| Company | Close | Range |
|
1st Constitution Bancorp (NJ)
| 24.19 | 24.03 to 24.24 |
|
Amdocs Limited
| 81.16 | 80.58 to 81.73 |
|
Arco Platform Limited
| 18.09 | 17.55 to 18.30 |
|
Avid Bioservices, Inc.
| 26.00 | 25.64 to 26.35 |
|
Bio-Techne Corp
| 505.26 | 498.35 to 508.69 |
|
Blueprint Medicines Corporation
| 102.29 | 99.30 to 102.51 |
|
Bridgford Foods Corporation
| 12.22 | 11.85 to 12.22 |
|
Columbia Financial, Inc.
| 18.74 | 18.60 to 18.75 |
|
Comcast Corporation
| 54.22 | 53.50 to 54.35 |
|
Discovery, Inc.
| 25.10 | 24.75 to 25.27 |
|
Discovery, Inc.
| 24.26 | 23.97 to 24.43 |
|
Eagle Pharmaceuticals, Inc.
| 52.29 | 51.59 to 53.20 |
|
Ferroglobe PLC
| 7.39 | 7.26 to 7.58 |
|
Fifth Third Bancorp
| 45.49 | 45.08 to 45.67 |
|
First Bancorp, Inc (ME)
| 29.64 | 29.23 to 29.71 |
|
First Citizens BancShares, Inc.
| 844.50 | 834.35 to 850.21 |
|
First Merchants Corporation
| 43.07 | 42.70 to 43.40 |
|
First Northwest Bancorp
| 17.20 | 16.45 to 17.40 |
|
First Trust Indxx Global Natural Resources Income ETF
| 13.32 | 13.21 to 13.33 |
|
First Trust Multi Cap Value AlphaDEX Fund
| 74.02 | 73.77 to 74.33 |
|
First Trust Nasdaq Oil & Gas ETF
| 20.92 | 20.42 to 20.92 |
|
FlexShares Credit-Scored US Corporate Bond Index Fund
| 53.38 | 53.33 to 53.39 |
|
Flushing Financial Corporation
| 23.38 | 23.28 to 23.50 |
|
Fulton Financial Corporation
| 16.82 | 16.65 to 16.87 |
|
Funko, Inc.
| 17.47 | 16.78 to 17.85 |
|
Gladstone Capital Corporation
| 11.62 | 11.44 to 11.64 |
|
Haynes International, Inc.
| 39.26 | 38.46 to 39.49 |
|
Heritage Commerce Corp
| 11.79 | 11.63 to 11.83 |
|
HomeStreet, Inc.
| 43.62 | 43.43 to 44.04 |
|
Huntington Bancshares Incorporated
| 16.68 | 16.56 to 16.80 |
|
Hurco Companies, Inc.
| 33.45 | 33.12 to 33.45 |
|
Intuitive Surgical, Inc.
| 341.52 | 337.64 to 342.82 |
|
Invesco S&P SmallCap Energy ETF
| 8.34 | 8.12 to 8.34 |
|
iShares Core Total USD Bond Market ETF
| 52.87 | 52.81 to 52.92 |
|
iShares Global Infrastructure ETF
| 48.08 | 47.92 to 48.14 |
|
iShares International Treasury Bond ETF
| 51.28 | 51.17 to 51.33 |
|
iShares MBS ETF
| 107.65 | 107.50 to 107.65 |
|
iShares MSCI New Zealand ETF
| 63.87 | 63.80 to 64.15 |
|
iShares MSCI Turkey ETF
| 20.78 | 20.63 to 20.91 |
|
Jazz Pharmaceuticals plc
| 144.84 | 143.40 to 145.28 |
|
Kimball International, Inc.
| 11.21 | 11.02 to 11.35 |
|
LGI Homes, Inc.
| 145.62 | 145.26 to 147.81 |
|
Madrigal Pharmaceuticals, Inc.
| 78.31 | 75.36 to 78.49 |
|
MDJM LTD
| 4.11 | 4.00 to 4.25 |
|
Medpace Holdings, Inc.
| 187.04 | 186.13 to 188.97 |
|
Midland States Bancorp, Inc.
| 25.95 | 25.65 to 26.01 |
|
Navient Corporation
| 19.98 | 19.89 to 20.33 |
|
Northfield Bancorp, Inc.
