| Company | Close | Range |
|
ACI Worldwide, Inc.
| 40.68 | 40.50 to 41.02 |
|
AlphaMark Actively Managed Small Cap ETF
| 30.28 | 30.28 to 30.50 |
|
AmeriServ Financial Inc.
| 4.00 | 4.00 to 4.07 |
|
Applied Materials, Inc.
| 133.73 | 133.01 to 134.74 |
|
Array BioPharma Inc.
| 27.72 | 27.55 to 28.63 |
|
B. Riley Financial, Inc.
| 27.33 | 27.26 to 27.44 |
|
Biogen Inc.
| 270.31 | 269.79 to 273.83 |
|
Brighthouse Financial, Inc.
| 27.08 | 27.00 to 27.25 |
|
BRP Inc.
| 91.87 | 91.71 to 93.88 |
|
Calamos Dynamic Convertible & Income Fund
| 32.08 | 32.03 to 32.45 |
|
Check Point Software Technologies Ltd.
| 118.83 | 118.35 to 119.49 |
|
China Biologic Products Holdings, Inc.
| 118.00 | 117.64 to 118.90 |
|
China Customer Relations Centers, Inc.
| 6.25 | 6.25 to 6.30 |
|
CHS Inc
| 28.65 | 28.61 to 28.84 |
|
CHS Inc
| 27.85 | 27.70 to 27.97 |
|
CSI Compressco LP
| 1.77 | 1.77 to 1.83 |
|
Dorman Products, Inc.
| 107.20 | 106.86 to 108.87 |
|
Enterprise Bancorp Inc
| 33.91 | 33.91 to 34.30 |
|
Fauquier Bankshares, Inc.
| 21.28 | 21.19 to 21.66 |
|
Fidus Investment Corporation
| 16.66 | 16.57 to 16.74 |
|
First Business Financial Services, Inc.
| 24.22 | 24.15 to 24.88 |
|
First Financial Northwest, Inc.
| 13.74 | 13.71 to 13.91 |
|
First Trust Nasdaq Semiconductor ETF
| 66.88 | 66.83 to 67.50 |
|
First Trust Nasdaq Transportation ETF
| 33.18 | 33.08 to 33.38 |
|
Fiserv, Inc.
| 125.09 | 124.88 to 126.03 |
|
Gentex Corporation
| 36.03 | 35.90 to 36.39 |
|
Heidrick & Struggles International, Inc.
| 37.51 | 37.37 to 38.58 |
|
ICON plc
| 204.47 | 203.50 to 206.38 |
|
Ingles Markets, Incorporated
| 63.15 | 63.08 to 64.14 |
|
Invesco DWA Industrials Momentum ETF
| 101.52 | 101.05 to 101.92 |
|
Invesco KBW High Dividend Yield Financial ETF
| 20.21 | 20.18 to 20.31 |
|
iShares Morningstar Mid-Cap ETF
| 185.78 | 185.02 to 186.91 |
|
Kearny Financial
| 12.38 | 12.36 to 12.54 |
|
Liberty Global plc
| 26.35 | 26.24 to 26.46 |
|
Littelfuse, Inc.
| 274.36 | 273.56 to 276.68 |
|
LKQ Corporation
| 44.68 | 44.48 to 44.99 |
|
Malvern Bancorp, Inc.
| 18.25 | 18.22 to 18.98 |
|
MGE Energy Inc.
| 74.02 | 73.75 to 74.55 |
|
Newtek Business Services Corp.
| 26.99 | 26.95 to 27.16 |
|
Nicholas Financial, Inc.
| 10.57 | 10.55 to 10.80 |
|
Old Dominion Freight Line, Inc.
| 251.37 | 251.19 to 253.38 |
|
Omega Flex, Inc.
| 144.39 | 143.88 to 147.01 |
|
Patriot Transportation Holding, Inc.
| 10.98 | 10.95 to 11.08 |
|
Penn National Gaming, Inc.
| 99.94 | 99.72 to 102.32 |
|
PennantPark Floating Rate Capital Ltd.
| 12.67 | 12.60 to 12.73 |
|
Premier Financial Bancorp, Inc.
| 19.12 | 19.05 to 19.23 |
|
ProShares Equities for Rising Rates ETF
| 46.38 | 46.32 to 46.73 |
|
ProShares UltraPro Short QQQ
| 10.56 | 10.54 to 10.74 |
|
Seanergy Maritime Holdings Corp
| 0.07 | 0.07 to 0.08 |
|
Sigma Labs, Inc.
| 0.28 | 0.28 to 0.31 |
|
TriState Capital Holdings, Inc.
| 26.44 | 26.39 to 26.99 |
|
U.S. Global Investors, Inc.
| 8.12 | 8.10 to 8.90 |
|
3M Company
| 198.58 | 197.98 to 199.67 |
|
Aberdeen Income Credit Strategies Fund
| 12.19 | 12.17 to 12.27 |
|
Alleghany Corporation
| 678.21 | 677.60 to 688.07 |
|
Allete, Inc.
| 70.62 | 70.40 to 71.30 |
|
Allstate Corporation (The)
| 122.20 | 121.75 to 122.71 |
|
AMN Healthcare Services Inc
| 76.92 | 76.72 to 77.60 |
|
Annaly Capital Management Inc
| 8.86 | 8.85 to 8.90 |
|
Arbor Realty Trust
| 16.51 | 16.43 to 16.60 |
|
Biglari Holdings Inc.
