| Company | Close | Range |
|
Acer Therapeutics Inc.
| 2.56 | 2.55 to 2.60 |
|
ADDvantage Technologies Group, Inc.
| 2.41 | 2.41 to 2.53 |
|
AeroVironment, Inc.
| 84.22 | 83.81 to 85.91 |
|
Alithya Group inc.
| 2.63 | 2.63 to 2.68 |
|
American National Insurance Company
| 190.36 | 190.04 to 191.48 |
|
Apollo Investment Corporation
| 12.93 | 12.92 to 13.08 |
|
ASML Holding N.V.
| 868.82 | 865.12 to 873.36 |
|
AstroNova, Inc.
| 15.30 | 15.25 to 15.48 |
|
Auburn National Bancorporation, Inc.
| 34.01 | 34.01 to 34.95 |
|
Bank of the James Financial Group, Inc.
| 14.25 | 14.22 to 14.55 |
|
Bloomin' Brands, Inc.
| 26.20 | 26.08 to 27.17 |
|
Caesarstone Ltd.
| 13.04 | 13.00 to 13.24 |
|
CBTX, Inc.
| 26.79 | 26.71 to 27.19 |
|
Cerner Corporation
| 72.98 | 72.70 to 73.44 |
|
Citizens & Northern Corp
| 24.98 | 24.93 to 25.12 |
|
Cogent Communications Holdings, Inc.
| 72.46 | 72.25 to 72.92 |
|
Cognex Corporation
| 88.27 | 88.02 to 89.06 |
|
ConnectOne Bancorp, Inc.
| 29.42 | 29.37 to 29.95 |
|
DMC Global Inc.
| 36.90 | 36.75 to 37.58 |
|
Dorman Products, Inc.
| 96.63 | 96.61 to 98.03 |
|
eBay Inc.
| 72.99 | 72.72 to 73.40 |
|
Echo Global Logistics, Inc.
| 47.73 | 47.71 to 47.98 |
|
EchoStar Corporation
| 25.97 | 25.91 to 26.31 |
|
Fidus Investment Corporation
| 17.63 | 17.63 to 17.83 |
|
Fidus Investment Corporation
| 25.40 | 25.35 to 25.67 |
|
First Citizens BancShares, Inc.
| 844.55 | 841.45 to 852.20 |
|
First Trust Dorsey Wright Focus 5 ETF
| 47.48 | 47.31 to 47.71 |
|
First Trust Emerging Markets Local Currency Bond ETF
| 33.09 | 33.07 to 33.30 |
|
First Trust Indxx Global Agriculture ETF
| 29.16 | 29.16 to 29.35 |
|
First Trust Small Cap Growth AlphaDEX Fund
| 72.86 | 72.58 to 73.23 |
|
FirstCash, Inc.
| 87.71 | 87.59 to 88.37 |
|
Fiserv, Inc.
| 109.74 | 109.68 to 110.92 |
|
FormFactor, Inc.
| 40.36 | 40.17 to 40.60 |
|
Franklin Electric Co., Inc.
| 82.28 | 82.10 to 83.02 |
|
Great Southern Bancorp, Inc.
| 53.97 | 53.95 to 54.86 |
|
Hasbro, Inc.
| 94.43 | 93.93 to 95.38 |
|
Heritage Commerce Corp
| 11.49 | 11.48 to 11.62 |
|
Horizon Technology Finance Corporation
| 16.54 | 16.50 to 16.71 |
|
Ingles Markets, Incorporated
| 65.49 | 65.39 to 66.49 |
|
InterDigital, Inc.
| 69.09 | 68.81 to 69.66 |
|
Invesco DWA Emerging Markets Momentum ETF
| 24.99 | 24.95 to 25.12 |
|
Invesco DWA SmallCap Momentum ETF
| 88.52 | 88.32 to 89.28 |
|
Invesco High Yield Equity Dividend Achievers ETF
| 19.84 | 19.81 to 19.93 |
|
Invesco S&P SmallCap Utilities & Communication Services ETF
| 66.04 | 65.93 to 66.33 |
|
iShares S&P Small-Cap 600 Growth ETF
| 132.55 | 131.93 to 133.39 |
|
J & J Snack Foods Corp.