| 17.36 | 17.27 to 17.39 |
|
Ohio Valley Banc Corp.
| 27.40 | 27.38 to 27.40 |
|
PacWest Bancorp
| 47.61 | 47.34 to 48.33 |
|
Paratek Pharmaceuticals, Inc.
| 4.91 | 4.70 to 4.99 |
|
Pepsico, Inc.
| 159.97 | 159.47 to 160.47 |
|
Perficient, Inc.
| 123.87 | 122.18 to 125.05 |
|
Perma-Pipe International Holdings, Inc.
| 8.75 | 8.66 to 8.80 |
|
PRA Group, Inc.
| 41.37 | 41.03 to 41.58 |
|
Primo Water Corporation
| 15.94 | 15.84 to 15.98 |
|
Pro-Dex, Inc.
| 25.43 | 24.50 to 25.46 |
|
Qurate Retail, Inc.
| 10.36 | 10.16 to 10.48 |
|
RF Industries, Ltd.
| 7.66 | 7.65 to 7.84 |
|
Richardson Electronics, Ltd.
| 10.90 | 10.59 to 11.09 |
|
SLM Corporation
| 18.50 | 18.27 to 18.84 |
|
Spero Therapeutics, Inc.
| 16.86 | 16.04 to 16.98 |
|
Supernus Pharmaceuticals, Inc.
| 29.80 | 29.31 to 30.01 |
|
TravelCenters of America LLC
| 25.98 | 25.90 to 26.00 |
|
TTEC Holdings, Inc.
| 94.34 | 93.47 to 95.33 |
|
UFP Technologies, Inc.
| 62.70 | 62.09 to 62.84 |
|
uniQure N.V.
| 28.46 | 27.74 to 28.46 |
|
Universal Logistics Holdings, Inc.
| 21.86 | 21.70 to 22.00 |
|
Vanguard Mortgage-Backed Securities ETF
| 53.02 | 52.98 to 53.04 |
|
ViewRay, Inc.
| 6.81 | 6.64 to 6.82 |
|
Viper Energy Partners LP
| 23.97 | 23.50 to 24.12 |
|
Washington Trust Bancorp, Inc.
| 55.03 | 54.58 to 55.06 |
|
West Bancorporation
| 30.84 | 30.55 to 30.94 |
|
Western Asset Total Return ETF
| 26.65 | 26.61 to 26.65 |
|
Aberdeen Global Dynamic Dividend Fund
| 12.02 | 11.97 to 12.07 |
|
Adams Natural Resources Fund, Inc.
| 17.04 | 16.88 to 17.07 |
|
Alliance National Municipal Income Fund Inc
| 14.87 | 14.80 to 14.93 |
|
Allstate Corporation (The)
| 128.00 | 126.46 to 128.46 |
|
America Movil, S.A.B. de C.V.
| 17.26 | 17.15 to 17.39 |
|
Antero Midstream Partners LP
| 11.45 | 11.34 to 11.51 |
|
Antero Resources Corporation
| 20.27 | 19.58 to 20.29 |
|
Arcosa, Inc.
| 52.92 | 52.51 to 53.73 |
|
Ardmore Shipping Corporation
| 4.06 | 3.96 to 4.20 |
|
Ares Dynamic Credit Allocation Fund, Inc.
| 16.25 | 16.21 to 16.29 |
|
Atkore International Group Inc.
| 90.17 | 89.87 to 91.45 |
|
Atmos Energy Corporation
| 94.04 | 93.54 to 94.27 |
|
AvalonBay Communities, Inc.
| 232.76 | 232.12 to 234.61 |
|
Avangrid, Inc.
| 52.39 | 52.05 to 52.51 |
|
BCE, Inc.
| 51.08 | 50.88 to 51.19 |
|
Becton, Dickinson and Company
| 247.09 | 245.65 to 247.36 |
|
Black Stone Minerals, L.P.
| 12.17 | 11.92 to 12.22 |
|
Blackrock MuniYield California Fund, Inc.
| 14.82 | 14.75 to 14.85 |
|
Boston Properties, Inc.
| 117.83 | 116.50 to 118.36 |
|
Brixmor Property Group Inc.
