| Company | Close | Range |
|
Adamas Pharmaceuticals, Inc.
| 8.01 | 7.99 to 8.05 |
|
Air Transport Services Group, Inc
| 24.10 | 24.01 to 24.54 |
|
American Finance Trust, Inc.
| 8.56 | 8.51 to 8.60 |
|
BayCom Corp
| 18.40 | 18.37 to 18.56 |
|
BGC Partners, Inc.
| 5.52 | 5.49 to 5.55 |
|
Broadcom Inc.
| 515.41 | 513.02 to 521.38 |
|
Calamos Global Total Return Fund
| 15.76 | 15.74 to 15.87 |
|
CHS Inc
| 28.74 | 28.74 to 29.00 |
|
Cintas Corporation
| 426.83 | 426.08 to 428.94 |
|
ClearBridge All Cap Growth ETF
| 51.11 | 50.82 to 51.34 |
|
Electronic Arts Inc.
| 141.07 | 140.60 to 144.16 |
|
Fidelity D & D Bancorp, Inc.
| 50.56 | 50.56 to 51.25 |
|
First Trust Dorsey Wright Dynamic Focus 5 ETF
| 37.37 | 37.37 to 37.73 |
|
First Trust Dorsey Wright Focus 5 ETF
| 48.81 | 48.64 to 49.12 |
|
First Trust Germany AlphaDEX Fund
| 56.45 | 56.38 to 56.72 |
|
First Trust Mid Cap Growth AlphaDEX Fund
| 75.60 | 75.16 to 75.89 |
|
First Trust Mid Cap Value AlphaDEX Fund
| 46.98 | 46.82 to 47.23 |
|
First Trust RBA American Industrial Renaissance ETF
| 43.24 | 43.08 to 43.46 |
|
First Trust Rising Dividend Achievers ETF
| 50.68 | 50.48 to 51.00 |
|
First Trust SSI Strategic Convertible Securities ETF
| 51.78 | 51.66 to 52.04 |
|
Firsthand Technology Value Fund, Inc.
| 4.21 | 4.20 to 4.33 |
|
Flushing Financial Corporation
| 23.38 | 23.28 to 23.50 |
|
Geospace Technologies Corporation
| 9.95 | 9.92 to 10.09 |
|
Gyrodyne , LLC
| 12.75 | 12.75 to 12.84 |
|
HomeStreet, Inc.
| 43.62 | 43.43 to 44.04 |
|
InterDigital, Inc.
| 68.12 | 67.92 to 68.42 |
|
Interface, Inc.
| 14.98 | 14.95 to 15.26 |
|
Intersect ENT, Inc.
| 26.94 | 26.83 to 27.07 |
|
Invesco DWA Basic Materials Momentum ETF
| 90.24 | 90.15 to 91.29 |
|
Invesco Strategic US Small Company ETF
| 39.43 | 39.28 to 39.60 |
|
Invesco Water Resources ETF
| 57.38 | 57.25 to 57.64 |
|
iShares S&P Small-Cap 600 Growth ETF
| 134.33 | 133.72 to 135.04 |
|
John B. Sanfilippo & Son, Inc.
| 83.49 | 83.18 to 84.17 |
|
LGI Homes, Inc.
| 145.62 | 145.26 to 147.81 |
|
Liberty Latin America Ltd.
| 12.26 | 12.22 to 12.51 |
|
Liberty Media Corporation
| 48.95 | 48.80 to 49.40 |
|
Liberty Media Corporation
| 48.96 | 48.88 to 49.37 |
|
MACOM Technology Solutions Holdings, Inc.
| 66.49 | 66.32 to 67.45 |
|
Magic Software Enterprises Ltd.
| 21.00 | 20.97 to 21.15 |
|
Medpace Holdings, Inc.
| 187.04 | 186.13 to 188.97 |
|
MGE Energy Inc.
| 75.97 | 75.60 to 76.34 |
|
Mudrick Capital Acquisition Corporation
| 9.95 | 9.93 to 10.00 |
|
Navient Corporation
| 19.98 | 19.89 to 20.33 |
|
NetApp, Inc.
| 93.01 | 92.72 to 94.23 |
|
NICE Ltd
| 281.54 | 280.57 to 283.33 |
|
Orrstown Financial Services Inc
| 23.85 | 23.76 to 23.95 |
|
PACCAR Inc.
| 87.00 | 86.75 to 87.72 |
|
Peapack-Gladstone Financial Corporation
| 33.74 | 33.61 to 34.02 |
|
Powell Industries, Inc.
