| Company | Close | Range |
|
Alberton Acquisition Corporation
| 0.48 | 0.48 to 0.50 |
|
Alberton Acquisition Corporation
| 0.37 | 0.37 to 0.42 |
|
Alico, Inc.
| 34.26 | 34.22 to 35.79 |
|
Alimera Sciences, Inc.
| 9.99 | 9.99 to 10.26 |
|
Amerco
| 534.55 | 533.50 to 547.59 |
|
Arrow DWA Tactical ETF
| 13.35 | 13.34 to 13.50 |
|
Atrion Corporation
| 621.00 | 619.98 to 631.11 |
|
BancFirst Corporation
| 27.58 | 27.55 to 27.94 |
|
C.H. Robinson Worldwide, Inc.
| 96.47 | 96.36 to 99.37 |
|
Computer Programs and Systems, Inc.
| 33.63 | 33.56 to 34.08 |
|
Credit Suisse AG
| 6.41 | 6.40 to 6.51 |
|
CSP Inc.
| 10.95 | 10.95 to 11.35 |
|
Daseke, Inc.
| 0.12 | 0.12 to 0.14 |
|
Donegal Group, Inc.
| 14.10 | 14.10 to 14.70 |
|
Dorchester Minerals, L.P.
| 17.19 | 17.19 to 17.70 |
|
Elmira Savings Bank NY (The)
| 14.25 | 14.25 to 14.48 |
|
Fidelity D & D Bancorp, Inc.
| 53.73 | 53.73 to 54.75 |
|
First Trust Capital Strength ETF
| 74.64 | 74.48 to 75.43 |
|
First Trust China AlphaDEX Fund
| 30.75 | 30.75 to 31.23 |
|
First Trust Emerging Markets Equity Select ETF
| 51.14 | 51.14 to 51.67 |
|
First Trust Emerging Markets Local Currency Bond ETF
| 35.31 | 35.29 to 35.82 |
|
First Trust Germany AlphaDEX Fund
| 58.99 | 58.99 to 59.62 |
|
First Trust RiverFront Dynamic Emerging Markets ETF
| 74.51 | 74.51 to 75.42 |
|
First Trust United Kingdom AlphaDEX Fund
| 45.03 | 45.03 to 45.62 |
|
FirstCash, Inc.
| 83.04 | 82.86 to 84.83 |
|
FirstService Corporation
| 170.07 | 169.84 to 172.89 |
|
Fonar Corporation
| 17.13 | 17.11 to 18.39 |
|
FRP Holdings, Inc.
| 58.35 | 58.34 to 58.95 |
|
Gentex Corporation
| 32.72 | 32.67 to 33.43 |
|
Global Water Resources, Inc.
| 16.81 | 16.81 to 17.37 |
|
Global X DAX Germany ETF
| 34.75 | 34.75 to 35.17 |
|
Gulfport Energy Corporation
| 65.10 | 65.00 to 66.27 |
|
GWG Holdings, Inc
| 6.34 | 6.34 to 6.49 |
|
HMN Financial, Inc.
| 20.81 | 20.81 to 21.15 |
|
Howard Bancorp, Inc.
| 16.33 | 16.33 to 16.72 |
|
Hudson Global, Inc.
| 17.92 | 17.92 to 18.19 |
|
Inter Parfums, Inc.
| 73.39 | 73.31 to 75.04 |
|
Invesco DWA Utilities Momentum ETF
| 34.40 | 34.39 to 34.87 |
|
Invesco International Dividend Achievers ETF
| 18.31 | 18.31 to 18.56 |
|
Invesco S&P SmallCap Consumer Staples ETF
| 106.76 | 106.76 to 107.99 |
|
iShares MSCI All Country Asia ex Japan Index Fund
| 92.75 | 92.54 to 93.99 |
|
iShares MSCI UAE ETF
| 14.31 | 14.31 to 14.50 |
|
iShares S&P Emerging Markets Infrastructure Index Fund
| 25.00 | 25.00 to 25.40 |
|
J.B. Hunt Transport Services, Inc.
| 164.51 | 164.29 to 167.16 |
|
Kazia Therapeutics Limited
| 10.52 | 10.50 to 10.71 |
|
Kinsale Capital Group, Inc.
