| Company | Close | Range |
|
Artesian Resources Corporation
| 33.73 | 33.55 to 34.07 |
|
Big 5 Sporting Goods Corporation
| 1.41 | 1.41 to 1.42 |
|
BioXcel Therapeutics, Inc.
| 2.00 | 1.99 to 2.15 |
|
Cass Information Systems, Inc
| 44.88 | 44.70 to 45.19 |
|
Cavco Industries, Inc.
| 448.46 | 446.50 to 453.99 |
|
Check-Cap Ltd.
| 0.78 | 0.78 to 0.80 |
|
CME Group Inc.
| 275.19 | 274.71 to 277.90 |
|
Colony Bankcorp, Inc.
| 17.74 | 17.71 to 17.94 |
|
Dorchester Minerals, L.P.
| 27.62 | 27.50 to 27.85 |
|
Equity Bancshares, Inc.
| 43.41 | 43.37 to 44.32 |
|
Farmers National Banc Corp.
| 14.45 | 14.41 to 14.56 |
|
Financial Institutions, Inc.
| 27.27 | 27.21 to 27.61 |
|
First Financial Corporation Indiana
| 56.71 | 56.52 to 57.18 |
|
First Trust Capital Strength ETF
| 91.63 | 91.37 to 92.06 |
|
First Trust Mid Cap Growth AlphaDEX Fund
| 83.44 | 83.00 to 83.81 |
|
First Trust Strategic Income ETF
| 26.87 | 26.80 to 27.07 |
|
Gladstone Investment Corporation
| 14.13 | 14.06 to 14.25 |
|
Global X Internet of Things ETF
| 38.63 | 38.45 to 38.91 |
|
Global X Social Media ETF
| 53.19 | 53.19 to 53.48 |
|
Home Bancorp, Inc.
| 56.20 | 56.09 to 56.80 |
|
Hutchison China MediTech Limited
| 15.97 | 15.97 to 16.09 |
|
IDEXX Laboratories, Inc.
| 541.09 | 538.19 to 548.53 |
|
Invesco S&P SmallCap Information Technology ETF
| 47.86 | 47.84 to 48.21 |
|
Janus Henderson Small/Mid Cap Growth Alpha ETF
| 78.95 | 78.76 to 79.71 |
|
Liberty Broadband Corporation
| 97.26 | 96.89 to 98.40 |
|
Littelfuse, Inc.
| 237.79 | 236.75 to 241.63 |
|
Logitech International S.A.
| 94.95 | 94.88 to 95.72 |
|
Mammoth Energy Services, Inc.
| 2.64 | 2.64 to 2.72 |
|
Masimo Corporation
| 166.32 | 165.59 to 168.81 |
|
MGE Energy Inc.
| 88.06 | 87.61 to 89.49 |
|
Nano Dimension Ltd.
| 1.57 | 1.57 to 1.60 |
|
Northfield Bancorp, Inc.
| 11.96 | 11.89 to 12.15 |
|
O'Reilly Automotive, Inc.
| 92.38 | 92.21 to 93.50 |
|
Oxford Lane Capital Corp.
| 4.16 | 4.14 to 4.20 |
|
Paychex, Inc.
| 145.31 | 144.71 to 146.10 |
|
Pilgrim's Pride Corporation
| 44.89 | 44.77 to 45.58 |
|
Premier, Inc.
| 21.46 | 21.40 to 21.72 |
|
Principal U.S. Small-Cap Multi-Factor Index ETF
| 54.13 | 53.87 to 54.47 |
|
Rave Restaurant Group, Inc.
| 2.80 | 2.79 to 2.85 |
|
Ross Stores, Inc.
| 130.86 | 130.68 to 132.99 |
|
SmartFinancial, Inc.
| 35.64 | 35.54 to 35.85 |
|
Strata Skin Sciences, Inc.
| 2.40 | 2.39 to 2.51 |
|
Sypris Solutions, Inc.
| 2.11 | 2.10 to 2.20 |
|
Tecnoglass Inc.
