| Company | Close | Range |
|
ACADIA Pharmaceuticals Inc.
| 18.54 | 17.94 to 18.57 |
|
Aemetis, Inc
| 19.96 | 19.14 to 20.00 |
|
Allegiance Bancshares, Inc.
| 40.12 | 39.30 to 40.13 |
|
Alliance Resource Partners, L.P.
| 11.63 | 11.12 to 11.65 |
|
Ameris Bancorp
| 54.41 | 53.38 to 54.50 |
|
AmeriServ Financial Inc.
| 27.31 | 25.05 to 27.31 |
|
Anika Therapeutics Inc.
| 42.05 | 41.04 to 42.14 |
|
Anixa Biosciences, Inc.
| 4.34 | 4.25 to 4.34 |
|
Atara Biotherapeutics, Inc.
| 16.03 | 15.55 to 16.06 |
|
Atrion Corporation
| 717.00 | 707.24 to 717.00 |
|
AudioEye, Inc.
| 10.39 | 10.07 to 10.39 |
|
Aurinia Pharmaceuticals Inc
| 28.00 | 21.66 to 28.00 |
|
AVEO Pharmaceuticals, Inc.
| 6.66 | 6.41 to 6.66 |
|
BankFinancial Corporation
| 11.55 | 11.39 to 11.56 |
|
Banner Corporation
| 60.71 | 59.59 to 60.71 |
|
bluebird bio, Inc.
| 20.80 | 19.80 to 20.81 |
|
Blueprint Medicines Corporation
| 102.29 | 99.30 to 102.51 |
|
BOK Financial Corporation
| 101.81 | 99.74 to 101.87 |
|
Bridgford Foods Corporation
| 12.22 | 11.85 to 12.22 |
|
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 |
|
Celldex Therapeutics, Inc.
| 47.39 | 45.16 to 47.48 |
|
Celyad SA
| 4.98 | 4.66 to 4.99 |
|
Centennial Resource Development, Inc.
| 7.20 | 6.68 to 7.21 |
|
Chemung Financial Corp
| 45.58 | 45.00 to 45.61 |
|
China Recycling Energy Corporation
| 8.08 | 7.27 to 8.09 |
|
Chuy's Holdings, Inc.
| 29.58 | 28.80 to 29.64 |
|
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 |
|
Codexis, Inc.
| 29.75 | 28.42 to 29.82 |
|
Coherus BioSciences, Inc.
| 16.79 | 16.35 to 16.82 |
|
Columbia Banking System, Inc.
| 35.42 | 34.77 to 35.44 |
|
Comstock Holding Companies, Inc.
| 4.77 | 4.48 to 4.77 |
|
Cytokinetics, Incorporated
| 37.03 | 35.50 to 37.09 |
|
Dave & Buster's Entertainment, Inc.
| 38.27 | 36.43 to 38.30 |
|
DD3 Acquisition Corp.
| 1.27 | 1.23 to 1.27 |
|
Deciphera Pharmaceuticals, Inc.
| 34.60 | 30.47 to 34.65 |
|
Denali Therapeutics Inc.
| 47.80 | 45.51 to 47.89 |
|
Denny's Corporation
| 15.83 | 15.21 to 15.86 |
|
Dogness (International) Corporation
| 4.00 | 3.65 to 4.00 |
|
Enanta Pharmaceuticals, Inc.
| 73.97 | 69.32 to 74.00 |
|
Entera Bio Ltd.
| 0.52 | 0.48 to 0.52 |
|
Erie Indemnity Company
| 202.39 | 199.16 to 202.55 |
|
Esquire Financial Holdings, Inc.
| 31.95 | 31.46 to 31.95 |
|
Establishment Labs Holdings Inc.
| 77.00 | 75.04 to 77.00 |
|
EuroDry Ltd.
| 30.75 | 29.01 to 30.80 |
|
Evoke Pharma, Inc.
