Company | Close | Range |
ACI Worldwide, Inc.
| 31.74 | 31.70 to 32.22 |
Avenue Therapeutics, Inc.
| 0.16 | 0.16 to 0.17 |
Balchem Corporation
| 155.87 | 155.64 to 157.41 |
Bankwell Financial Group, Inc.
| 25.30 | 25.25 to 25.58 |
Beacon Roofing Supply, Inc.
| 88.33 | 88.17 to 89.86 |
BeiGene, Ltd.
| 168.50 | 168.33 to 170.78 |
Bel Fuse Inc.
| 65.98 | 65.98 to 67.53 |
Brainstorm Cell Therapeutics Inc.
| 0.33 | 0.33 to 0.34 |
Cadence Design Systems, Inc.
| 300.93 | 300.26 to 303.98 |
Comcast Corporation
| 43.12 | 42.94 to 43.49 |
comScore, Inc.
| 15.99 | 15.94 to 16.53 |
Construction Partners, Inc.
| 51.21 | 51.02 to 51.94 |
CoStar Group, Inc.
| 96.15 | 95.80 to 100.38 |
CSG Systems International, Inc.
| 50.77 | 50.62 to 51.57 |
Dynatronics Corporation
| 0.43 | 0.43 to 0.45 |
Entera Bio Ltd.
| 1.37 | 1.37 to 1.44 |
Escalade, Incorporated
| 13.28 | 13.26 to 13.78 |
Exelixis, Inc.
| 23.17 | 23.06 to 23.42 |
Fastenal Company
| 75.70 | 75.59 to 76.74 |
First Citizens BancShares, Inc.
| 1549.44 | 1546.13 to 1565.97 |
First Internet Bancorp
| 31.29 | 31.29 to 32.16 |
First Trust Alternative Absolute Return Strategy ETF
| 28.76 | 28.70 to 28.89 |
First Trust Emerging Markets Equity Select ETF
| 51.69 | 51.56 to 52.02 |
First Trust Emerging Markets Small Cap AlphaDEX Fund
| 38.75 | 38.66 to 39.16 |
First Trust Japan AlphaDEX Fund
| 54.43 | 54.31 to 54.80 |
First Trust Large Cap Growth AlphaDEX Fund
| 120.49 | 120.17 to 121.27 |
FirstService Corporation
| 168.25 | 167.99 to 169.94 |
FSB Bancorp, Inc.
| 22.84 | 22.79 to 23.05 |
Gaming and Leisure Properties, Inc.
| 45.07 | 44.94 to 45.38 |
Garmin Ltd.
| 146.01 | 145.81 to 146.87 |
Gentex Corporation
| 36.10 | 35.91 to 36.35 |
Gladstone Land Corporation
| 19.85 | 19.80 to 19.99 |
Global Self Storage, Inc.
| 4.32 | 4.30 to 4.38 |
Greenlight Reinsurance, Ltd.
| 11.82 | 11.79 to 12.02 |
Greenpro Capital Corp.
| 1.60 | 1.60 to 1.65 |
Healthcare Services Group, Inc.
| 12.02 | 11.98 to 12.12 |
HMN Financial, Inc.
| 20.01 | 20.00 to 20.30 |
Hoth Therapeutics, Inc.
| 1.15 | 1.15 to 1.22 |
Ingles Markets, Incorporated
| 74.32 | 74.07 to 75.44 |
Intuit Inc.
| 630.39 | 628.96 to 636.75 |
Invesco Nasdaq Internet ETF
| 39.40 | 39.28 to 39.59 |
Invesco S&P SmallCap Consumer Staples ETF
| 36.30 | 36.25 to 36.54 |
Investors Title Company
| 155.20 | 155.20 to 158.00 |
iShares MSCI Emerging Markets Asia ETF
| 67.84 | 67.76 to 68.31 |
Ituran Location and Control Ltd.
| 27.73 | 27.60 to 28.07 |
Lancaster Colony Corporation
| 197.70 | 197.10 to 200.63 |
Laureate Education, Inc.
| 13.67 | 13.65 to 14.01 |
Liberty Media Corporation
| 29.64 | 29.54 to 29.84 |
Live Ventures Incorporated
| 26.48 | 26.45 to 26.95 |
LKQ Corporation
| 51.22 | 51.12 to 51.72 |
Magyar Bancorp, Inc.