| 164.32 | 164.00 to 167.70 |
|
Lantronix, Inc.
| 5.61 | 5.61 to 5.73 |
|
Liberty Global plc
| 27.50 | 27.50 to 30.00 |
|
Limoneira Co
| 18.55 | 18.51 to 19.13 |
|
Lincoln Electric Holdings, Inc.
| 125.89 | 125.70 to 127.66 |
|
Loncar Cancer Immunotherapy ETF
| 30.28 | 30.28 to 31.00 |
|
Magyar Bancorp, Inc.
| 13.35 | 13.34 to 13.64 |
|
Medpace Holdings, Inc.
| 178.96 | 178.75 to 183.02 |
|
Methanex Corporation
| 35.40 | 35.35 to 36.25 |
|
MIND C.T.I. Ltd.
| 3.18 | 3.18 to 3.22 |
|
National Security Group, Inc.
| 10.59 | 10.59 to 11.27 |
|
NCS Multistage Holdings, Inc.
| 29.99 | 29.99 to 31.04 |
|
Nordson Corporation
| 219.43 | 219.05 to 223.30 |
|
Northern Technologies International Corporation
| 17.27 | 17.25 to 17.60 |
|
Ossen Innovation Co., Ltd.
| 4.62 | 4.61 to 4.69 |
|
Outlook Therapeutics, Inc.
| 0.33 | 0.33 to 0.34 |
|
PAVmed Inc.
| 1.88 | 1.88 to 1.98 |
|
Perma-Pipe International Holdings, Inc.
| 7.05 | 7.05 to 7.15 |
|
PrimeEnergy Resources Corporation
| 46.13 | 46.13 to 47.00 |
|
Rave Restaurant Group, Inc.
| 1.41 | 1.41 to 1.48 |
|
Sleep Number Corporation
| 107.40 | 107.33 to 112.01 |
|
Sprott Focus Trust, Inc.
| 8.68 | 8.67 to 8.77 |
|
The Hackett Group, Inc.
| 17.66 | 17.62 to 17.92 |
|
The Kraft Heinz Company
| 41.91 | 41.87 to 42.68 |
|
The York Water Company
| 51.41 | 51.37 to 52.45 |
|
TuanChe Limited
| 3.15 | 3.15 to 3.20 |
|
Universal Logistics Holdings, Inc.
| 23.70 | 23.70 to 24.51 |
|
VEON Ltd.
| 1.67 | 1.67 to 1.72 |
|
VictoryShares Emerging Market High Div Volatility Wtd ETF
| 24.86 | 24.84 to 25.17 |
|
Xcel Energy Inc.
| 67.76 | 67.72 to 69.52 |
|
Zealand Pharma A/S
| 29.50 | 29.50 to 31.25 |
|
3M Company
| 196.91 | 196.81 to 200.99 |
|
A.O Smith Corporation
| 68.38 | 68.26 to 69.26 |
|
Adient plc
| 46.37 | 46.35 to 48.27 |
|
Advance Auto Parts Inc
| 196.92 | 196.73 to 200.76 |
|
Alexandria Real Estate Equities, Inc.
| 182.14 | 181.72 to 185.14 |
|
American Vanguard Corporation
| 17.74 | 17.73 to 18.05 |
|
Avangrid, Inc.
| 53.78 | 53.73 to 55.35 |
|
Ball Corporation
| 80.49 | 80.34 to 81.89 |
|
BCE, Inc.
| 49.88 | 49.87 to 50.44 |
|
Blackrock MuniYield Fund, Inc.
| 14.99 | 14.98 to 15.18 |
|
Blackrock MuniYield Michigan Quality Fund, Inc.
| 15.30 | 15.30 to 15.48 |
|
Blackrock MuniYield Quality Fund II, Inc.
| 14.45 | 14.43 to 14.70 |
|
Canadian National Railway Company
| 107.95 | 107.86 to 110.27 |
|
Canadian Natural Resources Limited
| 36.99 | 36.98 to 37.99 |
|
Chunghwa Telecom Co., Ltd.
| 41.03 | 41.00 to 41.50 |
|
Clean Harbors, Inc.