| 153.65 | 153.13 to 155.16 |
|
Lamar Advertising Company
| 117.42 | 117.29 to 118.88 |
|
Landmark Infrastructure Partners LP
| 25.40 | 25.40 to 25.58 |
|
LCNB Corporation
| 16.98 | 16.96 to 17.28 |
|
Liberty Broadband Corporation
| 169.86 | 169.08 to 170.96 |
|
Lincoln Electric Holdings, Inc.
| 133.15 | 133.03 to 133.98 |
|
MISONIX, Inc.
| 25.86 | 25.81 to 26.04 |
|
Mondelez International, Inc.
| 60.36 | 60.21 to 60.71 |
|
MTBC, Inc.
| 29.73 | 29.59 to 29.93 |
|
Nordson Corporation
| 243.89 | 243.33 to 245.19 |
|
Northern Trust Corporation
| 109.33 | 109.09 to 110.66 |
|
Oxbridge Re Holdings Limited
| 0.16 | 0.16 to 0.17 |
|
PACCAR Inc.
| 80.53 | 80.26 to 81.12 |
|
Penns Woods Bancorp, Inc.
| 23.72 | 23.68 to 23.84 |
|
People's United Financial, Inc.
| 28.62 | 28.50 to 28.84 |
|
Pilgrim's Pride Corporation
| 28.50 | 28.37 to 28.67 |
|
Pinnacle Financial Partners, Inc.
| 92.69 | 92.39 to 93.67 |
|
Principal Financial Group Inc
| 64.45 | 64.18 to 65.41 |
|
Safety Insurance Group, Inc.
| 78.71 | 78.60 to 79.76 |
|
Selecta Biosciences, Inc.
| 4.32 | 4.31 to 4.42 |
|
Solar Capital Ltd.
| 19.04 | 19.04 to 19.18 |
|
Soligenix, Inc.
| 0.12 | 0.12 to 0.13 |
|
Starbucks Corporation
| 114.11 | 113.76 to 114.86 |
|
T. Rowe Price Group, Inc.
| 211.22 | 210.39 to 212.69 |
|
TAT Technologies Ltd.
| 5.77 | 5.76 to 5.84 |
|
The Hackett Group, Inc.
| 19.34 | 19.25 to 19.47 |
|
The Hain Celestial Group, Inc.
| 40.05 | 39.88 to 40.50 |
|
The Herzfeld Caribbean Basin Fund, Inc.
| 5.74 | 5.74 to 5.79 |
|
The Kraft Heinz Company
| 36.39 | 36.28 to 36.67 |
|
TherapeuticsMD, Inc.
| 0.72 | 0.72 to 0.74 |
|
Triumph Bancorp, Inc.
| 87.77 | 87.50 to 89.26 |
|
United Bancorp, Inc.
| 14.69 | 14.62 to 14.80 |
|
VictoryShares US EQ Income Enhanced Volatility Wtd ETF
| 65.11 | 64.96 to 65.38 |
|
VSE Corporation
| 47.63 | 47.63 to 48.28 |
|
WesBanco, Inc.
| 31.80 | 31.77 to 32.28 |
|
A.O Smith Corporation
| 64.06 | 63.85 to 64.55 |
|
ABB Ltd
| 34.94 | 34.87 to 35.13 |
|
AbbVie Inc.
| 107.07 | 106.44 to 108.05 |
|
Advanced Drainage Systems, Inc.
| 108.65 | 108.19 to 110.26 |
|
Air Products and Chemicals, Inc.
| 259.56 | 258.66 to 261.71 |
|
AllianzGI Diversified Income & Convertible Fund
| 35.53 | 35.45 to 35.82 |
|
Allstate Corporation (The)
| 130.50 | 130.43 to 131.66 |
|
American Assets Trust, Inc.
| 38.58 | 38.51 to 39.13 |
|
American Financial Group, Inc.
| 132.40 | 132.24 to 133.36 |
|
Anheuser-Busch Inbev SA
| 58.11 | 57.98 to 58.44 |
|
AptarGroup, Inc.
| 120.36 | 120.27 to 121.41 |
|
Arcos Dorados Holdings Inc.