| 25.96 | 25.91 to 26.20 |
|
QuinStreet, Inc.
| 14.83 | 14.80 to 15.39 |
|
RF Industries, Ltd.
| 7.66 | 7.65 to 7.84 |
|
Sanderson Farms, Inc.
| 189.16 | 188.81 to 191.16 |
|
Splunk Inc.
| 167.47 | 166.67 to 169.60 |
|
Streamline Health Solutions, Inc.
| 1.65 | 1.65 to 1.68 |
|
Taiwan Liposome Company, Ltd.
| 7.00 | 7.00 to 7.09 |
|
Tenable Holdings, Inc.
| 51.85 | 51.67 to 53.05 |
|
TESSCO Technologies Incorporated
| 5.46 | 5.45 to 5.53 |
|
The Kraft Heinz Company
| 36.38 | 36.30 to 36.76 |
|
TravelCenters of America LLC
| 26.51 | 26.51 to 26.74 |
|
VectoIQ Acquisition Corp.
| 0.85 | 0.85 to 0.90 |
|
Verisk Analytics, Inc.
| 213.96 | 213.27 to 215.99 |
|
Village Super Market, Inc.
| 22.44 | 22.40 to 22.63 |
|
Washington Federal, Inc.
| 36.33 | 36.15 to 36.54 |
|
Willis Lease Finance Corporation
| 40.07 | 40.00 to 40.47 |
|
Algonquin Power & Utilities Corp.
| 15.14 | 15.10 to 15.24 |
|
Alliance National Municipal Income Fund Inc
| 14.87 | 14.80 to 14.93 |
|
American Assets Trust, Inc.
| 39.22 | 39.13 to 39.71 |
|
Amphenol Corporation
| 79.30 | 79.05 to 80.12 |
|
AMTEK, Inc.
| 131.14 | 130.59 to 131.78 |
|
AngloGold Ashanti Limited
| 19.52 | 19.48 to 19.99 |
|
Arrow Electronics, Inc.
| 120.13 | 119.90 to 122.14 |
|
ASA Gold and Precious Metals Limited
| 21.27 | 21.16 to 21.76 |
|
Ashland Global Holdings Inc.
| 97.83 | 97.70 to 98.44 |
|
AvalonBay Communities, Inc.
| 232.76 | 232.12 to 234.61 |
|
Avery Dennison Corporation
| 217.50 | 216.81 to 219.99 |
|
BalckRock Taxable Municipal Bond Trust
| 25.29 | 25.20 to 25.45 |
|
Banco Bilbao Viscaya Argentaria S.A.
| 6.61 | 6.58 to 6.66 |
|
Barings BDC, Inc.
| 10.96 | 10.92 to 11.04 |
|
Blackrock Municipal Income Quality Trust
| 15.23 | 15.20 to 15.34 |
|
Blackrock MuniVest Fund II, Inc.
| 14.96 | 14.89 to 15.14 |
|
Brady Corporation
| 51.31 | 51.26 to 52.09 |
|
Bright Horizons Family Solutions Inc.
| 164.80 | 164.70 to 167.59 |
|
British American Tobacco p.l.c.
| 36.17 | 36.01 to 36.34 |
|
Brookfield Infrastructure Partners LP
| 57.81 | 57.69 to 58.26 |
|
Camden Property Trust
| 159.05 | 158.16 to 159.82 |
|
Campbell Soup Company
| 40.70 | 40.51 to 40.90 |
|
CatchMark Timber Trust, Inc.
| 8.32 | 8.27 to 8.42 |
|
CBRE Clarion Global Real Estate Income Fund
| 9.01 | 8.99 to 9.05 |
|
CGI Inc.
| 92.47 | 92.26 to 93.49 |
|
Choice Hotels International, Inc.
| 134.48 | 134.23 to 135.56 |
|
Columbia Seligman Premium Technology Growth Fund, Inc
| 34.81 | 34.62 to 35.07 |
|
Community Healthcare Trust Incorporated
| 46.89 | 46.80 to 47.55 |
|
ConAgra Brands, Inc.
| 33.34 | 33.25 to 33.52 |
|
Deckers Outdoor Corporation
| 379.06 | 377.95 to 385.53 |
|
Dreyfus Strategic Municipal Bond Fund, Inc.
| 7.97 | 7.95 to 8.02 |
|
DTE Energy Company
| 116.00 | 115.66 to 116.66 |
|
EastGroup Properties, Inc.
| 191.17 | 190.52 to 192.22 |
|
Eaton Corporation, PLC
| 162.38 | 162.28 to 164.04 |
|
EMCOR Group, Inc.