| 91.70 | 91.54 to 93.10 |
|
Coca-Cola Company (The)
| 54.67 | 54.64 to 55.46 |
|
Colgate-Palmolive Company
| 81.95 | 81.91 to 83.90 |
|
Comcast Corporation
| 63.07 | 63.07 to 64.79 |
|
Crawford & Company
| 9.00 | 9.00 to 9.38 |
|
CubeSmart
| 45.87 | 45.85 to 46.53 |
|
Diageo plc
| 195.14 | 194.87 to 197.67 |
|
Dominion Energy, Inc.
| 76.50 | 76.45 to 78.50 |
|
Duke Energy Corporation
| 101.81 | 101.73 to 103.90 |
|
Duke Realty Corporation
| 48.12 | 48.10 to 49.19 |
|
e.l.f. Beauty, Inc.
| 28.13 | 28.08 to 28.65 |
|
Eaton Vance Municipal Income Trust
| 14.00 | 13.98 to 14.15 |
|
Encompass Health Corporation
| 80.64 | 80.53 to 82.75 |
|
Energizer Holdings, Inc.
| 43.45 | 43.45 to 44.59 |
|
ENI S.p.A.
| 25.79 | 25.73 to 26.08 |
|
Eversource Energy
| 81.97 | 81.89 to 84.34 |
|
Fidelity National Financial, Inc.
| 46.08 | 46.02 to 46.85 |
|
First American Corporation (The)
| 64.82 | 64.70 to 66.13 |
|
First Industrial Realty Trust, Inc.
| 52.85 | 52.78 to 53.69 |
|
Fortive Corporation
| 70.18 | 70.12 to 71.49 |
|
General Dynamics Corporation
| 190.08 | 190.00 to 192.46 |
|
General Mills, Inc.
| 61.15 | 61.11 to 62.39 |
|
Global Net Lease, Inc.
| 19.83 | 19.82 to 20.08 |
|
Globus Medical, Inc.
| 72.40 | 72.30 to 73.29 |
|
Graco Inc.
| 72.46 | 72.44 to 73.68 |
|
Granite Real Estate Inc.
| 67.74 | 67.65 to 69.20 |
|
Gray Television, Inc.
| 20.48 | 20.48 to 20.96 |
|
Haverty Furniture Companies, Inc.
| 44.70 | 44.70 to 46.09 |
|
Heico Corporation
| 129.37 | 129.15 to 132.55 |
|
Hershey Company (The)
| 172.67 | 172.54 to 175.27 |
|
Honeywell International Inc.
| 218.99 | 218.60 to 222.90 |
|
Hormel Foods Corporation
| 47.97 | 47.95 to 48.83 |
|
Huaneng Power International, Inc.
| 15.04 | 15.04 to 15.34 |
|
IDEX Corporation
| 217.74 | 217.57 to 222.86 |
|
Illinois Tool Works Inc.
| 227.90 | 227.80 to 232.72 |
|
Ingredion Incorporated
| 92.80 | 92.78 to 94.65 |
|
IQVIA Holdings, Inc.
| 244.23 | 243.77 to 248.74 |
|
Kennedy-Wilson Holdings Inc.
| 19.94 | 19.92 to 20.29 |
|
Keurig Dr Pepper Inc.
| 34.24 | 34.23 to 34.76 |
|
Kilroy Realty Corporation
| 72.39 | 72.37 to 73.68 |
|
Kirby Corporation
| 66.16 | 66.07 to 67.00 |
|
Leggett & Platt, Incorporated
| 51.05 | 50.98 to 52.01 |
|
Leidos Holdings, Inc.
| 105.89 | 105.81 to 107.33 |
|
Linde plc
| 289.56 | 289.34 to 294.98 |
|
Lindsay Corporation
| 163.11 | 162.86 to 165.99 |
|
Lockheed Martin Corporation
| 383.60 | 383.20 to 391.00 |
|
M.D.C. Holdings, Inc.
| 52.21 | 52.15 to 53.53 |
|
M/I Homes, Inc.
| 60.64 | 60.52 to 62.49 |
|
Mack-Cali Realty Corporation
| 17.00 | 16.98 to 17.78 |
|
Masonite International Corporation
| 111.83 | 111.60 to 115.12 |
|
McCormick & Company, Incorporated
| 87.57 | 87.43 to 89.00 |
|
Meritor, Inc.
