| Company | Close | Range |
|
Adaptimmune Therapeutics plc
| 0.25 | 0.24 to 0.25 |
|
AdvisorShares Vice ETF
| 37.80 | 37.51 to 37.97 |
|
AMC Networks Inc.
| 6.15 | 6.04 to 6.18 |
|
Analog Devices, Inc.
| 245.68 | 244.18 to 246.55 |
|
Anika Therapeutics Inc.
| 11.25 | 11.08 to 11.31 |
|
ANSYS, Inc.
| 367.48 | 362.11 to 368.00 |
|
B.O.S. Better Online Solutions
| 5.01 | 4.93 to 5.02 |
|
BRP Inc.
| 52.48 | 51.47 to 52.71 |
|
Calavo Growers, Inc.
| 27.49 | 27.01 to 27.52 |
|
Credit Suisse AG
| 160.90 | 159.78 to 160.90 |
|
CSG Systems International, Inc.
| 66.04 | 65.20 to 66.07 |
|
Diamond Hill Investment Group, Inc.
| 155.27 | 153.62 to 155.79 |
|
Encore Capital Group Inc
| 41.17 | 40.89 to 41.35 |
|
First Trust Latin America AlphaDEX Fund
| 20.33 | 20.16 to 20.33 |
|
First Trust TCW Opportunistic Fixed Income ETF
| 43.77 | 43.59 to 43.85 |
|
Gilead Sciences, Inc.
| 111.75 | 110.61 to 112.08 |
|
Gladstone Commercial Corporation
| 14.62 | 14.50 to 14.64 |
|
Global X MSCI SuperDividend EAFE ETF
| 18.19 | 18.10 to 18.24 |
|
Great Elm Capital Corp.
| 10.93 | 10.80 to 10.95 |
|
HealthEquity, Inc.
| 102.16 | 99.90 to 102.19 |
|
Heartland Express, Inc.
| 9.13 | 9.00 to 9.14 |
|
Invesco DWA Healthcare Momentum ETF
| 38.11 | 37.82 to 38.11 |
|
Invesco S&P SmallCap Health Care ETF
| 40.31 | 40.09 to 40.41 |
|
iShares Nasdaq Biotechnology Index Fund
| 130.00 | 129.21 to 130.29 |
|
JAKKS Pacific, Inc.
| 20.88 | 20.60 to 20.95 |
|
Legacy Housing Corporation
| 23.97 | 23.50 to 24.04 |
|
LeMaitre Vascular, Inc.
| 84.39 | 83.15 to 84.58 |
|
MasterCraft Boat Holdings, Inc.
| 20.23 | 19.76 to 20.25 |
|
MercadoLibre, Inc.
| 2514.05 | 2485.50 to 2521.79 |
|
Merus N.V.
| 53.82 | 53.22 to 54.11 |
|
Mesa Air Group, Inc.
| 0.93 | 0.92 to 0.93 |
|
Monster Beverage Corporation
| 63.08 | 62.33 to 63.23 |
|
News Corporation
| 34.39 | 34.18 to 34.54 |
|
Northern Technologies International Corporation
| 8.28 | 8.09 to 8.29 |
|
Plumas Bancorp
| 47.50 | 47.02 to 47.60 |
|
Pool Corporation
| 302.02 | 297.00 to 303.62 |
|
Regulus Therapeutics Inc.
| 8.16 | 8.07 to 8.18 |
|
Senmiao Technology Limited
| 0.30 | 0.29 to 0.30 |
|
Silicon Laboratories, Inc.
| 153.48 | 152.34 to 153.71 |
|
Sprott Focus Trust, Inc.
| 7.75 | 7.66 to 7.78 |
|
Starbucks Corporation
| 94.44 | 93.76 to 94.65 |
|
StoneCastle Financial Corp
| 20.93 | 20.71 to 20.98 |
|
Take-Two Interactive Software, Inc.
| 240.11 | 237.01 to 240.99 |
|
The Simply Good Foods Company
| 32.06 | 31.51 to 32.17 |
|
Valley National Bancorp
| 9.66 | 9.58 to 9.70 |
|
VanEck Vectors Pharmaceutical ETF
| 88.07 | 87.65 to 88.29 |
|
VictoryShares US Small Cap High Div Volatility Wtd ETF
| 57.75 | 57.36 to 57.89 |
|
Wingstop Inc.
| 327.28 | 322.52 to 328.28 |
|
Aberdeen Income Credit Strategies Fund
| 5.95 | 5.89 to 5.98 |
|
ABM Industries Incorporated
| 47.93 | 47.58 to 48.15 |
|
Adams Natural Resources Fund, Inc.