| 11.02 | 11.00 to 11.43 |
McGrath RentCorp
| 119.13 | 119.04 to 120.02 |
Moleculin Biotech, Inc.
| 0.55 | 0.55 to 0.57 |
Monster Beverage Corporation
| 60.79 | 60.50 to 61.21 |
Nordson Corporation
| 263.65 | 262.88 to 266.07 |
Orion Energy Systems, Inc.
| 0.90 | 0.90 to 0.92 |
Perma-Pipe International Holdings, Inc.
| 7.88 | 7.86 to 7.95 |
Playa Hotels & Resorts N.V.
| 9.43 | 9.41 to 9.55 |
Primoris Services Corporation
| 40.32 | 40.27 to 41.24 |
Qualys, Inc.
| 166.62 | 165.71 to 168.70 |
Regency Centers Corporation
| 59.38 | 59.12 to 59.67 |
Rimini Street, Inc.
| 3.14 | 3.13 to 3.18 |
SEI Investments Company
| 68.74 | 68.72 to 69.15 |
Sirius International Insurance Group, Ltd.
| 22.08 | 22.00 to 22.78 |
SPAR Group, Inc.
| 1.00 | 1.00 to 1.06 |
SpartanNash Company
| 19.83 | 19.75 to 20.13 |
SPI Energy Co., Ltd.
| 0.61 | 0.61 to 0.63 |
Strategy Shares Nasdaq 7HANDL Index ETF
| 20.85 | 20.84 to 20.98 |
Stratus Properties Inc.
| 22.03 | 22.01 to 23.00 |
Summit Financial Group, Inc.
| 25.28 | 25.25 to 25.75 |
Texas Roadhouse, Inc.
| 152.00 | 151.54 to 153.51 |
The Ensign Group, Inc.
| 122.19 | 122.19 to 123.51 |
The Herzfeld Caribbean Basin Fund, Inc.
| 2.80 | 2.79 to 2.83 |
Trimble Inc.
| 62.45 | 62.14 to 62.99 |
VanEck Vectors Biotech ETF
| 163.39 | 163.30 to 164.46 |
Verisk Analytics, Inc.
| 235.73 | 235.32 to 238.11 |
Vertex Pharmaceuticals Incorporated
| 411.38 | 409.25 to 415.50 |
Virtu Financial, Inc.
| 19.19 | 19.17 to 19.38 |
Aberdeen Global Dynamic Dividend Fund
| 9.60 | 9.58 to 9.65 |
Aberdeen Total Dynamic Dividend Fund
| 8.20 | 8.18 to 8.24 |
Adams Diversified Equity Fund, Inc.
| 19.19 | 19.11 to 19.32 |
AECOM
| 91.59 | 91.29 to 92.74 |
AG Mortgage Investment Trust, Inc.
| 5.81 | 5.80 to 5.90 |
Alibaba Group Holding Limited
| 73.52 | 73.33 to 74.02 |
America Movil, S.A.B. de C.V.
| 18.71 | 18.67 to 18.82 |
American Electric Power Company, Inc.
| 82.16 | 81.82 to 83.15 |
Amphenol Corporation
| 109.59 | 109.49 to 110.32 |
AMTEK, Inc.
| 182.08 | 182.00 to 183.71 |
Apartment Investment and Management Company
| 7.42 | 7.40 to 7.53 |
Associated Capital Group, Inc.
| 33.33 | 33.33 to 34.05 |
Astrazeneca PLC
| 65.85 | 65.81 to 66.37 |
Axis Capital Holdings Limited
| 63.13 | 62.85 to 63.89 |
Badger Meter, Inc.
| 154.40 | 153.61 to 156.19 |
Barnes Group, Inc.
| 36.44 | 36.39 to 37.05 |
Bio-Rad Laboratories, Inc.
| 333.43 | 332.63 to 336.73 |
BlackRock Income Trust Inc. (The)
| 11.87 | 11.86 to 11.95 |
BLACKROCK INTERNATIONAL, LTD.
| 5.43 | 5.42 to 5.46 |
BlackRock Virginia Municipal Bond Trust
| 11.03 | 11.03 to 11.10 |
Booz Allen Hamilton Holding Corporation
| 144.49 | 144.22 to 145.82 |
BrandywineGLOBAL Global Income Opportunities Fund
| 8.54 | 8.54 to 8.59 |
Brown & Brown, Inc.