| 76.82 | 76.65 to 77.98 |
|
TFS Financial Corporation
| 13.18 | 13.16 to 13.31 |
|
The York Water Company
| 32.21 | 32.13 to 32.65 |
|
Vanguard Russell 2000 Growth ETF
| 214.17 | 213.10 to 215.31 |
|
Verisk Analytics, Inc.
| 302.90 | 301.30 to 304.25 |
|
Village Super Market, Inc.
| 36.73 | 36.72 to 37.05 |
|
Walgreens Boots Alliance, Inc.
| 11.56 | 11.53 to 11.63 |
|
WisdomTree Emerging Markets Corporate Bond Fund
| 66.10 | 66.07 to 66.69 |
|
Abbott Laboratories
| 133.60 | 133.01 to 135.05 |
|
AECOM
| 115.64 | 115.32 to 116.66 |
|
Aegon NV
| 7.10 | 7.08 to 7.14 |
|
Air Products and Chemicals, Inc.
| 294.10 | 293.60 to 297.38 |
|
Alexander & Baldwin, Inc.
| 17.85 | 17.80 to 18.02 |
|
AllianzGI NFJ Dividend, Interest & Premium Strategy Fund
| 12.62 | 12.55 to 12.69 |
|
American States Water Company
| 77.11 | 77.09 to 78.48 |
|
American Tower Corporation (REIT)
| 221.01 | 220.20 to 223.68 |
|
AMERIPRISE FINANCIAL SERVICES, INC.
| 542.51 | 540.75 to 547.74 |
|
Arrow Electronics, Inc.
| 133.24 | 132.69 to 134.74 |
|
Avanos Medical, Inc.
| 12.26 | 12.22 to 12.50 |
|
Bank of America Corporation
| 46.97 | 46.78 to 47.22 |
|
Berkshire Hills Bancorp, Inc.
| 26.57 | 26.50 to 26.96 |
|
BlackRock California Municipal Income Trust
| 10.84 | 10.82 to 10.92 |
|
Broadridge Financial Solutions, Inc.
| 238.59 | 237.13 to 240.47 |
|
Brookfield Business Partners L.P.
| 25.88 | 25.81 to 26.52 |
|
Burlington Stores, Inc.
| 252.62 | 252.36 to 258.57 |
|
Byline Bancorp, Inc.
| 28.26 | 28.26 to 28.65 |
|
Carnival Corporation
| 29.10 | 28.94 to 29.41 |
|
Chunghwa Telecom Co., Ltd.
| 44.27 | 44.15 to 44.50 |
|
ClearBridge Energy Midstream Opportunity Fund Inc.
| 47.31 | 47.19 to 47.59 |
|
Cohen & Steers Infrastructure Fund, Inc
| 26.75 | 26.61 to 26.87 |
|
Colonial Investment Grade Municipal Trust
| 7.61 | 7.59 to 7.66 |
|
Colonial Municipal Income Trust
| 3.30 | 3.30 to 3.32 |
|
Community Bank System, Inc.
| 59.50 | 59.26 to 60.17 |
|
Companhia Paranaense de Energia (COPEL)
| 8.56 | 8.51 to 8.63 |
|
CRH PLC
| 95.89 | 95.61 to 96.56 |
|
CubeSmart
| 42.30 | 42.23 to 42.86 |
|
Dillard's, Inc.
| 437.07 | 435.93 to 445.70 |
|
EastGroup Properties, Inc.
| 166.74 | 166.40 to 169.95 |
|
Eaton Vance Senior Floating-Rate Fund
| 12.15 | 12.12 to 12.21 |
|
Eli Lilly and Company
| 790.65 | 786.43 to 799.49 |
|
Federal Realty Investment Trust
| 94.61 | 94.59 to 95.53 |
|
First Trust Specialty Finance and Financial Opportunities Fund
| 4.15 | 4.15 to 4.18 |
|
Flaherty & Crumrine Total Return Fund Inc
| 17.06 | 17.03 to 17.15 |
|
Fortive Corporation
| 53.06 | 52.83 to 53.50 |
|
Four Corners Property Trust, Inc.