| 21.88 | 21.60 to 21.97 |
|
Allegion plc
| 148.11 | 147.19 to 148.51 |
|
Amphenol Corporation
| 99.46 | 98.81 to 99.71 |
|
Apple Hospitality REIT, Inc.
| 12.12 | 12.03 to 12.19 |
|
Aramark
| 42.79 | 42.48 to 43.00 |
|
Arcosa, Inc.
| 90.02 | 89.43 to 90.40 |
|
ASGN Incorporated
| 52.84 | 52.24 to 53.04 |
|
AT&T Inc.
| 28.36 | 28.13 to 28.41 |
|
Avista Corporation
| 38.36 | 38.05 to 38.47 |
|
Babson Global Short Duration High Yield Fund
| 15.75 | 15.65 to 15.78 |
|
Blackrock Core Bond Trust
| 9.76 | 9.70 to 9.76 |
|
BlackRock Income Trust Inc. (The)
| 11.69 | 11.63 to 11.71 |
|
BLACKROCK INTERNATIONAL, LTD.
| 5.81 | 5.77 to 5.81 |
|
Blackrock MuniHoldings Quality Fund II, Inc.
| 9.65 | 9.60 to 9.65 |
|
Boston Scientific Corporation
| 104.32 | 103.48 to 104.50 |
|
Brady Corporation
| 69.68 | 69.00 to 69.72 |
|
Brookfield Real Assets Income Fund Inc.
| 13.50 | 13.42 to 13.52 |
|
Brown & Brown, Inc.
| 108.70 | 107.69 to 108.75 |
|
CBRE Clarion Global Real Estate Income Fund
| 5.36 | 5.32 to 5.36 |
|
Celanese Corporation
| 60.88 | 60.33 to 61.24 |
|
Chipotle Mexican Grill, Inc.
| 57.07 | 56.72 to 57.25 |
|
Church & Dwight Company, Inc.
| 98.41 | 97.37 to 98.69 |
|
Clear Channel Outdoor Holdings, Inc.
| 1.24 | 1.21 to 1.24 |
|
Cohen & Steers Limited Duration Preferred and Income Fund, Inc
| 21.21 | 21.09 to 21.23 |
|
Cohen & Steers REIT and Preferred and Income Fund,
| 22.87 | 22.73 to 22.94 |
|
Colgate-Palmolive Company
| 92.78 | 91.91 to 93.12 |
|
Concord Medical Services Holdings Limited
| 5.62 | 5.57 to 5.62 |
|
Consolidated Edison Inc
| 100.31 | 99.69 to 100.76 |
|
Darden Restaurants, Inc.
| 220.27 | 218.82 to 220.85 |
|
Delek Logistics Partners, L.P.
| 43.74 | 43.35 to 43.74 |
|
Diageo plc
| 104.73 | 103.91 to 104.90 |
|
Domino's Pizza Inc
| 452.18 | 448.88 to 453.25 |
|
Dover Corporation
| 188.63 | 187.65 to 189.70 |
|
Dreyfus Strategic Municipal Bond Fund, Inc.
| 5.70 | 5.66 to 5.70 |
|
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 9.05 | 8.98 to 9.07 |
|
Ecolab Inc.
| 274.09 | 271.89 to 274.17 |
|
Eli Lilly and Company
| 780.67 | 773.00 to 783.55 |
|
Ennis, Inc.
| 18.66 | 18.49 to 18.66 |
|
EnPro Industries
| 203.29 | 201.54 to 203.29 |
|
Entergy Arkansas, LLC
| 20.57 | 20.40 to 20.61 |
|
Enterprise Products Partners L.P.
| 31.51 | 31.27 to 31.54 |
|
Evertec, Inc.
| 37.51 | 37.00 to 37.65 |
|
Extra Space Storage Inc
| 152.88 | 151.26 to 153.41 |
|
Fresh Del Monte Produce, Inc.
| 33.13 | 32.90 to 33.29 |
|
Gabelli Convertible and Income Securities Fund, Inc. (The)
| 3.85 | 3.82 to 3.85 |
|
Genesis Energy, L.P.
| 17.47 | 17.33 to 17.50 |
|
Genuine Parts Company
| 127.41 | 126.50 to 127.96 |
|
Greif Bros. Corporation
| 73.39 | 72.48 to 73.48 |
|
Griffon Corporation
| 77.87 | 77.50 to 78.23 |
|
HDFC Bank Limited
| 76.54 | 75.97 to 76.70 |
|
Home Depot, Inc. (The)
| 371.68 | 368.33 to 373.18 |
|
John Hancock Investors Trust
| 13.95 | 13.77 to 14.01 |
|
Kayne Anderson MLP/Midstream Investment Company
| 12.61 | 12.52 to 12.64 |
|
Kite Realty Group Trust
| 23.07 | 22.83 to 23.14 |
|
KKR Income Opportunities Fund
| 12.56 | 12.49 to 12.57 |
|
Kroger Company (The)
| 69.83 | 68.63 to 70.04 |
|
La-Z-Boy Incorporated
| 39.58 | 39.26 to 39.65 |
|
LendingClub Corporation
| 12.57 | 12.50 to 12.63 |
|
Lennox International, Inc.