| 85.01 | 84.91 to 85.49 |
Cabot Corporation
| 88.10 | 87.72 to 88.60 |
Cato Corporation (The)
| 6.23 | 6.23 to 6.41 |
Celestica, Inc.
| 44.69 | 44.56 to 45.88 |
Chemed Corp.
| 649.04 | 646.30 to 653.21 |
Chipotle Mexican Grill, Inc.
| 2773.53 | 2764.01 to 2813.99 |
Church & Dwight Company, Inc.
| 104.26 | 104.10 to 105.27 |
CNA Financial Corporation
| 44.15 | 44.06 to 44.47 |
Coca Cola Femsa S.A.B. de C.V.
| 98.28 | 98.00 to 99.15 |
Cohen & Steers Inc
| 70.54 | 70.30 to 71.35 |
Colgate-Palmolive Company
| 88.27 | 88.09 to 88.98 |
Comp En De Mn Cemig ADS
| 2.26 | 2.25 to 2.28 |
Constellium N.V.
| 19.89 | 19.81 to 20.18 |
Contura Energy, Inc.
| 26.55 | 26.44 to 26.75 |
CubeSmart
| 42.77 | 42.68 to 43.09 |
Digital Realty Trust, Inc.
| 142.21 | 141.98 to 144.45 |
Dynagas LNG Partners LP
| 2.70 | 2.70 to 2.73 |
Eagle Point Credit Company Inc.
| 24.46 | 24.44 to 24.90 |
Eaton Vance Enhanced Equity Income Fund II
| 20.05 | 20.02 to 20.23 |
Eaton Vance Tax-Advantage Global Dividend Opp
| 24.71 | 24.71 to 24.91 |
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 18.05 | 18.04 to 18.18 |
Eaton Vance Tax-Managed Diversified Equity Income Fund
| 13.12 | 13.07 to 13.20 |
EMCOR Group, Inc.
| 330.84 | 329.49 to 336.54 |
Emerson Electric Company
| 111.06 | 110.96 to 112.08 |
Entergy Mississippi, LLC
| 23.83 | 23.82 to 24.00 |
Enterprise Products Partners L.P.
| 28.77 | 28.62 to 28.89 |
EPR Properties
| 41.45 | 41.31 to 42.04 |
Equitrans Midstream Corporation
| 11.06 | 11.04 to 11.23 |
Equity Lifestyle Properties, Inc.
| 65.07 | 64.90 to 65.52 |
Evertec, Inc.
| 37.55 | 37.43 to 38.11 |
FactSet Research Systems Inc.
| 477.66 | 475.98 to 482.31 |
Ferrari N.V.
| 426.53 | 424.72 to 429.41 |
Gabelli Dividend
| 22.27 | 22.24 to 22.40 |
Gabelli Global Small and Mid Cap Value Trust (The)
| 11.59 | 11.59 to 11.65 |
Gabelli Utility Trust (The)
| 5.44 | 5.42 to 5.48 |
Gorman-Rupp Company (The)
| 37.08 | 36.91 to 37.49 |
Graham Holdings Company
| 709.13 | 708.01 to 722.17 |
H&R Block, Inc.
| 46.68 | 46.45 to 47.37 |
Halliburton Company
| 37.71 | 37.60 to 38.11 |
Heico Corporation
| 188.02 | 187.29 to 189.72 |
HNI Corporation
| 43.57 | 43.41 to 44.22 |
IDACORP, Inc.
| 91.00 | 90.56 to 91.53 |
IDEX Corporation
| 240.56 | 240.52 to 242.49 |
Insight Select Income Fund
| 16.07 | 16.05 to 16.16 |
Invesco Municipal Trust
| 9.62 | 9.60 to 9.66 |
Kimberly-Clark Corporation
| 124.23 | 124.18 to 125.38 |
Kirby Corporation
| 88.71 | 88.34 to 89.58 |
Leju Holdings Limited
| 1.29 | 1.29 to 1.33 |
Liberty All-Star Equity Fund
| 6.91 | 6.90 to 6.95 |
Loews Corporation
| 76.97 | 76.66 to 77.56 |
LTC Properties, Inc.
| 32.25 | 32.15 to 32.46 |
Marsh & McLennan Companies, Inc.
| 206.90 | 205.81 to 207.83 |
Martin Marietta Materials, Inc.
| 596.76 | 596.44 to 602.59 |
McCormick & Company, Incorporated
| 68.12 | 67.96 to 69.17 |
Miller Industries, Inc.