| 26.60 | 26.54 to 26.88 |
|
Gabelli Equity Trust, Inc. (The)
| 5.92 | 5.89 to 5.95 |
|
Gorman-Rupp Company (The)
| 38.19 | 38.18 to 38.53 |
|
HP Inc.
| 25.73 | 25.59 to 26.27 |
|
Independence Realty Trust, Inc.
| 17.51 | 17.44 to 17.74 |
|
Insperity, Inc.
| 60.49 | 60.20 to 61.54 |
|
Japan Smaller Capitalization Fund Inc
| 9.67 | 9.66 to 9.74 |
|
John Hancock Financial Opportunities Fund
| 36.65 | 36.48 to 36.83 |
|
John Hancock Tax Advantaged Dividend Income Fund
| 24.20 | 24.12 to 24.33 |
|
Lloyds Banking Group Plc
| 4.16 | 4.16 to 4.19 |
|
Marcus Corporation (The)
| 17.13 | 17.12 to 17.45 |
|
Metropolitan Bank Holding Corp.
| 73.75 | 73.51 to 74.59 |
|
MFS Charter Income Trust
| 6.37 | 6.36 to 6.41 |
|
MSCI Inc
| 580.66 | 579.83 to 586.88 |
|
NewMarket Corporation
| 734.58 | 732.74 to 743.52 |
|
Novartis AG
| 123.73 | 123.48 to 124.83 |
|
Nuveen Arizona Quality Municipal Income Fund
| 11.88 | 11.85 to 11.97 |
|
Nuveen Insured California Select Tax-Free Income Portfolio
| 12.93 | 12.91 to 13.04 |
|
Nuveen New York Municipal Value Fund, Inc.
| 8.07 | 8.07 to 8.12 |
|
Nuveen Preferred and Income Term Fund
| 20.71 | 20.68 to 20.85 |
|
Public Storage
| 288.84 | 287.84 to 292.66 |
|
Quest Diagnostics Incorporated
| 171.45 | 171.36 to 174.47 |
|
Rayonier Inc.
| 23.53 | 23.49 to 23.89 |
|
Realty Income Corporation
| 56.93 | 56.60 to 57.16 |
|
Regal Beloit Corporation
| 378.91 | 378.06 to 382.65 |
|
REV Group, Inc.
| 49.22 | 49.10 to 49.88 |
|
Rexford Industrial Realty, Inc.
| 36.93 | 36.71 to 37.79 |
|
Rio Tinto Plc
| 60.10 | 60.00 to 60.58 |
|
Rogers Corporation
| 73.69 | 73.39 to 75.00 |
|
RPM International Inc.
| 114.30 | 113.81 to 115.35 |
|
Sabine Royalty Trust
| 66.06 | 66.05 to 66.93 |
|
Sherwin-Williams Company (The)
| 351.83 | 350.97 to 356.27 |
|
Standex International Corporation
| 166.64 | 166.29 to 169.98 |
|
STERIS plc
| 230.72 | 230.20 to 233.36 |
|
Sturm, Ruger & Company, Inc.
| 35.79 | 35.70 to 36.36 |
|
Tenaris S.A.
| 38.05 | 37.86 to 38.25 |
|
The GDL Fund
| 8.31 | 8.29 to 8.37 |
|
Tyson Foods, Inc.
| 54.64 | 54.39 to 55.19 |
|
United Parcel Service, Inc.
| 102.92 | 102.48 to 104.49 |
|
Universal Health Realty Income Trust
| 41.06 | 40.87 to 41.48 |
|
Valmont Industries, Inc.
| 340.10 | 340.00 to 343.95 |
|
W.W. Grainger, Inc.
| 1047.87 | 1046.56 to 1062.50 |
|
Weis Markets, Inc.
| 74.81 | 74.62 to 76.14 |
|
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.55 | 16.48 to 16.65 |
|
Weyerhaeuser Company
| 26.18 | 26.08 to 26.62 |