| 5.24 | 5.22 to 5.30 |
|
Ares Commercial Real Estate Corporation
| 15.53 | 15.47 to 15.62 |
|
Argo Group International Holdings, Ltd.
| 50.82 | 50.77 to 51.41 |
|
ASGN Incorporated
| 115.57 | 115.37 to 116.67 |
|
AT&T Inc.
| 27.13 | 27.10 to 27.38 |
|
Atmos Energy Corporation
| 88.22 | 88.20 to 89.30 |
|
Axos Financial, Inc.
| 46.65 | 46.50 to 47.58 |
|
AZZ Inc.
| 51.98 | 51.92 to 52.68 |
|
Babson Global Short Duration High Yield Fund
| 17.04 | 17.01 to 17.13 |
|
BalckRock Taxable Municipal Bond Trust
| 26.49 | 26.40 to 26.61 |
|
BankUnited, Inc.
| 41.30 | 41.27 to 42.03 |
|
Barclays PLC
| 10.21 | 10.18 to 10.30 |
|
Barnes Group, Inc.
| 42.46 | 42.40 to 43.50 |
|
Becton, Dickinson and Company
| 253.18 | 252.44 to 254.61 |
|
BHP Group Limited
| 54.53 | 54.33 to 54.91 |
|
BHP Group Plc
| 51.31 | 51.14 to 51.70 |
|
Black Knight, Inc.
| 70.58 | 70.37 to 71.16 |
|
BlackRock California Municipal Income Trust
| 14.83 | 14.83 to 14.92 |
|
Blackrock Core Bond Trust
| 16.97 | 16.90 to 17.07 |
|
Blackrock Global
| 13.06 | 13.06 to 13.31 |
|
Blackrock Health Sciences Trust
| 48.23 | 48.15 to 48.47 |
|
Blackrock MuniYield Michigan Quality Fund, Inc.
| 15.57 | 15.57 to 15.67 |
|
Brandywine Realty Trust
| 13.52 | 13.49 to 13.66 |
|
British American Tobacco p.l.c.
| 36.51 | 36.50 to 36.74 |
|
Cabot Corporation
| 50.05 | 49.85 to 50.66 |
|
California Water Service Group Holding
| 59.78 | 59.55 to 60.40 |
|
Campbell Soup Company
| 42.43 | 42.27 to 42.73 |
|
Cannae Holdings, Inc.
| 31.58 | 31.46 to 32.17 |
|
Carpenter Technology Corporation
| 32.68 | 32.64 to 33.60 |
|
Chatham Lodging Trust (REIT)
| 12.46 | 12.42 to 12.65 |
|
Cheetah Mobile Inc.
| 1.63 | 1.63 to 1.65 |
|
Chesapeake Utilities Corporation
| 122.20 | 122.10 to 123.48 |
|
China Petroleum & Chemical Corporation
| 49.32 | 49.23 to 49.64 |
|
China Southern Airlines Company Limited
| 27.37 | 27.30 to 27.51 |
|
Citigroup Inc.
| 17.11 | 17.10 to 17.21 |
|
CMS Energy Corporation
| 60.76 | 60.65 to 61.24 |
|
CNA Financial Corporation
| 41.69 | 41.59 to 42.23 |
|
Coca-Cola Company (The)
| 53.89 | 53.86 to 54.24 |
|
Commercial Metals Company
| 30.97 | 30.92 to 31.66 |
|
Compania Cervecerias Unidas, S.A.
| 17.68 | 17.61 to 17.91 |
|
Consolidated Edison Inc
| 73.00 | 72.91 to 73.70 |
|
CoreCivic, Inc.
| 8.52 | 8.49 to 8.67 |
|
Cummins Inc.
| 227.66 | 227.50 to 229.97 |
|
Deere & Company
| 349.25 | 348.52 to 353.37 |
|
Dominion Energy, Inc.
| 74.58 | 74.17 to 75.01 |
|
DoubleLine Income Solutions Fund
| 17.68 | 17.63 to 17.82 |
|
Dr. Reddy's Laboratories Ltd
| 64.87 | 64.77 to 65.22 |
|
Dril-Quip, Inc.