| 121.13 | 121.00 to 122.96 |
|
Encompass Health Corporation
| 70.65 | 70.46 to 71.49 |
|
Entergy Corporation
| 104.61 | 104.21 to 105.19 |
|
Enviva Partners, LP
| 66.01 | 65.85 to 66.95 |
|
Equity Residential
| 85.41 | 85.10 to 86.09 |
|
Evoqua Water Technologies Corp.
| 40.94 | 40.85 to 41.38 |
|
Extra Space Storage Inc
| 185.93 | 185.42 to 187.42 |
|
Far Point Acquisition Corporation
| 10.16 | 10.15 to 10.25 |
|
FedEx Corporation
| 232.98 | 232.36 to 234.70 |
|
First Industrial Realty Trust, Inc.
| 58.30 | 58.09 to 58.63 |
|
First Trust Dynamic Europe Equity Income Fund
| 13.18 | 13.15 to 13.28 |
|
Fortis Inc.
| 44.53 | 44.49 to 44.90 |
|
Fortune Brands Home & Security, Inc.
| 96.21 | 96.00 to 97.23 |
|
Fresenius Medical Care Corporation
| 35.62 | 35.57 to 35.80 |
|
Gabelli Global Small and Mid Cap Value Trust (The)
| 16.28 | 16.25 to 16.37 |
|
Gates Industrial Corporation plc
| 16.79 | 16.73 to 17.00 |
|
General American Investors, Inc.
| 44.99 | 44.89 to 45.21 |
|
Genpact Limited
| 50.94 | 50.85 to 51.32 |
|
Global Net Lease, Inc.
| 16.36 | 16.31 to 16.55 |
|
Graphic Packaging Holding Company
| 20.65 | 20.55 to 20.80 |
|
Highwoods Properties, Inc.
| 46.40 | 46.22 to 46.82 |
|
Howard Hughes Corporation (The)
| 92.83 | 92.62 to 94.08 |
|
HSBC Holdings plc
| 30.02 | 29.85 to 30.14 |
|
IDEX Corporation
| 221.07 | 220.61 to 222.92 |
|
Industrias Bachoco, S.A. de C.V.
| 44.16 | 44.03 to 44.87 |
|
Infosys Limited
| 23.01 | 22.99 to 23.22 |
|
Ingredion Incorporated
| 97.01 | 96.69 to 97.81 |
|
Invesco Quality Municipal Income Trust
| 12.95 | 12.90 to 13.02 |
|
iStar Inc.
| 25.01 | 24.91 to 25.21 |
|
John Hancock Financial Opportunities Fund
| 44.40 | 44.28 to 44.70 |
|
John Hancock Tax-Advantaged Global Shareholder Yield Fund
| 6.43 | 6.41 to 6.49 |
|
John Wiley & Sons, Inc.
| 54.51 | 54.39 to 55.45 |
|
KB Financial Group Inc
| 48.87 | 48.75 to 49.37 |
|
KeyCorp
| 24.04 | 23.93 to 24.30 |
|
Keysight Technologies Inc.
| 176.22 | 175.93 to 178.80 |
|
La-Z-Boy Incorporated
| 33.90 | 33.72 to 34.12 |
|
LCI Industries
| 139.96 | 139.30 to 141.22 |
|
LyondellBasell Industries NV
| 97.39 | 96.84 to 98.35 |
|
M/I Homes, Inc.
| 61.81 | 61.67 to 63.48 |
|
MainStay MacKay DefinedTerm Municipal Opportunitie
| 21.18 | 21.10 to 21.29 |
|
Martin Marietta Materials, Inc.
| 381.33 | 380.84 to 384.59 |
|
McCormick & Company, Incorporated
| 80.90 | 80.78 to 81.43 |
|
Meritage Corporation
| 104.11 | 104.00 to 106.75 |
|
Morgan Stanley India Investment Fund, Inc.
| 27.66 | 27.51 to 27.80 |
|
Neenah, Inc.
| 50.98 | 50.75 to 51.51 |
|
Nuveen California Municipal Value Fund, Inc.
| 10.19 | 10.19 to 10.26 |
|
Nuveen Municipal Income Fund, Inc.
| 11.59 | 11.57 to 11.64 |
|
Nuveen New Jersey Quality Municipal Income Fund
| 15.23 | 15.20 to 15.32 |
|
Nuveen New York AMT-Free Quality Municipal
| 13.69 | 13.66 to 13.78 |
|
Orion Engineered Carbons S.A
| 19.19 | 19.10 to 19.46 |
|
Oshkosh Corporation
| 105.64 | 105.39 to 106.99 |
|
Overseas Shipholding Group, Inc.