| 1.27 | 1.20 to 1.27 |
|
eXp World Holdings, Inc.
| 52.02 | 50.04 to 52.13 |
|
Expeditors International of Washington, Inc.
| 123.03 | 119.62 to 123.25 |
|
Extraction Oil & Gas, Inc.
| 65.91 | 63.86 to 65.99 |
|
FibroGen, Inc
| 10.86 | 10.29 to 10.88 |
|
First Interstate BancSystem, Inc.
| 42.26 | 41.55 to 42.35 |
|
First Trust Nasdaq Oil & Gas ETF
| 20.92 | 20.42 to 20.92 |
|
First United Corporation
| 18.57 | 18.24 to 18.58 |
|
First US Bancshares, Inc.
| 11.36 | 10.40 to 11.37 |
|
Forward Industries, Inc.
| 2.29 | 2.17 to 2.29 |
|
FS Bancorp, Inc.
| 35.12 | 34.59 to 35.20 |
|
Glacier Bancorp, Inc.
| 57.07 | 53.55 to 57.18 |
|
Global Self Storage, Inc.
| 5.37 | 5.13 to 5.38 |
|
Great Southern Bancorp, Inc.
| 57.44 | 56.62 to 57.46 |
|
Hamilton Lane Incorporated
| 99.00 | 97.61 to 99.08 |
|
HealthEquity, Inc.
| 67.59 | 65.15 to 67.64 |
|
Henry Schein, Inc.
| 79.89 | 78.22 to 79.92 |
|
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 |
|
ImmunoGen, Inc.
| 5.90 | 5.70 to 5.90 |
|
Independent Bank Corp.
| 84.83 | 82.45 to 84.99 |
|
Inspired Entertainment, Inc.
| 13.66 | 13.38 to 13.69 |
|
Intercept Pharmaceuticals, Inc.
| 17.13 | 16.30 to 17.17 |
|
International Bancshares Corporation
| 42.94 | 42.09 to 42.99 |
|
Intuit Inc.
| 590.80 | 580.00 to 591.63 |
|
Invesco DWA Energy Momentum ETF
| 33.86 | 32.94 to 33.88 |
|
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 |
|
j2 Global, Inc.
| 142.84 | 138.55 to 143.09 |
|
Kamada Ltd.
| 5.63 | 5.42 to 5.63 |
|
Kentucky First Federal Bancorp
| 7.24 | 7.13 to 7.24 |
|
Kodiak Sciences Inc
| 116.00 | 110.75 to 116.24 |
|
Lakeland Bancorp, Inc.
| 18.18 | 17.96 to 18.18 |
|
Lands' End, Inc.
| 24.98 | 24.24 to 25.03 |
|
Lantronix, Inc.
| 7.36 | 6.91 to 7.36 |
|
Ligand Pharmaceuticals Incorporated
| 136.29 | 131.27 to 136.44 |
|
LiveXLive Media, Inc.
| 3.07 | 2.99 to 3.07 |
|
Luther Burbank Corporation
| 13.40 | 13.16 to 13.40 |
|
Magenta Therapeutics, Inc.
| 6.53 | 6.15 to 6.53 |
|
Marchex, Inc.
| 3.26 | 3.16 to 3.26 |
|
Merit Medical Systems, Inc.
| 72.30 | 70.23 to 72.42 |
|
Mirati Therapeutics, Inc.
| 190.29 | 174.99 to 190.72 |
|
Morningstar, Inc.
| 298.00 | 287.02 to 298.24 |
|
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 |
|
NetSol Technologies Inc.
| 4.65 | 4.50 to 4.66 |
|
New Age Beverages Corporation
| 1.53 | 1.47 to 1.53 |
|
Novanta Inc.
| 168.21 | 162.75 to 168.47 |
|
Omeros Corporation
| 6.49 | 6.24 to 6.50 |
|
PDC Energy, Inc.