| 23.69 | 23.51 to 23.85 |
|
Brown Forman Corporation
| 69.49 | 69.15 to 69.82 |
|
Cabot Oil & Gas Corporation
| 22.25 | 21.51 to 22.39 |
|
Callon Petroleum Company
| 51.02 | 49.07 to 51.75 |
|
Capital One Financial Corporation
| 167.84 | 165.63 to 169.43 |
|
China Yuchai International Limited
| 13.25 | 13.15 to 13.34 |
|
CIT Group Inc (DEL)
| 52.08 | 51.25 to 52.35 |
|
Citizens Financial Group, Inc.
| 50.28 | 49.60 to 50.39 |
|
CNA Financial Corporation
| 45.95 | 45.62 to 46.15 |
|
Coca-Cola Company (The)
| 54.45 | 54.07 to 54.53 |
|
Cohen & Steers Quality Income Realty Fund Inc
| 16.38 | 16.30 to 16.45 |
|
Cohen & Steers Total Return Realty Fund, Inc.
| 17.26 | 17.17 to 17.44 |
|
Columbia Seligman Premium Technology Growth Fund, Inc
| 34.81 | 34.62 to 35.07 |
|
Crestwood Equity Partners LP
| 29.95 | 29.50 to 30.07 |
|
CVR Energy Inc.
| 21.31 | 20.55 to 21.49 |
|
Danaher Corporation
| 313.38 | 309.47 to 314.15 |
|
Devon Energy Corporation
| 40.44 | 39.36 to 40.46 |
|
DHT Holdings, Inc.
| 6.72 | 6.59 to 6.73 |
|
Discover Financial Services
| 125.18 | 124.39 to 127.25 |
|
Dreyfus Municipal Bond Infrastructure Fund, Inc.
| 15.61 | 15.56 to 15.68 |
|
Duff & Phelps Global Utility Income Fund Inc.
| 14.26 | 14.19 to 14.32 |
|
Eaton Vance Floating Rate Income Trust
| 15.08 | 14.88 to 15.23 |
|
Enable Midstream Partners, LP
| 8.47 | 8.35 to 8.52 |
|
Enbridge Inc
| 42.80 | 42.50 to 42.82 |
|
Enerplus Corporation
| 9.34 | 9.14 to 9.47 |
|
Equitrans Midstream Corporation
| 11.05 | 10.88 to 11.10 |
|
Equity Lifestyle Properties, Inc.
| 86.11 | 85.17 to 86.33 |
|
Exxon Mobil Corporation
| 63.12 | 62.35 to 63.22 |
|
F.N.B. Corporation
| 12.16 | 12.05 to 12.22 |
|
Fiduciary/Claymore Energy Infrastructure Fund
| 11.90 | 11.75 to 12.23 |
|
First Horizon National Corporation
| 17.06 | 16.93 to 17.22 |
|
Fortune Brands Home & Security, Inc.
| 96.21 | 96.00 to 97.23 |
|
General Mills, Inc.
| 62.68 | 62.45 to 63.07 |
|
Global Net Lease, Inc.
| 16.36 | 16.31 to 16.55 |
|
Halliburton Company
| 25.89 | 25.24 to 26.00 |
|
Hawaiian Electric Industries, Inc.
| 41.59 | 41.09 to 41.69 |
|
Hess Corporation
| 88.64 | 86.94 to 89.42 |
|
Houlihan Lokey, Inc.
| 103.22 | 102.26 to 103.76 |
|
John Hancock Pfd Income Fund II
| 21.92 | 21.86 to 21.94 |
|
Kayne Anderson Midstream Energy Fund, Inc
| 7.77 | 7.71 to 7.78 |
|
Keurig Dr Pepper Inc.
| 34.66 | 34.44 to 34.79 |
|
Kimco Realty Corporation
| 22.96 | 22.77 to 23.17 |
|
Kinder Morgan, Inc.
| 17.67 | 17.39 to 17.70 |
|
LyondellBasell Industries NV
| 97.39 | 96.84 to 98.35 |
|
Macerich Company (The)
| 18.42 | 18.17 to 18.64 |
|
Macy's Inc
| 26.59 | 26.03 to 26.74 |
|
Magellan Midstream Partners L.P.
