| Company | Close | Range |
|
Akoustis Technologies, Inc.
| 0.06 | 0.06 to 0.07 |
|
Amedisys Inc
| 95.33 | 95.20 to 95.96 |
|
AMERISAFE, Inc.
| 54.85 | 54.66 to 55.18 |
|
Apogee Enterprises, Inc.
| 75.84 | 75.65 to 76.46 |
|
Asure Software Inc
| 9.62 | 9.57 to 9.79 |
|
AudioCodes Ltd.
| 9.60 | 9.57 to 9.85 |
|
Avinger, Inc.
| 0.83 | 0.83 to 0.85 |
|
Balchem Corporation
| 169.26 | 168.76 to 170.63 |
|
BancFirst Corporation
| 110.71 | 110.32 to 111.76 |
|
BankFinancial Corporation
| 12.07 | 12.04 to 12.22 |
|
BioLineRx Ltd.
| 0.43 | 0.43 to 0.44 |
|
Black Ridge Acquisition Corp.
| 0.13 | 0.13 to 0.15 |
|
bluebird bio, Inc.
| 0.49 | 0.49 to 0.51 |
|
Boxlight Corporation
| 0.45 | 0.45 to 0.46 |
|
Bruker Corporation
| 58.05 | 57.92 to 58.68 |
|
Charles & Colvard Ltd.
| 1.26 | 1.26 to 1.31 |
|
Citizens Community Bancorp, Inc.
| 14.11 | 14.10 to 14.23 |
|
Columbia Sportswear Company
| 76.12 | 75.77 to 77.23 |
|
Credit Suisse AG
| 158.62 | 158.39 to 159.43 |
|
CSX Corporation
| 33.25 | 33.12 to 33.67 |
|
East West Bancorp, Inc.
| 98.48 | 98.08 to 99.55 |
|
Educational Development Corporation
| 2.02 | 2.02 to 2.05 |
|
ENGlobal Corporation
| 1.33 | 1.33 to 1.40 |
|
Enstar Group Limited
| 20.59 | 20.59 to 20.72 |
|
Equity Bancshares, Inc.
| 43.32 | 43.08 to 43.55 |
|
Expeditors International of Washington, Inc.
| 119.62 | 119.17 to 120.82 |
|
Fifth Third Bancorp
| 44.01 | 43.87 to 44.28 |
|
Financial Institutions, Inc.
| 24.48 | 24.38 to 24.70 |
|
First Trust Alternative Absolute Return Strategy ETF
| 27.79 | 27.77 to 27.93 |
|
First Trust Capital Strength ETF
| 89.81 | 89.78 to 90.33 |
|
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 39.09 | 38.90 to 39.38 |
|
First Trust Japan AlphaDEX Fund
| 51.05 | 50.97 to 51.44 |
|
First Trust SSI Strategic Convertible Securities ETF
| 36.17 | 36.11 to 36.41 |
|
First Trust Switzerland AlphaDEX Fund
| 68.01 | 67.91 to 68.42 |
|
First US Bancshares, Inc.
| 11.34 | 11.34 to 11.60 |
|
FRP Holdings, Inc.
| 29.46 | 29.34 to 29.67 |
|
Gibraltar Industries, Inc.
| 65.00 | 64.77 to 65.79 |
|
Gilat Satellite Networks Ltd.
| 5.08 | 5.07 to 5.14 |
|
Global X FinTech ETF
| 29.42 | 29.35 to 29.61 |
|
Great Elm Capital Corp.
| 9.83 | 9.79 to 10.04 |
|
Helius Medical Technologies, Inc.
| 0.48 | 0.48 to 0.50 |
|
Heritage Financial Corporation
| 22.99 | 22.89 to 23.19 |
|
Hovnanian Enterprises Inc
| 17.45 | 17.39 to 17.66 |
|
Huntington Bancshares Incorporated
| 15.62 | 15.58 to 15.77 |
|
IAC/InterActiveCorp
| 51.36 | 51.20 to 51.81 |
|
Independent Bank Group, Inc
| 58.53 | 58.35 to 58.92 |
|
Innospec Inc.