| 52.60 | 50.84 to 52.71 |
|
PFSweb, Inc.
| 13.04 | 12.70 to 13.04 |
|
Phio Pharmaceuticals Corp.
| 0.12 | 0.11 to 0.12 |
|
PLx Pharma Inc.
| 13.47 | 12.90 to 13.48 |
|
Preferred Bank
| 70.02 | 68.23 to 70.03 |
|
PrimeEnergy Resources Corporation
| 63.55 | 62.45 to 63.55 |
|
Renewable Energy Group, Inc.
| 57.59 | 54.67 to 57.68 |
|
Repligen Corporation
| 274.95 | 267.60 to 275.43 |
|
Rush Enterprises, Inc.
| 53.39 | 51.00 to 53.39 |
|
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 |
|
Schmitt Industries, Inc.
| 3.86 | 3.78 to 3.86 |
|
Seacoast Banking Corporation of Florida
| 36.80 | 34.70 to 36.83 |
|
SG Blocks, Inc.
| 4.80 | 3.16 to 4.80 |
|
Sierra Bancorp
| 24.81 | 24.51 to 24.83 |
|
SLM Corporation
| 61.67 | 60.01 to 61.67 |
|
Soleno Therapeutics, Inc.
| 0.78 | 0.76 to 0.78 |
|
Soligenix, Inc.
| 0.15 | 0.12 to 0.15 |
|
SP Plus Corporation
| 31.04 | 30.48 to 31.05 |
|
Spirit of Texas Bancshares, Inc.
| 24.44 | 24.03 to 24.49 |
|
Sterling Bancorp, Inc.
| 5.23 | 5.10 to 5.23 |
|
Syndax Pharmaceuticals, Inc.
| 18.96 | 18.28 to 18.98 |
|
Tesla, Inc.
| 909.68 | 890.96 to 910.00 |
|
The Carlyle Group L.P.
| 55.16 | 54.20 to 55.22 |
|
The Hain Celestial Group, Inc.
| 44.70 | 44.21 to 44.80 |
|
The Simply Good Foods Company
| 37.27 | 34.45 to 37.36 |
|
TransAct Technologies Incorporated
| 14.80 | 14.52 to 14.80 |
|
TriState Capital Holdings, Inc.
| 27.19 | 26.69 to 27.19 |
|
Triumph Bancorp, Inc.
| 115.90 | 112.04 to 116.15 |
|
Trustmark Corporation
| 33.85 | 33.23 to 33.89 |
|
Twelve Seas Investment Company
| 0.63 | 0.57 to 0.63 |
|
Umpqua Holdings Corporation
| 21.01 | 20.59 to 21.06 |
|
Utah Medical Products, Inc.
| 94.23 | 91.40 to 94.23 |
|
Valley National Bancorp
| 13.80 | 13.61 to 13.82 |
|
Vanda Pharmaceuticals Inc.
| 18.30 | 17.89 to 18.34 |
|
VeriSign, Inc.
| 218.75 | 215.98 to 219.04 |
|
Viking Therapeutics, Inc.
| 5.76 | 5.58 to 5.76 |
|
Westamerica Bancorporation
| 57.24 | 55.40 to 57.26 |
|
Wheeler Real Estate Investment Trust, Inc.
| 9.14 | 8.50 to 9.16 |
|
Willamette Valley Vineyards, Inc.
| 7.15 | 6.51 to 7.15 |
|
Yield10 Bioscience, Inc.
| 6.50 | 5.86 to 6.50 |
|
Zogenix, Inc.
| 15.54 | 15.10 to 15.57 |
|
Aegon NV
| 5.25 | 5.15 to 5.25 |
|
Aercap Holdings N.V.
| 64.48 | 62.37 to 64.58 |
|
Alexander's, Inc.
| 285.78 | 281.00 to 286.43 |
|
Antero Resources Corporation
| 20.27 | 19.58 to 20.29 |
|
Artisan Partners Asset Management Inc.
