactile Systems Technology, Inc. 10.40 9.65 to 10.41
Tandem Diabetes Care, Inc. 23.08 22.53 to 23.08
TD Ameritrade Holding Corporation 1.02 0.97 to 1.02
Texas Roadhouse, Inc. 192.92 188.23 to 193.04
The Ensign Group, Inc. 149.75 146.14 to 150.05
The Middleby Corporation 151.49 148.57 to 151.68
The RMR Group Inc. 15.51 15.19 to 15.53
The Simply Good Foods Company 36.58 35.90 to 36.61
Tilray, Inc. 0.50 0.44 to 0.50
Titan Machinery Inc. 21.53 21.04 to 21.57
TTM Technologies, Inc. 29.37 28.61 to 29.42
TuanChe Limited 0.75 0.61 to 0.75
Twenty-First Century Fox, Inc. 51.85 51.02 to 51.86
Twenty-First Century Fox, Inc. 56.08 55.22 to 56.09
Ultragenyx Pharmaceutical Inc. 35.61 34.34 to 35.67
Universal Forest Products, Inc. 102.59 101.01 to 102.75
VanEck Vectors Biotech ETF 145.53 143.37 to 145.53
VanEck Vectors Pharmaceutical ETF 86.10 84.79 to 86.11
Vanguard Russell 2000 Growth ETF 201.35 198.61 to 201.35
Veru Inc. 0.52 0.50 to 0.52
VictoryShares Dividend Accelerator ETF 51.89 51.31 to 51.89
VictoryShares US Small Cap Volatility Wtd ETF 65.42 64.48 to 65.42
Village Farms International, Inc. 1.05 0.93 to 1.05
Virtu Financial, Inc. 41.45 40.80 to 41.49
Vodafone Group Plc 9.45 9.30 to 9.45
VSE Corporation 133.44 129.40 to 133.44
WD-40 Company 245.66 241.03 to 245.80
Wendy's Company (The) 12.26 11.93 to 12.27
WhiteHorse Finance, Inc. 9.16 8.98 to 9.17
Wingstop Inc. 321.08 307.19 to 321.59
World Acceptance Corporation 152.21 145.41 to 152.21
Zai Lab Limited 30.93 29.33 to 30.98
3M Company 153.11 148.95 to 153.28
A.O Smith Corporation 70.52 69.29 to 70.54
AbbVie Inc. 184.02 180.52 to 184.07
Aberdeen Japan Equity Fund, Inc. 7.04 6.92 to 7.04
ADT Inc. 8.59 8.45 to 8.60
Adtalem Global Education Inc. 134.74 130.05 to 134.80
Advanced Drainage Systems, Inc. 121.86 115.15 to 121.97
AECOM 109.37 107.98 to 109.53
Aflac Incorporated 106.82 105.37 to 107.00
Agilent Technologies, Inc. 113.77 110.82 to 113.83
Agnico Eagle Mines Limited 106.45 103.97 to 106.47
Agree Realty Corporation 74.92 73.73 to 74.92
Air Products and Chemicals, Inc. 278.93 272.39 to 278.97
Alamos Gold Inc. 24.50 23.82 to 24.52
Alaska Air Group, Inc. 53.65 52.40 to 53.77
Alexandria Real Estate Equities, Inc. 72.85 71.28 to 72.88
Algonquin Power & Utilities Corp. 5.59 5.46 to 5.59
Allegheny Technologies Incorporated 76.28 74.53 to 76.32
Allegion plc 145.64 142.35 to 145.75
AllianzGI Convertible & Income Fund 13.53 13.34 to 13.53
AllianzGI Convertible & Income Fund II 12.31 12.16 to 12.31
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund 12.12 11.97 to 12.12
Allstate Corporation (The) 209.06 204.68 to 209.14
Altria Group 58.89 58.08 to 58.95
Ameren Corporation 98.02 96.38 to 98.04
American Electric Power Company, Inc. 103.04 101.25 to 103.09
American International Group, Inc. 84.33 83.16 to 84.36
American States Water Company 79.58 77.77 to 79.76
AMN Healthcare Services Inc 22.69 22.03 to 22.74
AMTEK, Inc. 182.75 180.15 to 182.88
AngloGold Ashanti Limited 40.74 39.51 to 40.74
Apple Hospitality REIT, Inc. 12.20 11.97 to 12.21
Applied Industrial Technologies, Inc. 236.16 232.34 to 236.19
AptarGroup, Inc. 157.01 154.59 to 157.15
Aramark 39.25 38.21 to 39.27
ArcelorMittal 30.71 30.37 to 30.74
Archer-Daniels-Midland Company 50.13 48.73 to 50.16