| 2.03 | 2.02 to 2.05 |
|
Paycom Software, Inc.
| 535.82 | 534.51 to 546.69 |
|
Pearson, Plc
| 8.66 | 8.64 to 8.72 |
|
Physicians Realty Trust
| 18.67 | 18.61 to 18.81 |
|
PIMCO Dynamic Income Fund
| 26.59 | 26.51 to 26.72 |
|
Pimco Income Opportunity Fund
| 24.66 | 24.57 to 24.84 |
|
PT Telekomunikasi Indonesia, Tbk
| 27.09 | 27.09 to 27.33 |
|
Putnam Master Intermediate Income Trust
| 4.03 | 4.02 to 4.06 |
|
Ready Capital Corporation
| 15.63 | 15.56 to 15.71 |
|
Reliance Steel & Aluminum Co.
| 149.29 | 148.95 to 150.82 |
|
Rexford Industrial Realty, Inc.
| 65.49 | 65.19 to 66.02 |
|
RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
| 14.79 | 14.79 to 14.90 |
|
Ryman Hospitality Properties, Inc.
| 83.93 | 83.79 to 85.25 |
|
Sealed Air Corporation
| 59.36 | 59.22 to 60.23 |
|
ServiceNow, Inc.
| 686.65 | 683.42 to 692.97 |
|
Sherwin-Williams Company (The)
| 306.62 | 306.24 to 308.45 |
|
Shinhan Financial Group Co Ltd
| 34.06 | 33.91 to 34.37 |
|
Sonoco Products Company
| 59.53 | 59.40 to 60.55 |
|
Spectrum Brands Holdings, Inc.
| 95.26 | 94.81 to 96.08 |
|
Stanley Black & Decker, Inc.
| 188.09 | 187.38 to 189.93 |
|
Stryker Corporation
| 275.73 | 274.68 to 277.57 |
|
Tanger Factory Outlet Centers, Inc.
| 17.51 | 17.45 to 17.89 |
|
Target Corporation
| 255.93 | 254.59 to 257.41 |
|
TCW Strategic Income Fund, Inc.
| 5.78 | 5.77 to 5.81 |
|
Tejon Ranch Co
| 18.52 | 18.43 to 18.66 |
|
TELUS Corporation
| 22.53 | 22.42 to 22.62 |
|
Terreno Realty Corporation
| 71.83 | 71.56 to 72.35 |
|
Tootsie Roll Industries, Inc.
| 31.52 | 31.43 to 31.80 |
|
Treehouse Foods, Inc.
| 38.60 | 38.40 to 38.99 |
|
TriNet Group, Inc.
| 96.95 | 96.38 to 97.69 |
|
Turkcell Iletisim Hizmetleri AS
| 4.14 | 4.14 to 4.19 |
|
UMH Properties, Inc.
| 24.12 | 24.10 to 24.45 |
|
Univar Inc.
| 25.81 | 25.68 to 25.97 |
|
Universal Corporation
| 48.70 | 48.54 to 49.04 |
|
Urstadt Biddle Properties Inc.
| 19.84 | 19.77 to 20.02 |
|
Valvoline Inc.
| 35.28 | 35.17 to 35.64 |
|
Vulcan Materials Company
| 185.16 | 184.44 to 186.50 |
|
W.P. Carey Inc.
| 77.49 | 77.32 to 78.01 |
|
Washington Real Estate Investment Trust
| 25.22 | 25.13 to 25.36 |
|
Watts Water Technologies, Inc.
| 186.19 | 185.43 to 187.77 |
|
Wells Fargo & Company
| 50.66 | 50.49 to 51.12 |
|
West Pharmaceutical Services, Inc.
| 421.19 | 419.17 to 424.80 |
|
Western Asset Global High Income Fund Inc
| 10.14 | 10.11 to 10.21 |
|
Western Asset Investment Grade Defined Opportunity Trust Inc.
| 21.56 | 21.54 to 21.73 |
|
Western Asset Mortgage Defined Opportunity Fund Inc
| 15.85 | 15.76 to 15.92 |
|
Xinyuan Real Estate Co Ltd
| 1.11 | 1.11 to 1.13 |
|
Yum China Holdings, Inc.
| 60.47 | 60.21 to 60.99 |
|
Yum! Brands, Inc.
| 126.57 | 126.23 to 127.18 |
|
Zimmer Biomet Holdings, Inc.
| 150.42 | 149.92 to 151.55 |