| 684.00 | 684.00 to 699.00 |
|
Blackrock MuniEnhanced Fund, Inc.
| 12.08 | 12.05 to 12.14 |
|
Blackrock MuniYield Quality Fund II, Inc.
| 13.96 | 13.96 to 14.06 |
|
BlackRock Strategic Municipal Trust Inc. (The)
| 14.76 | 14.73 to 14.85 |
|
Celanese Corporation
| 157.92 | 157.20 to 159.31 |
|
Chubb Limited
| 162.77 | 162.46 to 164.17 |
|
CNO Financial Group, Inc.
| 25.67 | 25.58 to 25.95 |
|
Colfax Corporation
| 44.86 | 44.67 to 45.43 |
|
Colonial Municipal Income Trust
| 4.57 | 4.55 to 4.60 |
|
Eaton Vance Short Diversified Income Fund
| 13.39 | 13.31 to 13.47 |
|
Eaton Vance Tax-Advantaged Global Dividend Income Fund
| 19.98 | 19.90 to 20.09 |
|
First Trust Senior Floating Rate Income Fund II
| 12.25 | 12.23 to 12.34 |
|
Flaherty & Crumrine Preferred Securities Income Fund Inc
| 23.53 | 23.43 to 23.73 |
|
Fly Leasing Limited
| 16.85 | 16.85 to 16.98 |
|
General American Investors, Inc.
| 41.87 | 41.79 to 42.15 |
|
Genpact Limited
| 44.73 | 44.65 to 45.21 |
|
Guggenheim Enhanced Equity Income Fund
| 7.54 | 7.51 to 7.58 |
|
Hawaiian Electric Industries, Inc.
| 42.66 | 42.57 to 43.29 |
|
Hewlett Packard Enterprise Company
| 15.95 | 15.90 to 16.08 |
|
Hill-Rom Holdings Inc
| 114.56 | 114.44 to 115.81 |
|
HP Inc.
| 33.98 | 33.79 to 34.27 |
|
Hubbell Inc
| 189.28 | 188.35 to 190.45 |
|
ICICI Bank Limited
| 15.22 | 15.16 to 15.31 |
|
IDACORP, Inc.
| 101.04 | 100.57 to 102.25 |
|
Industrias Bachoco, S.A. de C.V.
| 44.41 | 44.22 to 45.04 |
|
IQVIA Holdings, Inc.
| 215.56 | 214.81 to 216.91 |
|
Israel Chemicals Shs
| 6.45 | 6.45 to 6.49 |
|
John Hancock Financial Opportunities Fund
| 39.03 | 38.87 to 39.37 |
|
John Hancock Tax-Advantaged Global Shareholder Yield Fund
| 6.42 | 6.42 to 6.53 |
|
KBR, Inc.
| 39.87 | 39.79 to 40.39 |
|
Leidos Holdings, Inc.
| 101.21 | 101.11 to 103.25 |
|
Madison Covered Call & Equity Strategy Fund
| 7.91 | 7.91 to 8.01 |
|
Martin Marietta Materials, Inc.
| 351.57 | 349.55 to 353.09 |
|
Miller/Howard High Income Equity Fund
| 9.89 | 9.85 to 9.99 |
|
Mitsubishi UFJ Financial Group Inc
| 5.46 | 5.44 to 5.49 |
|
New Residential Investment Corp.
| 10.49 | 10.48 to 10.70 |
|
NiSource, Inc
| 25.62 | 25.60 to 25.91 |
|
Noble Midstream Partners LP
| 14.27 | 14.21 to 14.48 |
|
NuStar Logistics, L.P.
| 24.62 | 24.62 to 24.77 |
|
Nuveen New York Municipal Value Fund 2
| 15.04 | 15.03 to 15.14 |
|
OGE Energy Corp
| 33.47 | 33.42 to 33.70 |
|
Omega Healthcare Investors, Inc.
| 37.31 | 37.22 to 37.65 |
|
Pinnacle West Capital Corporation
| 84.90 | 84.49 to 85.44 |
|
Redwood Trust, Inc.
| 10.29 | 10.29 to 10.44 |
|
Scudder Strategic Municiple Income Trust
| 11.92 | 11.91 to 11.99 |
|
Sempra Energy
| 138.14 | 137.58 to 138.82 |
|
Service Corporation International
| 52.29 | 52.20 to 52.60 |
|
South Jersey Industries, Inc.
| 41.09 | 40.95 to 41.70 |
|
Special Opportunities Fund Inc.
| 15.25 | 15.22 to 15.34 |
|
STARWOOD PROPERTY TRUST, INC.
| 25.51 | 25.47 to 25.82 |
|
Tata Motors Ltd
| 20.51 | 20.50 to 20.68 |
|
Teekay LNG Partners L.P.
| 14.52 | 14.52 to 14.69 |
|
UGI Corporation
| 44.02 | 43.85 to 44.27 |
|
Western Asset Municipal High Income Fund, Inc.
| 7.86 | 7.85 to 7.90 |
|
WNS (Holdings) Limited
| 73.76 | 73.51 to 74.26 |
|
Wyndham Hotels & Resorts, Inc.
| 74.21 | 73.94 to 74.91 |
|
Yum China Holdings, Inc.
| 60.10 | 59.81 to 60.55 |