| 51.44 | 50.67 to 51.58 |
|
Matador Resources Company
| 43.74 | 42.57 to 44.27 |
|
MDU Resources Group, Inc.
| 31.19 | 31.07 to 31.34 |
|
MSA Safety Incorporporated
| 154.86 | 153.14 to 155.81 |
|
Murphy Oil Corporation
| 28.61 | 27.73 to 28.62 |
|
New America High Income Fund, Inc. (The)
| 10.15 | 10.07 to 10.18 |
|
NewJersey Resources Corporation
| 37.94 | 37.65 to 38.06 |
|
Newpark Resources, Inc.
| 3.60 | 3.47 to 3.61 |
|
Noah Holdings Ltd.
| 38.22 | 37.62 to 38.42 |
|
Noble Corporation
| 26.57 | 26.24 to 26.69 |
|
Nutrien Ltd.
| 70.08 | 69.55 to 70.86 |
|
Nuveen AMT-Free Municipal Credit Income Fund
| 17.16 | 17.10 to 17.21 |
|
Nuveen Municipal High Income Opportunity Fund
| 14.60 | 14.49 to 14.60 |
|
Nuveen Pennsylvania Quality Municipal Income Fund
| 14.96 | 14.80 to 14.98 |
|
Nuveen Quality Municipal Income Fund
| 15.36 | 15.31 to 15.39 |
|
Old Republic International Corporation
| 25.04 | 24.82 to 25.12 |
|
ONE Gas, Inc.
| 67.95 | 67.30 to 68.22 |
|
Physicians Realty Trust
| 18.67 | 18.61 to 18.81 |
|
Pimco California Municipal Income Fund II
| 9.58 | 9.54 to 9.60 |
|
Pimco High Income Fund
| 6.35 | 6.31 to 6.36 |
|
Pimco Income Opportunity Fund
| 24.66 | 24.57 to 24.84 |
|
PJT Partners Inc.
| 88.07 | 87.15 to 88.27 |
|
Procter & Gamble Company (The)
| 140.83 | 139.32 to 141.01 |
|
SandRidge Energy, Inc.
| 11.93 | 11.43 to 11.94 |
|
Scorpio Tankers Inc.
| 17.27 | 16.87 to 17.33 |
|
Sempra Energy
| 131.17 | 130.31 to 131.39 |
|
Southwestern Energy Company
| 5.01 | 4.90 to 5.09 |
|
Spire Inc.
| 64.25 | 63.77 to 64.51 |
|
Stone Harbor Emerging Markets Income Fund
| 7.34 | 7.26 to 7.36 |
|
Suncor Energy Inc.
| 22.86 | 22.57 to 22.95 |
|
Sunoco LP
| 41.74 | 41.40 to 42.13 |
|
Takeda Pharmaceutical Company Limited
| 14.07 | 13.97 to 14.10 |
|
Targa Resources, Inc.
| 56.21 | 54.91 to 56.25 |
|
TELUS Corporation
| 22.53 | 22.42 to 22.62 |
|
Ternium S.A.
| 44.24 | 43.68 to 44.67 |
|
Texas Pacific Land Trust
| 1265.98 | 1238.04 to 1275.35 |
|
Toronto Dominion Bank (The)
| 72.09 | 71.80 to 72.33 |
|
Tortoise Energy Infrastructure Corporation
| 30.21 | 29.89 to 30.38 |
|
Trinity Industries, Inc.
| 29.67 | 28.62 to 30.08 |
|
Triton International Limited
| 55.93 | 55.22 to 56.21 |
|
Univar Inc.
| 25.81 | 25.68 to 25.97 |
|
USLIFE Income Fund, Inc.
| 13.63 | 13.55 to 13.65 |
|
VOC Energy Trust
| 5.20 | 5.11 to 5.26 |
|
Vornado Realty Trust
| 44.90 | 44.50 to 45.24 |
|
Vulcan Materials Company
| 185.16 | 184.44 to 186.50 |
|
Walker & Dunlop, Inc.
| 126.59 | 125.00 to 127.35 |
|
Westlake Chemical Corporation
| 101.02 | 100.34 to 102.34 |
|
Whiting Petroleum Corporation
| 66.93 | 65.65 to 67.49 |
|
Williams Companies, Inc. (The)
| 28.65 | 28.38 to 28.81 |