| 24.26 | 24.19 to 24.65 |
|
DTE Energy Company
| 113.71 | 113.20 to 114.27 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 13.31 | 13.31 to 13.47 |
|
Duke Energy Corporation
| 98.46 | 97.89 to 99.08 |
|
Dynex Capital, Inc.
| 17.47 | 17.43 to 17.56 |
|
Eaton Vance Tax-Managed Buy-Write Income Fund
| 16.35 | 16.31 to 16.45 |
|
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 14.28 | 14.27 to 14.35 |
|
Ecolab Inc.
| 223.77 | 223.04 to 225.66 |
|
Ellington Financial Inc.
| 18.66 | 18.63 to 18.79 |
|
Emerson Electric Company
| 96.31 | 96.17 to 97.39 |
|
Empire State Realty Trust, Inc.
| 10.06 | 10.03 to 10.24 |
|
EnPro Industries
| 85.58 | 85.44 to 87.09 |
|
Equity Commonwealth
| 25.57 | 25.47 to 25.75 |
|
Equity Residential
| 81.54 | 81.44 to 82.61 |
|
Evoqua Water Technologies Corp.
| 39.41 | 39.41 to 40.21 |
|
FactSet Research Systems Inc.
| 372.78 | 371.41 to 375.97 |
|
Federal Realty Investment Trust
| 119.02 | 118.64 to 119.86 |
|
Federal Signal Corporation
| 39.62 | 39.50 to 39.97 |
|
Ferro Corporation
| 20.36 | 20.36 to 20.50 |
|
Fidelity National Financial, Inc.
| 46.02 | 45.95 to 46.52 |
|
Fidelity National Information Services, Inc.
| 122.03 | 121.54 to 123.19 |
|
First Trust Senior Floating Rate Income Fund II
| 12.09 | 12.06 to 12.14 |
|
FirstEnergy Corp.
| 36.83 | 36.73 to 37.04 |
|
Flagstar Bancorp, Inc.
| 50.08 | 49.99 to 50.61 |
|
FMC Corporation
| 94.14 | 93.98 to 94.83 |
|
Franklin Covey Company
| 40.67 | 40.60 to 41.15 |
|
FTI Consulting, Inc.
| 134.13 | 134.06 to 135.16 |
|
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 6.32 | 6.29 to 6.43 |
|
GCP Applied Technologies Inc.
| 22.19 | 22.17 to 22.48 |
|
Genuine Parts Company
| 123.02 | 122.55 to 123.84 |
|
Geo Group Inc (The)
| 7.07 | 7.04 to 7.14 |
|
GoDaddy Inc.
| 71.12 | 71.00 to 71.75 |
|
Goldman Sachs BDC, Inc.
| 18.87 | 18.78 to 19.03 |
|
Granite Point Mortgage Trust Inc.
| 13.53 | 13.48 to 13.61 |
|
Guidewire Software, Inc.
| 120.68 | 120.25 to 122.28 |
|
H&R Block, Inc.
| 25.54 | 25.41 to 25.64 |
|
Hartford Financial Services Group, Inc. (The)
| 69.40 | 69.29 to 69.99 |
|
HCA Healthcare, Inc.
| 256.33 | 255.89 to 259.24 |
|
Hercules Capital, Inc.
| 16.65 | 16.61 to 16.77 |
|
Highland Floating Rate Opportunities Fund
| 10.74 | 10.72 to 10.80 |
|
Highwoods Properties, Inc.
| 44.51 | 44.38 to 44.94 |
|
Honeywell International Inc.
| 219.19 | 218.47 to 220.81 |
|
Horace Mann Educators Corporation
| 39.63 | 39.45 to 40.37 |
|
HP Inc.
| 27.89 | 27.80 to 28.19 |
|
ICICI Bank Limited
| 19.54 | 19.52 to 19.68 |
|
International Paper Company
| 56.97 | 56.81 to 57.70 |
|
ITT Inc.
| 85.76 | 85.60 to 86.59 |
|
Jianpu Technology Inc.
| 1.43 | 1.43 to 1.48 |
|
John Hancock Premium Dividend Fund
| 16.75 | 16.75 to 16.90 |
|
Johnson & Johnson
| 164.36 | 163.89 to 165.65 |
|
Johnson Controls International plc
| 73.57 | 73.19 to 73.89 |
|
Kennedy-Wilson Holdings Inc.