| 50.37 | 49.00 to 50.38 |
|
Bank of America Corporation
| 47.57 | 46.99 to 47.62 |
|
Biohaven Pharmaceutical Holding Company Ltd.
| 139.90 | 136.26 to 139.98 |
|
Black Knight, Inc.
| 73.22 | 72.20 to 73.33 |
|
BlackRock Energy and Resources Trust
| 10.20 | 10.03 to 10.20 |
|
BlackRock Resources
| 9.54 | 9.40 to 9.55 |
|
BlackRock, Inc.
| 914.97 | 900.01 to 916.06 |
|
Blackstone GSO Long Short Credit Income Fund
| 15.32 | 15.15 to 15.34 |
|
Bonanza Creek Energy, Inc.
| 55.73 | 54.01 to 55.81 |
|
Box, Inc.
| 26.16 | 25.61 to 26.20 |
|
Brown & Brown, Inc.
| 66.49 | 65.64 to 66.61 |
|
BRT Apartments Corp.
| 19.83 | 19.41 to 19.83 |
|
CBIZ, Inc.
| 36.16 | 35.42 to 36.24 |
|
Central Puerto S.A.
| 4.13 | 3.92 to 4.13 |
|
Cinemark Holdings Inc
| 20.44 | 18.80 to 20.46 |
|
Citizens Financial Group, Inc.
| 50.28 | 49.60 to 50.39 |
|
Clearway Energy, Inc.
| 32.14 | 31.56 to 32.15 |
|
Community Bank System, Inc.
| 73.57 | 72.56 to 73.60 |
|
Continental Resources, Inc.
| 51.35 | 49.71 to 51.36 |
|
CPB Inc.
| 26.85 | 26.37 to 26.88 |
|
CrossAmerica Partners LP
| 22.29 | 21.74 to 22.29 |
|
Cushman & Wakefield plc
| 18.60 | 18.28 to 18.63 |
|
CVS Health Corporation
| 87.52 | 86.24 to 87.59 |
|
Darling Ingredients Inc.
| 78.52 | 76.58 to 78.52 |
|
Dell Technologies Inc.
| 114.54 | 112.65 to 114.77 |
|
Devon Energy Corporation
| 40.44 | 39.36 to 40.46 |
|
DHI Group, Inc.
| 5.05 | 4.76 to 5.05 |
|
Digital Realty Trust, Inc.
| 156.89 | 153.98 to 157.10 |
|
Drive Shack Inc.
| 2.67 | 2.55 to 2.67 |
|
Eaton Vance Enhance Equity Income Fund
| 19.21 | 18.95 to 19.21 |
|
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 11.50 | 11.21 to 11.50 |
|
Edison International
| 60.45 | 59.30 to 60.49 |
|
Eli Lilly and Company
| 243.75 | 239.56 to 244.04 |
|
Embotelladora Andina S.A.
| 12.64 | 12.17 to 12.64 |
|
Endava plc
| 150.84 | 148.92 to 151.06 |
|
Energizer Holdings, Inc.
| 35.20 | 34.67 to 35.21 |
|
EQT Corporation
| 21.40 | 20.89 to 21.45 |
|
FB Financial Corporation
| 46.77 | 46.15 to 46.79 |
|
Federal Agricultural Mortgage Corporation
| 107.11 | 105.10 to 107.11 |
|
First BanCorp.
| 14.07 | 13.70 to 14.09 |
|
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 |
|
GasLog Partners LP
| 5.19 | 4.68 to 5.20 |
|
Great Western Bancorp, Inc.
| 34.44 | 33.88 to 34.51 |
|
Hanger, Inc.
| 18.52 | 18.04 to 18.52 |
|
Hilltop Holdings Inc.