| 47.25 | 47.25 to 48.08 |
Moelis & Company
| 53.71 | 53.48 to 54.50 |
Mueller Water Products Inc
| 15.43 | 15.39 to 15.61 |
National Fuel Gas Company
| 51.34 | 51.14 to 51.69 |
National Presto Industries, Inc.
| 75.93 | 75.82 to 76.81 |
National Retail Properties
| 41.36 | 41.32 to 41.84 |
Nelnet, Inc.
| 87.37 | 87.02 to 88.52 |
New Mountain Finance Corporation
| 12.30 | 12.28 to 12.38 |
Nike, Inc.
| 98.74 | 98.52 to 99.66 |
Norfolk Souther Corporation
| 256.22 | 255.51 to 257.63 |
North American Construction Group Ltd.
| 23.06 | 22.98 to 23.29 |
Nuveen California Municipal Value Fund, Inc.
| 8.81 | 8.78 to 8.85 |
Nuveen Virginia Quality Municipal Income Fund
| 11.02 | 11.02 to 11.10 |
Omega Healthcare Investors, Inc.
| 30.83 | 30.70 to 31.07 |
One Liberty Properties, Inc.
| 22.55 | 22.44 to 22.67 |
Ooma, Inc.
| 8.50 | 8.45 to 8.68 |
Park Hotels & Resorts Inc.
| 17.14 | 17.06 to 17.33 |
PennyMac Mortgage Investment Trust
| 14.13 | 14.08 to 14.31 |
Pimco California Municipal Income Fund II
| 5.79 | 5.79 to 5.83 |
PIMCO New York Municipal Income Fund
| 7.78 | 7.77 to 7.83 |
Pioneer Municipal High Income Trust
| 8.76 | 8.75 to 8.83 |
Portland General Electric Company
| 40.99 | 40.87 to 41.32 |
Procter & Gamble Company (The)
| 161.21 | 161.00 to 162.72 |
Putnam Premier Income Trust
| 3.52 | 3.51 to 3.54 |
Rayonier Inc.
| 33.04 | 32.86 to 33.30 |
ResMed Inc.
| 190.96 | 190.17 to 192.04 |
Ritchie Bros. Auctioneers Incorporated
| 75.10 | 75.04 to 75.73 |
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 8.30 | 8.30 to 8.36 |
Royce Global Value Trust, Inc.
| 10.56 | 10.55 to 10.61 |
Service Corporation International
| 72.50 | 72.36 to 73.29 |
SPX Corporation
| 116.71 | 116.44 to 118.34 |
Stag Industrial, Inc.
| 37.11 | 37.09 to 37.60 |
Steelcase Inc.
| 12.74 | 12.72 to 13.01 |
Stellus Capital Investment Corporation
| 13.05 | 13.03 to 13.12 |
Stifel Financial Corporation
| 73.74 | 73.62 to 74.27 |
Stryker Corporation
| 354.08 | 352.62 to 355.92 |
Sturm, Ruger & Company, Inc.
| 45.87 | 45.65 to 46.37 |
Sun Life Financial Inc.
| 54.53 | 54.47 to 54.95 |
Synovus Financial Corp.
| 37.90 | 37.75 to 38.23 |
Tanger Factory Outlet Centers, Inc.
| 28.39 | 28.22 to 28.50 |
TE Connectivity Ltd.
| 140.00 | 139.90 to 141.49 |
Tekla World Healthcare Fund
| 12.93 | 12.93 to 13.05 |
Textron Inc.
| 93.12 | 92.89 to 93.71 |
The Gabelli Healthcare & Wellness Trust
| 9.78 | 9.78 to 9.84 |
Tootsie Roll Industries, Inc.
| 31.83 | 31.75 to 32.27 |
Transdigm Group Incorporated
| 1181.00 | 1177.45 to 1188.90 |
U.S. Physical Therapy, Inc.
| 106.97 | 106.80 to 108.74 |
UMH Properties, Inc.
| 15.57 | 15.55 to 15.75 |
Unifi, Inc.
| 5.69 | 5.68 to 5.78 |
UNITIL Corporation
| 50.77 | 50.59 to 51.26 |
Wells Fargo Global Dividend Opportunity Fund
| 4.56 | 4.55 to 4.60 |
Western Asset Mortgage Defined Opportunity Fund Inc
| 11.62 | 11.59 to 11.68 |
Yum! Brands, Inc.
| 136.27 | 136.23 to 137.39 |