| 21.55 | 21.52 to 21.71 |
|
Kenon Holdings Ltd.
| 43.37 | 43.27 to 43.96 |
|
KKR Income Opportunities Fund
| 16.29 | 16.25 to 16.37 |
|
Lennox International, Inc.
| 308.63 | 307.47 to 310.73 |
|
Lindsay Corporation
| 152.85 | 152.61 to 155.97 |
|
Lloyds Banking Group Plc
| 2.44 | 2.44 to 2.47 |
|
Lockheed Martin Corporation
| 349.52 | 347.51 to 352.94 |
|
Loews Corporation
| 52.96 | 52.95 to 53.43 |
|
Main Street Capital Corporation
| 41.50 | 41.44 to 41.82 |
|
ManpowerGroup
| 109.72 | 109.63 to 111.37 |
|
Manulife Financial Corp
| 19.29 | 19.25 to 19.44 |
|
McCormick & Company, Incorporated
| 84.55 | 84.35 to 85.19 |
|
MDU Resources Group, Inc.
| 29.46 | 29.40 to 29.64 |
|
Medtronic plc
| 130.02 | 129.63 to 131.31 |
|
Merck & Company, Inc.
| 73.61 | 73.35 to 74.63 |
|
MetLife, Inc.
| 61.36 | 61.23 to 62.24 |
|
Mexico Fund, Inc. (The)
| 15.26 | 15.26 to 15.47 |
|
MGIC Investment Corporation
| 15.06 | 15.00 to 15.22 |
|
Minerals Technologies Inc.
| 69.95 | 69.88 to 70.71 |
|
Molson Coors Brewing Company
| 46.51 | 46.24 to 46.74 |
|
MSC Industrial Direct Company, Inc.
| 80.51 | 80.37 to 81.26 |
|
Myers Industries, Inc.
| 19.96 | 19.95 to 20.11 |
|
New York Community Bancorp, Inc.
| 12.69 | 12.63 to 12.78 |
|
NewMarket Corporation
| 336.84 | 335.90 to 341.71 |
|
Newmont Mining Corporation
| 53.87 | 53.64 to 54.48 |
|
NL Industries, Inc.
| 5.88 | 5.85 to 5.99 |
|
Nomad Foods Limited
| 28.06 | 28.03 to 28.30 |
|
Novo Nordisk A/S
| 100.70 | 100.39 to 101.59 |
|
NOW Inc.
| 7.42 | 7.38 to 7.52 |
|
Nuveen Diversified Dividend and Income Fund
| 10.55 | 10.53 to 10.65 |
|
Nuveen Insured California Select Tax-Free Income Portfolio
| 16.02 | 15.97 to 16.21 |
|
Nuveen Select Maturities Municipal Fund
| 10.82 | 10.82 to 10.88 |
|
Nuveen Select Tax Free Income Portfolio III
| 17.52 | 17.50 to 17.69 |
|
Oasis Petroleum Inc.
| 95.90 | 95.58 to 96.51 |
|
OGE Energy Corp
| 33.67 | 33.65 to 34.00 |
|
Old Republic International Corporation
| 22.99 | 22.92 to 23.17 |
|
OUTFRONT Media Inc.
| 24.39 | 24.29 to 24.64 |
|
Park Hotels & Resorts Inc.
| 20.17 | 20.06 to 20.49 |
|
Performance Food Group Company
| 47.46 | 47.42 to 48.25 |
|
Piedmont Office Realty Trust, Inc.
| 17.46 | 17.43 to 17.71 |
|
Pimco California Municipal Income Fund II
| 9.60 | 9.60 to 9.66 |
|
Pinnacle West Capital Corporation
| 72.55 | 72.52 to 73.41 |
|
PJT Partners Inc.
| 79.17 | 78.85 to 80.55 |
|
POSCO
| 72.89 | 72.77 to 73.52 |
|
Procter & Gamble Company (The)
| 143.55 | 143.09 to 144.45 |
|
Prosperity Bancshares, Inc.