| 109.28 | 108.93 to 109.95 |
|
International Bancshares Corporation
| 62.06 | 61.92 to 62.81 |
|
Intevac, Inc.
| 3.32 | 3.31 to 3.40 |
|
Invesco KBW Bank ETF
| 62.99 | 62.89 to 63.39 |
|
John B. Sanfilippo & Son, Inc.
| 93.03 | 92.85 to 93.52 |
|
Johnson Outdoors Inc.
| 32.47 | 32.34 to 32.75 |
|
LKQ Corporation
| 37.37 | 37.22 to 37.67 |
|
Match Group, Inc.
| 36.94 | 36.86 to 37.40 |
|
Microbot Medical Inc.
| 0.95 | 0.95 to 1.01 |
|
Mitek Systems, Inc.
| 8.68 | 8.65 to 8.76 |
|
Momo Inc.
| 7.12 | 7.08 to 7.19 |
|
Mondelez International, Inc.
| 69.15 | 69.07 to 69.71 |
|
Morningstar, Inc.
| 333.32 | 331.76 to 334.61 |
|
OFS Capital Corporation
| 8.12 | 8.10 to 8.22 |
|
Orrstown Financial Services Inc
| 37.79 | 37.62 to 37.94 |
|
Perion Network Ltd
| 8.28 | 8.24 to 8.35 |
|
Pieris Pharmaceuticals, Inc.
| 17.00 | 17.00 to 17.20 |
|
Preferred Bank
| 84.86 | 84.57 to 85.39 |
|
Premier, Inc.
| 20.16 | 20.04 to 20.26 |
|
PriceSmart, Inc.
| 90.31 | 90.15 to 91.85 |
|
Qurate Retail, Inc.
| 0.53 | 0.53 to 0.54 |
|
Radware Ltd.
| 22.53 | 22.43 to 22.70 |
|
Reading International Inc
| 6.90 | 6.90 to 7.15 |
|
Regeneron Pharmaceuticals, Inc.
| 927.33 | 923.75 to 932.38 |
|
Republic Bancorp, Inc.
| 68.76 | 68.75 to 69.24 |
|
RF Industries, Ltd.
| 4.18 | 4.18 to 4.24 |
|
Shore Bancshares Inc
| 14.61 | 14.55 to 14.74 |
|
Southern Missouri Bancorp, Inc.
| 59.62 | 59.45 to 59.88 |
|
Sprott Focus Trust, Inc.
| 7.80 | 7.79 to 7.85 |
|
StoneCo Ltd.
| 11.51 | 11.49 to 11.80 |
|
TFS Financial Corporation
| 12.94 | 12.91 to 13.07 |
|
The Hackett Group, Inc.
| 24.69 | 24.64 to 24.88 |
|
TriCo Bancshares
| 43.43 | 43.26 to 43.85 |
|
TriMas Corporation
| 27.25 | 27.23 to 27.49 |
|
United Fire Group, Inc
| 19.86 | 19.80 to 20.35 |
|
Universal Stainless & Alloy Products, Inc.
| 43.69 | 43.55 to 44.15 |
|
VeriSign, Inc.
| 178.77 | 178.33 to 180.18 |
|
Weight Watchers International Inc
| 292.18 | 291.40 to 294.82 |
|
WisdomTree Emerging Markets Quality Dividend Growth Fund
| 26.52 | 26.51 to 26.71 |
|
Agilent Technologies, Inc.
| 131.23 | 130.56 to 132.29 |
|
Altria Group
| 49.95 | 49.95 to 50.43 |
|
American Express Company
| 270.43 | 269.58 to 271.80 |
|
Anheuser-Busch Inbev SA
| 63.96 | 63.96 to 64.48 |
|
Aon plc
| 370.95 | 370.54 to 374.54 |
|
ArcelorMittal
| 24.82 | 24.71 to 24.95 |
|
Assurant, Inc.