| 34.68 | 33.83 to 34.75 |
|
HNI Corporation
| 39.95 | 39.32 to 39.99 |
|
Imax Corporation
| 21.85 | 20.56 to 21.86 |
|
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 |
|
Kemper Corporation
| 68.36 | 66.83 to 68.41 |
|
Kimberly-Clark Corporation
| 133.04 | 131.22 to 133.06 |
|
Kroger Company (The)
| 40.23 | 39.38 to 40.26 |
|
Laredo Petroleum, Inc.
| 79.88 | 73.33 to 80.06 |
|
Marathon Oil Corporation
| 16.58 | 16.09 to 16.60 |
|
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 |
|
Nomad Foods Limited
| 28.23 | 27.57 to 28.27 |
|
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 |
|
Occidental Petroleum Corporation
| 33.93 | 32.77 to 33.97 |
|
Oceaneering International, Inc.
| 15.40 | 14.93 to 15.41 |
|
OFG Bancorp
| 26.57 | 25.88 to 26.63 |
|
Olin Corporation
| 56.40 | 51.61 to 56.41 |
|
Oracle Corporation
| 98.25 | 96.22 to 98.27 |
|
PermRock Royalty Trust
| 7.33 | 7.05 to 7.33 |
|
Post Holdings, Inc.
| 107.30 | 105.50 to 107.54 |
|
Procter & Gamble Company (The)
| 140.83 | 139.32 to 141.01 |
|
Provident Financial Services, Inc
| 24.90 | 24.51 to 24.92 |
|
Public Service Enterprise Group Incorporated
| 63.84 | 63.00 to 63.95 |
|
Quest Diagnostics Incorporated
| 146.49 | 143.98 to 146.57 |
|
Range Resources Corporation
| 24.65 | 23.88 to 24.69 |
|
Republic Services, Inc.
| 133.27 | 131.24 to 133.38 |
|
ResMed Inc.
| 267.50 | 262.74 to 268.13 |
|
Restaurant Brands International Inc.
| 61.96 | 61.23 to 62.00 |
|
Rollins, Inc.
| 39.09 | 38.51 to 39.16 |
|
RYB Education, Inc.
| 2.80 | 2.74 to 2.80 |
|
Ryerson Holding Corporation
| 25.06 | 24.09 to 25.11 |
|
Salesforce.com Inc
| 292.56 | 288.18 to 293.00 |
|
SandRidge Energy, Inc.
| 11.93 | 11.43 to 11.94 |
|
SeaWorld Entertainment, Inc.
| 64.74 | 62.30 to 64.87 |
|
Service Corporation International
| 63.67 | 62.71 to 63.82 |
|
SM Energy Company
| 30.80 | 29.25 to 30.84 |
|
Southwest Gas Holdings, Inc.
| 69.18 | 67.69 to 69.24 |
|
STERIS plc
| 235.31 | 231.89 to 235.45 |
|
Sterling Bancorp
| 26.67 | 26.17 to 26.70 |
|
Synthetic Fixed-Income Securities, Inc.
| 23.90 | 23.58 to 23.90 |
|
Talos Energy, Inc.
| 12.63 | 12.18 to 12.63 |
|
Taro Pharmaceutical Industries Ltd.
| 64.00 | 62.22 to 64.06 |
|
The Blackstone Group L.P.
| 137.63 | 133.36 to 137.84 |
|
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 |
|
Tyson Foods, Inc.
| 82.50 | 81.07 to 82.59 |
|
United Parcel Service, Inc.
| 203.81 | 198.75 to 204.16 |
|
UnitedHealth Group Incorporated
| 449.16 | 440.46 to 449.29 |
|
Vail Resorts, Inc.
| 354.49 | 346.05 to 354.94 |
|
W&T Offshore, Inc.
| 4.67 | 4.47 to 4.68 |
|
Waste Management, Inc.
| 164.42 | 162.08 to 164.59 |
|
Webster Financial Corporation
| 58.14 | 57.11 to 58.16 |