| 67.68 | 67.57 to 68.48 |
|
Quanex Building Products Corporation
| 21.70 | 21.65 to 21.90 |
|
Redwood Trust, Inc.
| 12.88 | 12.83 to 13.11 |
|
Republic Services, Inc.
| 124.81 | 124.31 to 125.40 |
|
Retail Value Inc.
| 26.01 | 26.00 to 26.17 |
|
Rio Tinto Plc
| 66.77 | 66.62 to 67.48 |
|
Rockwell Automation, Inc.
| 302.57 | 302.46 to 305.62 |
|
Scotts Miracle-Gro Company (The)
| 144.85 | 144.73 to 146.16 |
|
SEACOR Marine Holdings Inc.
| 4.62 | 4.60 to 4.65 |
|
Shinhan Financial Group Co Ltd
| 33.29 | 33.23 to 33.47 |
|
Snap-On Incorporated
| 214.59 | 213.70 to 215.75 |
|
Solaris Oilfield Infrastructure, Inc.
| 7.39 | 7.39 to 7.58 |
|
Southern Company (The)
| 63.16 | 63.01 to 63.74 |
|
SPX FLOW, Inc.
| 77.18 | 76.84 to 78.10 |
|
STARWOOD PROPERTY TRUST, INC.
| 25.40 | 25.29 to 25.56 |
|
State Street Corporation
| 85.74 | 85.54 to 86.82 |
|
Stellus Capital Investment Corporation
| 13.41 | 13.36 to 13.50 |
|
Stepan Company
| 111.36 | 111.23 to 112.45 |
|
Stone Harbor Emerging Markets Income Fund
| 8.10 | 8.10 to 8.19 |
|
Sumitomo Mitsui Financial Group Inc
| 7.28 | 7.26 to 7.32 |
|
Sunoco LP
| 37.25 | 37.21 to 37.86 |
|
Target Corporation
| 241.44 | 240.38 to 242.81 |
|
Tejon Ranch Co
| 17.36 | 17.29 to 17.49 |
|
Templeton Emerging Markets Income Fund, Inc.
| 7.92 | 7.92 to 7.97 |
|
Tenaris S.A.
| 20.16 | 20.10 to 20.29 |
|
Tennant Company
| 73.36 | 73.24 to 73.74 |
|
Tennessee Valley Authority
| 26.96 | 26.81 to 27.20 |
|
Textron Inc.
| 71.08 | 70.91 to 71.76 |
|
TimkenSteel Corporation
| 13.13 | 13.11 to 13.48 |
|
TPG Specialty Lending, Inc.
| 22.21 | 22.15 to 22.34 |
|
TransUnion
| 116.27 | 115.95 to 117.08 |
|
UGI Corporation
| 42.69 | 42.51 to 42.99 |
|
Unilever PLC
| 54.57 | 54.50 to 54.87 |
|
Urstadt Biddle Properties Inc.
| 19.36 | 19.32 to 19.63 |
|
Valvoline Inc.
| 32.15 | 32.02 to 32.48 |
|
Voya Emerging Markets High Income Dividend Equity Fund
| 7.40 | 7.39 to 7.44 |
|
Voya Infrastructure, Industrials and Materials Fund
| 12.50 | 12.50 to 12.65 |
|
Washington Real Estate Investment Trust
| 25.08 | 25.06 to 25.33 |
|
Watsco, Inc.
| 277.57 | 276.67 to 280.22 |
|
Watts Water Technologies, Inc.
| 170.62 | 170.22 to 172.74 |
|
Western Asset High Income Opportunity Fund, Inc.
| 5.27 | 5.26 to 5.31 |
|
Western Midstream Partners, LP
| 20.29 | 20.20 to 20.75 |
|
Western Union Company (The)
| 20.23 | 20.15 to 20.44 |
|
Weyerhaeuser Company
| 37.19 | 37.14 to 37.66 |
|
Williams Companies, Inc. (The)
| 25.40 | 25.33 to 25.59 |
|
Winnebago Industries, Inc.
| 66.86 | 66.47 to 68.04 |
|
Worthington Industries, Inc.
| 53.53 | 53.41 to 54.39 |
|
Yum! Brands, Inc.
| 125.52 | 124.87 to 126.13 |