| 193.55 | 192.86 to 194.77 |
|
AT&T Inc.
| 23.98 | 23.97 to 24.11 |
|
Avery Dennison Corporation
| 206.19 | 205.75 to 207.79 |
|
Bank of America Corporation
| 42.53 | 42.47 to 42.81 |
|
Bank Of Montreal
| 93.00 | 92.72 to 93.59 |
|
Bank Of New York Mellon Corporation (The)
| 76.56 | 76.41 to 77.09 |
|
Barings Participation Investors
| 17.24 | 17.17 to 17.39 |
|
Baxter International Inc.
| 35.99 | 35.90 to 36.35 |
|
BlackRock Credit Allocation Income Trust
| 10.69 | 10.68 to 10.85 |
|
Blackrock Enhanced Government Fund, Inc
| 9.73 | 9.71 to 9.99 |
|
BlackRock Resources
| 9.41 | 9.41 to 9.47 |
|
Boston Scientific Corporation
| 84.56 | 84.37 to 85.13 |
|
Brady Corporation
| 72.83 | 72.52 to 73.25 |
|
Church & Dwight Company, Inc.
| 100.63 | 100.18 to 101.43 |
|
Clorox Company (The)
| 156.83 | 156.22 to 157.92 |
|
CMS Energy Corporation
| 24.57 | 24.52 to 24.71 |
|
Colonial Intermediate High Income Fund
| 1.74 | 1.74 to 1.75 |
|
Danaher Corporation
| 242.69 | 241.76 to 244.94 |
|
Digital Realty Trust, Inc.
| 182.80 | 182.39 to 185.32 |
|
Eaton Vance Corporation
| 8.48 | 8.47 to 8.52 |
|
Eaton Vance Risk-Managed Diversified Equity Income Fund
| 9.17 | 9.15 to 9.23 |
|
Eaton Vance Senior Floating-Rate Fund
| 12.71 | 12.68 to 12.81 |
|
Equifax, Inc.
| 268.47 | 267.23 to 271.46 |
|
ESCO Technologies Inc.
| 128.88 | 128.59 to 130.62 |
|
Ferrari N.V.
| 487.94 | 486.28 to 489.96 |
|
First Trust Senior Floating Rate Income Fund II
| 10.32 | 10.30 to 10.38 |
|
Gabelli Dividend
| 24.31 | 24.31 to 24.49 |
|
General Mills, Inc.
| 67.95 | 67.87 to 68.58 |
|
Guggenheim Taxable Municipal Managed Duration Trst
| 16.44 | 16.37 to 16.52 |
|
Guidewire Software, Inc.
| 188.17 | 187.62 to 189.79 |
|
Highland Floating Rate Opportunities Fund
| 5.65 | 5.62 to 5.69 |
|
Horace Mann Educators Corporation
| 37.30 | 37.15 to 37.57 |
|
John Hancock Preferred Income Fund
| 17.91 | 17.86 to 17.99 |
|
Keysight Technologies Inc.
| 155.27 | 155.22 to 156.81 |
|
Kimberly-Clark Corporation
| 134.51 | 134.41 to 135.85 |
|
La-Z-Boy Incorporated
| 39.06 | 38.87 to 39.50 |
|
Manchester United Ltd.
| 15.93 | 15.86 to 16.05 |
|
Marsh & McLennan Companies, Inc.
| 221.69 | 221.54 to 224.25 |
|
Mastercard Incorporated
| 506.28 | 505.70 to 511.39 |
|
Medtronic plc
| 90.32 | 90.31 to 91.43 |
|
MetLife, Inc.
| 82.83 | 82.63 to 83.64 |
|
Minerals Technologies Inc.
| 76.04 | 75.74 to 76.72 |
|
Molson Coors Brewing Company
| 55.78 | 55.64 to 56.20 |
|
Moody's Corporation
| 460.50 | 458.78 to 463.87 |
|
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
| 4.66 | 4.64 to 4.72 |
|
Motorola Solutions, Inc.