Arrow Electronics, Inc. 121.93 120.25 to 122.17
Ashland Global Holdings Inc. 52.76 51.31 to 52.83
Assurant, Inc. 202.33 198.40 to 202.81
AT&T Inc. 27.72 27.12 to 27.77
Atmos Energy Corporation 157.68 154.96 to 157.68
Avanos Medical, Inc. 13.11 12.68 to 13.13
Avista Corporation 38.95 38.40 to 38.96
AXA Equitable Holdings, Inc. 53.59 52.51 to 53.66
Axis Capital Holdings Limited 102.50 101.29 to 102.56
Barings BDC, Inc. 9.10 8.89 to 9.11
Baxter International Inc. 31.66 30.91 to 31.70
Beazer Homes USA, Inc. 22.69 22.18 to 22.70
Becton, Dickinson and Company 175.41 171.56 to 175.69
Berkshire Hathaway Inc. 770660.00 759237.00 to 771080.00
Booz Allen Hamilton Holding Corporation 128.81 126.27 to 129.10
Boston Properties, Inc. 67.84 66.52 to 67.94
Brinker International, Inc. 151.61 147.70 to 151.98
Bristol-Myers Squibb Company 46.75 45.80 to 46.80
British American Tobacco p.l.c. 42.64 41.75 to 42.71
Brixmor Property Group Inc. 26.58 26.10 to 26.59
Brookfield Infrastructure Partners LP 32.89 32.32 to 32.92
Brown & Brown, Inc. 111.77 110.47 to 111.83
Brown Forman Corporation 36.09 35.58 to 36.15
Bunge Limited 81.54 79.76 to 81.68
California Water Service Group Holding 47.70 46.23 to 47.73
Canadian Imperial Bank of Commerce 66.33 65.64 to 66.39
Cannae Holdings, Inc. 18.40 18.04 to 18.40
Canopy Growth Corporation 1.66 1.34 to 1.66
Cardinal Health, Inc. 154.25 151.25 to 154.32
Carlisle Companies Incorporated 408.50 400.62 to 408.93
Celanese Corporation 53.52 51.57 to 53.58
Celestica, Inc. 113.25 110.29 to 113.29
Centene Corporation 61.78 59.87 to 61.80
CF Industries Holdings, Inc. 87.78 85.77 to 87.93
CGI Inc. 108.26 106.79 to 108.46
Chegg, Inc. 0.90 0.80 to 0.90
Chemed Corp. 579.86 568.02 to 581.03
Chemours Company (The) 11.17 10.79 to 11.18
Chesapeake Utilities Corporation 123.11 120.17 to 123.21
Choice Hotels International, Inc. 130.69 127.99 to 130.71
Church & Dwight Company, Inc. 95.82 94.25 to 95.94
Ciena Corporation 81.24 79.45 to 81.30
Cigna Corporation 320.94 307.78 to 320.97
Clean Harbors, Inc. 232.90 228.39 to 233.04
Coca Cola Femsa S.A.B. de C.V. 92.75 91.17 to 92.91
Coca-Cola European Partners plc 88.30 86.08 to 88.44
Cohen & Steers Quality Income Realty Fund Inc 12.55 12.30 to 12.55
Cohen & Steers Total Return Realty Fund, Inc. 12.12 11.83 to 12.12
Colgate-Palmolive Company 91.23 89.60 to 91.36
Comfort Systems USA, Inc. 471.97 461.71 to 472.97
Comp En De Mn Cemig ADS 1.83 1.79 to 1.83
Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp 20.52 20.09 to 20.52
Companhia Paranaense de Energia (COPEL) 8.75 8.61 to 8.77
Consolidated Edison Inc 104.29 101.70 to 104.43
CoreSite Realty Corporation 290.22 285.48 to 290.54
Corning Incorporated 48.22 47.42 to 48.26
CRH PLC 98.94 97.44 to 99.08
Crown Castle International Corporation 102.32 100.79 to 102.35
CTS Corporation 43.22 42.46 to 43.28
CubeSmart 43.68 42.61 to 43.70
D.R. Horton, Inc. 125.75 122.87 to 125.78
Danaher Corporation 196.11 189.51 to 196.41
Darden Restaurants, Inc. 211.65 208.32 to 211.82
DaVita Inc. 145.41 143.16 to 145.45
Dillard's, Inc. 420.13 408.38 to 420.60
Dine Brands Global, Inc. 25.02 24.12 to 25.03
Dollar General Corporation 93.55 92.11 to 93.76
Dominion Energy, Inc. 55.77 54.71 to 55.79