| 604.22 | 599.18 to 606.45 |
|
Luxfer Holdings PLC
| 12.68 | 12.50 to 12.73 |
|
Macy's Inc
| 12.52 | 12.35 to 12.58 |
|
Marcus & Millichap, Inc.
| 32.40 | 32.06 to 32.50 |
|
Martin Marietta Materials, Inc.
| 557.89 | 554.50 to 560.34 |
|
McCormick & Company, Incorporated
| 75.58 | 74.74 to 75.58 |
|
McDonald's Corporation
| 294.08 | 292.61 to 294.83 |
|
MFS Municipal Income Trust
| 5.19 | 5.16 to 5.19 |
|
Moelis & Company
| 65.80 | 64.89 to 66.18 |
|
Morgan Stanley India Investment Fund, Inc.
| 28.24 | 27.91 to 28.29 |
|
MPLX LP
| 51.04 | 50.73 to 51.33 |
|
MSCI Inc
| 587.74 | 580.00 to 589.55 |
|
New Oriental Education & Technology Group, Inc.
| 51.48 | 50.95 to 51.73 |
|
NewJersey Resources Corporation
| 45.38 | 45.13 to 45.45 |
|
Novo Nordisk A/S
| 69.17 | 68.58 to 69.40 |
|
Nuveen AMT-Free Municipal Value Fund
| 8.74 | 8.70 to 8.77 |
|
Nuveen California AMT-Free Quality Municipal Income Fund
| 11.78 | 11.73 to 11.80 |
|
Nuveen Dow 30SM Dynamic Overwrite Fund
| 14.56 | 14.46 to 14.57 |
|
Nuveen New York AMT-Free Quality Municipal
| 9.87 | 9.82 to 9.92 |
|
Nuveen Real Estate Fund
| 7.89 | 7.85 to 7.91 |
|
Penske Automotive Group, Inc.
| 182.56 | 180.95 to 182.81 |
|
PGIM Short Duration High Yield Fund, Inc.
| 14.32 | 14.20 to 14.34 |
|
PIMCO California Municipal Income Fund
| 8.69 | 8.64 to 8.70 |
|
Pimco New York Municipal Income Fund II
| 6.76 | 6.71 to 6.77 |
|
Putnam Premier Income Trust
| 3.70 | 3.68 to 3.70 |
|
Qwest Corporation
| 18.75 | 18.00 to 18.79 |
|
Qwest Corporation
| 18.71 | 17.79 to 18.79 |
|
Realty Income Corporation
| 57.68 | 57.39 to 57.88 |
|
Reinsurance Group of America, Incorporated
| 24.78 | 24.62 to 24.79 |
|
Ritchie Bros. Auctioneers Incorporated
| 105.61 | 104.82 to 105.84 |
|
RPM International Inc.
| 113.36 | 112.63 to 113.65 |
|
Saratoga Investment Corp
| 25.36 | 25.15 to 25.37 |
|
Sensata Technologies Holding plc
| 32.22 | 32.06 to 32.34 |
|
Standard Motor Products, Inc.
| 33.43 | 33.12 to 33.62 |
|
Suncor Energy Inc.
| 38.35 | 38.06 to 38.39 |
|
Urban Edge Properties
| 19.03 | 18.86 to 19.10 |
|
USA Compression Partners, LP
| 24.95 | 24.67 to 25.02 |
|
VAALCO Energy, Inc.
| 3.88 | 3.83 to 3.89 |
|
Valmont Industries, Inc.
| 341.58 | 337.47 to 342.99 |
|
WESCO International, Inc.
| 194.29 | 192.52 to 194.92 |
|
Western Asset Global High Income Fund Inc
| 6.54 | 6.51 to 6.57 |
|
Western Asset High Income Opportunity Fund, Inc.
| 4.00 | 3.98 to 4.01 |
|
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 16.66 | 16.44 to 16.72 |
|
Western Asset Managed Municipals Fund, Inc.
| 10.07 | 10.00 to 10.08 |
|
Westlake Chemical Partners LP
| 22.46 | 22.28 to 22.50 |
|
Woori Bank
| 50.68 | 50.01 to 50.88 |
|
Yum! Brands, Inc.
| 150.00 | 148.74 to 150.18 |