| 24.16 | 24.16 to 25.19 |
|
Morgan Stanley China A Share Fund Inc.
| 22.73 | 22.73 to 23.01 |
|
Murphy USA Inc.
| 133.87 | 133.81 to 136.63 |
|
National Health Investors, Inc.
| 65.76 | 65.74 to 66.70 |
|
New Home Company Inc. (The)
| 5.85 | 5.85 to 6.04 |
|
New York Times Company (The)
| 40.11 | 40.07 to 41.51 |
|
NewMarket Corporation
| 321.97 | 321.34 to 330.23 |
|
Northrop Grumman Corporation
| 372.21 | 371.65 to 378.18 |
|
Nuveen Dow 30SM Dynamic Overwrite Fund
| 16.87 | 16.85 to 17.06 |
|
Nuveen Missouri Quality Municipal Income Fund
| 16.00 | 16.00 to 16.20 |
|
NVR, Inc.
| 4656.08 | 4645.00 to 4729.52 |
|
Oil-Dri Corporation Of America
| 34.99 | 34.99 to 35.68 |
|
Orange
| 12.13 | 12.12 to 12.26 |
|
Pearson, Plc
| 12.15 | 12.14 to 12.33 |
|
Pimco New York Municipal Income Fund II
| 11.95 | 11.95 to 12.07 |
|
Pinnacle West Capital Corporation
| 85.99 | 85.91 to 88.11 |
|
Portland General Electric Company
| 49.48 | 49.47 to 50.43 |
|
PPL Corporation
| 28.68 | 28.66 to 29.38 |
|
PS Business Parks, Inc.
| 154.21 | 153.99 to 157.97 |
|
Realty Income Corporation
| 68.45 | 68.44 to 69.99 |
|
RELX PLC
| 27.09 | 27.06 to 27.49 |
|
Republic Services, Inc.
| 109.20 | 109.03 to 110.87 |
|
Rollins, Inc.
| 33.17 | 33.16 to 33.91 |
|
Royce Value Trust, Inc.
| 19.02 | 19.00 to 19.23 |
|
SK Telecom Co., Ltd.
| 32.17 | 32.14 to 32.83 |
|
Stanley Black & Decker, Inc.
| 196.74 | 196.65 to 201.69 |
|
Stewart Information Services Corporation
| 58.02 | 57.92 to 58.68 |
|
Suburban Propane Partners, L.P.
| 15.41 | 15.41 to 15.68 |
|
Suncor Energy Inc.
| 25.16 | 25.12 to 25.65 |
|
Sysco Corporation
| 77.44 | 77.41 to 79.27 |
|
Templeton Emerging Markets Fund
| 19.67 | 19.63 to 19.95 |
|
Templeton Emerging Markets Income Fund, Inc.
| 7.94 | 7.94 to 8.07 |
|
Templeton Global Income Fund, Inc.
| 5.60 | 5.60 to 5.66 |
|
Terreno Realty Corporation
| 66.03 | 66.02 to 67.44 |
|
Tredegar Corporation
| 15.44 | 15.44 to 16.01 |
|
Tyson Foods, Inc.
| 74.64 | 74.46 to 75.80 |
|
Unilever PLC
| 60.60 | 60.59 to 61.81 |
|
US Foods Holding Corp.
| 37.70 | 37.64 to 38.49 |
|
Valmont Industries, Inc.
| 231.33 | 230.77 to 234.80 |
|
Verizon Communications Inc.
| 56.64 | 56.63 to 57.39 |
|
Voya Asia Pacific High Dividend Equity Income Fund
| 9.50 | 9.50 to 9.61 |
|
W.P. Carey Inc.
| 76.86 | 76.80 to 77.93 |
|
W.W. Grainger, Inc.
| 448.94 | 448.69 to 459.54 |
|
Walmart Inc.
| 137.15 | 136.97 to 140.04 |
|
Waste Connections, Inc.
| 120.62 | 120.50 to 122.27 |
|
Watsco, Inc.
| 282.87 | 282.31 to 287.50 |
|
WEC Energy Group, Inc.
| 91.93 | 91.88 to 93.60 |
|
Yum China Holdings, Inc.
| 67.00 | 66.86 to 68.01 |