Donaldson Company, Inc. 71.02 69.83 to 71.12
Dr. Reddy's Laboratories Ltd 14.44 14.27 to 14.46
DRDGOLD Limited 14.13 13.84 to 14.15
DTE Energy Company 138.07 135.89 to 138.21
Duff & Phelps Utilities Income, Inc. 9.84 9.68 to 9.84
Duke Energy Corporation 116.26 114.59 to 116.30
Dycom Industries, Inc. 194.83 190.00 to 194.84
Eagle Materials Inc 239.93 235.00 to 240.05
Eagle Point Credit Company Inc. 7.89 7.72 to 7.89
EastGroup Properties, Inc. 173.08 170.54 to 173.26
Eastman Chemical Company 82.58 80.53 to 82.60
Eaton Vance Tax Advantaged Dividend Income Fund 23.54 23.26 to 23.55
Ecolab Inc. 259.09 254.06 to 259.14
Edison International 58.63 57.68 to 58.63
Eldorado Gold Corporation 17.85 17.41 to 17.87
Element Solutions Inc. 22.34 21.72 to 22.38
Eli Lilly and Company 757.39 738.00 to 758.87
Ellington Residential Mortgage REIT 5.70 5.63 to 5.70
Entergy Corporation 83.14 81.78 to 83.15
EPAM Systems, Inc. 183.60 177.00 to 183.93
EPR Properties 54.16 53.36 to 54.21
Equifax, Inc. 278.68 272.35 to 278.94
Equity Lifestyle Properties, Inc. 64.86 63.85 to 64.91
Equus Total Return, Inc. 0.85 0.81 to 0.85
Essent Group Ltd. 59.83 58.83 to 59.90
Eversource Energy 63.20 62.01 to 63.27
Evertec, Inc. 37.76 37.27 to 37.80
Exelon Corporation 44.09 43.02 to 44.12
Extra Space Storage Inc 151.76 148.46 to 151.89
Federal Realty Investment Trust 97.95 96.39 to 98.00
Federal Signal Corporation 95.36 93.48 to 95.44
Fidelity National Financial, Inc. 58.24 57.40 to 58.35
Fidelity National Information Services, Inc. 79.86 78.53 to 79.88
First American Corporation (The) 60.94 60.16 to 61.08
First Majestic Silver Corp. 5.61 5.49 to 5.62
Flowers Foods, Inc. 17.31 16.43 to 17.32
Fortive Corporation 73.19 72.06 to 73.28
Franco-Nevada Corporation 159.27 155.79 to 159.31
Fresenius Medical Care Corporation 28.78 28.41 to 28.80
Fresh Del Monte Produce, Inc. 33.43 32.50 to 33.46
Garrett Motion Inc. 12.00 11.77 to 12.02
General Electric Company 231.78 227.59 to 232.32
General Mills, Inc. 55.13 54.19 to 55.19
Genie Energy Ltd. 18.34 17.81 to 18.38
Geopark Ltd 6.86 6.58 to 6.86
Getty Realty Corporation 29.02 28.41 to 29.08
Glaukos Corporation 95.47 91.62 to 95.54
GlaxoSmithKline PLC 37.64 37.09 to 37.67
Global Ship Lease, Inc. 25.11 24.69 to 25.16
Globus Medical, Inc. 61.25 58.31 to 61.33
Gold Fields Limited 20.64 20.08 to 20.65
H&R Block, Inc. 57.65 56.68 to 57.74
Haemonetics Corporation 70.31 69.02 to 70.43
Harmony Gold Mining Company Limited 14.46 14.00 to 14.46
Hartford Financial Services Group, Inc. (The) 131.12 129.23 to 131.26
HCI Group, Inc. 166.43 163.46 to 166.52
Hercules Capital, Inc. 25.15 24.83 to 25.15
Hilton Worldwide Holdings Inc. 255.77 250.47 to 255.87
Hormel Foods Corporation 30.53 30.01 to 30.55
Hovnanian Enterprises Inc 111.51 107.07 to 111.54
HP Inc. 29.32 28.88 to 29.37
Hubbell Inc 392.22 384.26 to 393.01
Huntsman Corporation 12.66 12.28 to 12.68
IDACORP, Inc. 115.51 114.11 to 115.58
IDT Corporation 60.82 58.67 to 60.85
Illinois Tool Works Inc. 251.34 247.12 to 251.60
Independence Realty Trust, Inc. 19.59 19.20 to 19.60
Ingersoll-Rand plc (Ireland) 84.01 82.71 to 84.08
Intercontinental Hotels Group 122.53 121.03 to 122.53
International Flavors & Fragrances, Inc. 77.72 76.21 to 77.75