| 458.23 | 457.53 to 460.88 |
|
Nuveen Global High Income Fund
| 12.77 | 12.77 to 12.84 |
|
Nuveen Massachusetts Municipal Income Fund
| 11.57 | 11.52 to 11.63 |
|
Nuveen Preferred and Income Term Fund
| 20.83 | 20.80 to 20.97 |
|
OFG Bancorp
| 40.30 | 40.12 to 40.76 |
|
Oil-Dri Corporation Of America
| 68.80 | 68.50 to 69.13 |
|
PIMCO Commercial Mortgage Securities Trust, Inc.
| 8.06 | 8.05 to 8.12 |
|
Prudential Financial, Inc.
| 125.27 | 124.90 to 126.29 |
|
Reinsurance Group of America, Incorporated
| 211.43 | 211.06 to 213.18 |
|
RenaissanceRe Holdings Ltd.
| 268.08 | 267.00 to 270.02 |
|
Restaurant Brands International Inc.
| 70.50 | 70.36 to 71.43 |
|
Rollins, Inc.
| 47.32 | 47.20 to 47.80 |
|
Royal Bank Of Canada
| 123.47 | 123.00 to 124.45 |
|
Royce Global Value Trust, Inc.
| 11.51 | 11.49 to 11.59 |
|
S&P Global Inc.
| 486.75 | 486.03 to 489.82 |
|
Sensient Technologies Corporation
| 78.36 | 78.16 to 79.28 |
|
Source Capital, Inc.
| 43.82 | 43.69 to 44.14 |
|
Southwestern Energy Company
| 7.11 | 7.09 to 7.26 |
|
Special Opportunities Fund Inc.
| 14.50 | 14.44 to 14.57 |
|
State Street Corporation
| 92.82 | 92.47 to 93.71 |
|
Stifel Financial Corporation
| 104.76 | 104.39 to 105.45 |
|
Sumitomo Mitsui Financial Group Inc
| 12.72 | 12.69 to 12.79 |
|
Teck Resources Ltd
| 47.81 | 47.60 to 48.44 |
|
Tejon Ranch Co
| 16.04 | 15.99 to 16.19 |
|
Teleflex Incorporated
| 236.44 | 235.30 to 239.13 |
|
Telefonica SA
| 4.66 | 4.64 to 4.68 |
|
The Gabelli Healthcare & Wellness Trust
| 10.45 | 10.44 to 10.53 |
|
Tortoise Midstream Energy Fund, Inc.
| 49.69 | 49.52 to 49.99 |
|
Tortoise Pipeline & Energy Fund, Inc.
| 44.43 | 44.29 to 44.68 |
|
Tortoise Power and Energy Infrastructure Fund, Inc
| 18.54 | 18.51 to 18.69 |
|
Townsquare Media, Inc.
| 10.00 | 9.98 to 10.08 |
|
U.S. Physical Therapy, Inc.
| 81.48 | 81.29 to 81.93 |
|
Union Pacific Corporation
| 231.99 | 231.46 to 234.38 |
|
UnitedHealth Group Incorporated
| 562.13 | 560.66 to 567.68 |
|
Unum Group
| 61.63 | 61.37 to 62.03 |
|
Vector Group Ltd.
| 14.99 | 14.99 to 15.09 |
|
Verizon Communications Inc.
| 41.33 | 41.29 to 41.68 |
|
VICI Properties Inc.
| 32.29 | 32.15 to 32.53 |
|
Voya Financial, Inc.
| 80.40 | 80.26 to 80.94 |
|
W.W. Grainger, Inc.
| 1098.35 | 1095.03 to 1107.58 |
|
Wells Fargo Global Dividend Opportunity Fund
| 4.86 | 4.85 to 4.90 |
|
Western Asset Investment Grade Income Fund Inc.
| 12.50 | 12.48 to 12.59 |
|
Westinghouse Air Brake Technologies Corporation
| 190.09 | 189.79 to 191.89 |
|
Whitestone REIT
| 14.16 | 14.14 to 14.25 |