Interpublic Group of Companies, Inc. (The) 25.49 24.92 to 25.49
Invitation Homes Inc. 34.42 33.99 to 34.49
Itau Unibanco Banco Holding SA 6.72 6.57 to 6.73
ITT Inc. 152.90 149.68 to 153.02
J.M. Smucker Company (The) 113.49 111.30 to 113.63
Johnson & Johnson 151.33 149.22 to 151.50
Johnson Controls International plc 97.93 96.31 to 97.95
KB Home 55.05 54.23 to 55.09
Kimberly-Clark Corporation 139.07 137.04 to 139.35
Kimco Realty Corporation 21.69 21.31 to 21.70
Kinross Gold Corporation 13.71 13.34 to 13.74
Kroger Company (The) 68.85 67.40 to 68.85
Laboratory Corporation of America Holdings 249.52 244.99 to 249.82
Lamb Weston Holdings, Inc. 53.85 51.78 to 53.85
Lazard Global Total Return and Income Fund 16.22 15.97 to 16.22
Lehman ABS Corporation 25.63 25.15 to 25.63
Leidos Holdings, Inc. 159.00 155.28 to 159.15
Lennar Corporation 111.86 110.01 to 111.99
Lennar Corporation 108.50 106.31 to 108.50
Lennox International, Inc. 605.77 592.77 to 605.77
Live Nation Entertainment, Inc. 147.68 144.23 to 148.01
Louisiana-Pacific Corporation 95.48 93.54 to 95.59
LTC Properties, Inc. 35.99 35.49 to 36.00
LyondellBasell Industries NV 59.77 57.90 to 59.88
M/I Homes, Inc. 112.40 110.43 to 112.54
Magna International, Inc. 36.69 35.75 to 36.72
Main Street Capital Corporation 55.29 53.86 to 55.39
Markel Corporation 1915.92 1891.50 to 1920.28
Marsh & McLennan Companies, Inc. 231.39 226.80 to 231.90
Martin Marietta Materials, Inc. 564.08 555.42 to 565.31
McDonald's Corporation 318.61 313.37 to 318.66
McKesson Corporation 724.18 706.76 to 724.39
MDU Resources Group, Inc. 17.42 17.22 to 17.42
Merck & Company, Inc. 76.06 74.37 to 76.17
Meritage Corporation 69.03 67.54 to 69.11
Mettler-Toledo International, Inc. 1157.44 1118.33 to 1159.79
MGIC Investment Corporation 26.90 26.33 to 26.92
Mid-America Apartment Communities, Inc. 163.20 160.35 to 163.56
Molina Healthcare Inc 325.34 309.51 to 325.51
Morgan Stanley China A Share Fund Inc. 13.25 13.10 to 13.25
MSC Industrial Direct Company, Inc. 81.46 79.99 to 81.59
National Grid Transco, PLC 71.28 69.76 to 71.36
National Retail Properties 42.00 41.46 to 42.03
National Steel Company 1.63 1.57 to 1.63
Newmont Mining Corporation 50.10 48.68 to 50.11
Northwest Natural Holding Company 41.10 40.64 to 41.14
NorthWestern Corporation 56.09 55.34 to 56.11
Novartis AG 109.59 107.99 to 109.63
NRG Energy, Inc. 159.20 154.04 to 159.22
NVR, Inc. 7370.41 7232.24 to 7370.41
OGE Energy Corp 44.36 43.85 to 44.38
Oil-Dri Corporation Of America 48.35 47.41 to 48.45
Old Republic International Corporation 38.45 37.92 to 38.46
Omega Healthcare Investors, Inc. 37.03 36.30 to 37.04
ONE Gas, Inc. 75.29 73.70 to 75.31
Oshkosh Corporation 102.16 100.44 to 102.28
Osisko Gold Royalties Ltd 23.33 22.63 to 23.35
Packaging Corporation of America 194.22 190.00 to 194.58
Park Hotels & Resorts Inc. 10.88 10.66 to 10.90
Pebblebrook Hotel Trust 10.15 9.94 to 10.16
Pentair plc. 101.08 98.70 to 101.16
Perrigo Company 27.05 26.32 to 27.05
Physicians Realty Trust 17.73 17.31 to 17.73
PIMCO Commercial Mortgage Securities Trust, Inc. 6.49 6.26 to 6.49
Pinnacle West Capital Corporation 91.74 90.39 to 91.80
Planet Fitness, Inc. 98.86 97.27 to 98.96
Portland General Electric Company 42.69 42.08 to 42.73
Post Holdings, Inc. 111.75 109.70 to 111.88
PPG Industries, Inc. 114.08 112.09 to 114.15
PPL Corporation 34.86 34.33 to 34.91
PPlus Trust 22.75 22.50 to 22.75
Progressive Corporation (The) 286.03 280.80 to 286.10
Prologis, Inc. 110.55 108.83 to 110.60
Public Storage 309.15 304.75 to 309.15
Radian Group Inc. 34.84 34.12 to 34.90
Realty Income Corporation 56.24 55.31 to 56.34
Renesola Ltd. 1.58 1.52 to 1.58
Republic Services, Inc. 247.79 244.24 to 247.87
Restaurant Brands International Inc. 70.62 69.32 to 70.69
Rio Tinto Plc 62.64 61.73 to 62.65
Ritchie Bros. Auctioneers Incorporated 108.19 106.61 to 108.30
RLJ Lodging Trust 7.59 7.39 to 7.60
Royal Caribbean Cruises Ltd. 255.42 249.47 to 255.80
RPM International Inc. 116.02 114.07 to 116.16
SCIENCE APPLICATIONS INTERNATIONAL CORPORATION 123.41 120.94 to 123.50
Scotts Miracle-Gro Company (The) 62.45 60.56 to 62.49
Sempra Energy 77.61 76.01 to 77.68
Shake Shack, Inc. 119.19 116.25 to 119.32
SITE Centers Corp. 12.50 12.28 to 12.51
SiteOne Landscape Supply, Inc. 125.48 122.20 to 125.74
Skyline Champion Corporation 92.26 90.47 to 92.29
Smith & Nephew SNATS, Inc. 28.88 28.54 to 28.88
Snap-On Incorporated 331.73 327.06 to 332.01
Sonoco Products Company 46.38 45.71 to 46.42
Southern Company (The) 88.71 87.13 to 88.74
Spire Inc. 73.31 72.34 to 73.33
Spirit Aerosystems Holdings, Inc. 37.82 37.23 to 37.84
Stag Industrial, Inc. 35.86 35.39 to 35.88
Standex International Corporation 156.34 154.00 to 156.61
Stepan Company 56.07 54.95 to 56.19
STERIS plc 251.59 245.10 to 252.20
Stoneridge, Inc. 5.30 5.05 to 5.31
Sun Communities, Inc. 123.27 119.21 to 123.49
Suzano Papel e Celulose S.A. 9.47 9.33 to 9.49
Synnex Corporation 125.05 123.68 to 125.15
Tanger Factory Outlet Centers, Inc. 31.21 30.65 to 31.25
Taylor Morrison Home Corporation 60.01 59.07 to 60.08
Tekla Life Sciences Investors 12.33 12.14 to 12.34
Teleflex Incorporated 129.29 125.92 to 129.29
The Cooper Companies, Inc. 82.92 80.80 to 82.97
The Gabelli Healthcare & Wellness Trust 9.48 9.27 to 9.49
The Hanover Insurance Group, Inc. 168.37 166.07 to 168.55
The Travelers Companies, Inc. 273.63 269.81 to 273.89
Thermo Fisher Scientific Inc 412.06 401.67 to 412.63
TopBuild Corp. 303.93 294.24 to 304.43
Toro Company (The) 77.80 76.22 to 77.98
UDR, Inc. 42.42 41.76 to 42.45
United States Cellular Corporation 61.80 60.82 to 61.93
Universal Corporation 57.14 56.24 to 57.16
Universal Technical Institute Inc 34.62 33.59 to 34.66
Urban Edge Properties 18.98 18.70 to 19.00
Valvoline Inc. 34.91 34.13 to 34.92
Verizon Communications Inc. 43.99 43.36 to 43.99
VICI Properties Inc. 32.10 31.56 to 32.14
Voya Asia Pacific High Dividend Equity Income Fund 6.63 6.52 to 6.63
W.W. Grainger, Inc. 1101.66 1086.04 to 1102.84
Walt Disney Company (The) 113.42 111.42 to 113.44
Waters Corporation 359.48 348.66 to 359.48
Watts Water Technologies, Inc. 244.11 239.44 to 244.35
WEC Energy Group, Inc. 106.47 104.74 to 106.53
West Pharmaceutical Services, Inc. 216.64 208.68 to 216.68
Wheaton Precious Metals Corp. 78.50 76.77 to 78.51
Wyndham Hotels & Resorts, Inc. 88.74 85.30 to 88.77
XPO Logistics, Inc. 128.10 125.17 to 128.20
Zoetis Inc. 163.04 160.20 to 163.24
Back to top | Use Dark Theme