sob, 19 sty 2019, 16:38 CET, NY 10:38, Londyn 15:38, Tokio 0:38, ^SPX +1.32%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 NYSE StocksFavorites - Recent 
REKLAMA
Date: Last Session | 2019-01-18 | 2019-01-17 | 2019-01-16 | 2019-01-15 | 2019-01-14
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Stock Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 1Y Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 5017 | First | Previous | Next 25 | Last
A.US
AGILENT TECHNOLOGIES
Open:
71.930
High/Low:
72.310
70.850
Last:
71.930
Change:
+1.110
(+1.57%)
Date:
Jan 18
22:01:45
1Y High/Low:
74.934
60.000
Prev.:
70.820
1Y Change:
+0.403
(+0.56%)
Volume:
1.55m
Turnover:
71.4m
No. Trades:
6.92k
AA.US
ALCOA
Open:
29.9200
High/Low:
30.1000
29.1000
Last:
29.2700
Change:
-0.3200
(-1.08%)
Date:
Jan 18
22:02:01
1Y High/Low:
62.3500
25.0100
Prev.:
29.5900
1Y Change:
-23.7300
(-44.77%)
Volume:
6.6m
Turnover:
178m
No. Trades:
26.8k
AAAU.US
PERTH MINT PHYSICAL GOLD ETF
Open:
12.8200
High/Low:
12.8300
12.8000
Last:
12.8051
Change:
-0.1149
(-0.89%)
Date:
Jan 18
21:59:36
1Y High/Low:
14.8500
11.7394
Prev.:
12.9200
1Y Change:
+1.0651
(+9.07%)
Volume:
30.8k
Turnover:
381k
No. Trades:
15
AAC.US
AAC HOLDINGS
Open:
2.6700
High/Low:
2.7800
2.6300
Last:
2.7700
Change:
+0.1100
(+4.14%)
Date:
Jan 18
22:02:02
1Y High/Low:
12.9600
1.3300
Prev.:
2.6600
1Y Change:
-6.2200
(-69.19%)
Volume:
189k
Turnover:
265k
No. Trades:
458
AADR.US
ADVISORSHARES DORSEY WRIGHT ADR ETF
Open:
42.9500
High/Low:
43.0700
42.7200
Last:
42.8700
Change:
+0.0400
(+0.09%)
Date:
Jan 18
21:59:51
1Y High/Low:
62.9820
38.1500
Prev.:
42.8300
1Y Change:
-19.3950
(-31.15%)
Volume:
21.7k
Turnover:
877k
No. Trades:
55
AAN.US
AARON'S
Open:
47.6300
High/Low:
49.0500
47.4200
Last:
48.4400
Change:
+1.0700
(+2.26%)
Date:
Jan 18
22:02:00
1Y High/Low:
55.9480
36.0970
Prev.:
47.3700
1Y Change:
+7.8650
(+19.38%)
Volume:
489k
Turnover:
19.9m
No. Trades:
2.76k
AAP.US
ADVANCE AUTO PARTS
Open:
167.230
High/Low:
168.780
163.660
Last:
167.610
Change:
+1.330
(+0.80%)
Date:
Jan 18
22:02:03
1Y High/Low:
186.080
102.030
Prev.:
166.280
1Y Change:
+52.270
(+45.32%)
Volume:
1.78m
Turnover:
215m
No. Trades:
8.1k
AAT.US
AMERICAN ASSETS TRUST
Open:
41.0700
High/Low:
41.1900
40.6300
Last:
40.7300
Change:
-0.3700
(-0.90%)
Date:
Jan 18
22:02:01
1Y High/Low:
42.5640
29.7440
Prev.:
41.1000
1Y Change:
+5.9660
(+17.16%)
Volume:
129k
Turnover:
3.42m
No. Trades:
430
AB.US
ALLIANCEBERNSTEIN HOLDING
Open:
29.840
High/Low:
30.200
29.700
Last:
30.090
Change:
+0.540
(+1.83%)
Date:
Jan 18
22:02:01
1Y High/Low:
30.900
21.948
Prev.:
29.550
1Y Change:
+5.628
(+23.01%)
Volume:
392k
Turnover:
10.6m
No. Trades:
1.53k
ABB.US
ABB
Open:
19.2600
High/Low:
19.5300
19.2400
Last:
19.4500
Change:
+0.3000
(+1.57%)
Date:
Jan 18
22:02:01
1Y High/Low:
27.6490
18.0450
Prev.:
19.1500
1Y Change:
-7.5340
(-27.92%)
Volume:
4.51m
Turnover:
69.9m
No. Trades:
14.2k
ABBV.US
ABBVIE
Open:
88.450
High/Low:
89.790
86.920
Last:
89.500
Change:
+2.300
(+2.64%)
Date:
Jan 18
22:01:19
1Y High/Low:
122.000
77.500
Prev.:
87.200
1Y Change:
-11.130
(-11.06%)
Volume:
6.19m
Turnover:
457m
No. Trades:
23.3k
ABC.US
AMERISOURCEBERGEN
Open:
76.8200
High/Low:
79.9500
76.5002
Last:
79.8600
Change:
+3.7800
(+4.97%)
Date:
Jan 18
22:02:24
1Y High/Low:
104.4700
69.3600
Prev.:
76.0800
1Y Change:
-19.2830
(-19.45%)
Volume:
2.25m
Turnover:
146m
No. Trades:
12.9k
ABEV.US
AMBEV
Open:
4.7500
High/Low:
4.7650
4.6800
Last:
4.7500
Change:
+0.0100
(+0.21%)
Date:
Jan 18
22:00:37
1Y High/Low:
7.2416
3.7700
Prev.:
4.7400
1Y Change:
-1.8195
(-27.70%)
Volume:
17.8m
Turnover:
80.9m
No. Trades:
18.7k
ABG.US
ASBURY AUTOMOTIVE GROUP
Open:
71.7800
High/Low:
72.8400
71.5062
Last:
72.6300
Change:
+1.5400
(+2.17%)
Date:
Jan 18
22:00:24
1Y High/Low:
77.7500
58.6000
Prev.:
71.0900
1Y Change:
-0.2200
(-0.30%)
Volume:
437k
Turnover:
9.87m
No. Trades:
1.18k
ABM.US
ABM INDUSTRIES
Open:
35.9800
High/Low:
36.2400
35.1200
Last:
35.9800
Change:
+1.0200
(+2.92%)
Date:
Jan 18
22:00:27
1Y High/Low:
39.3610
25.6400
Prev.:
34.9600
1Y Change:
-2.0230
(-5.32%)
Volume:
558k
Turnover:
15.2m
No. Trades:
2.59k
ABR.US
ARBOR REALTY TRUST
Open:
11.4100
High/Low:
11.4700
11.2800
Last:
11.3300
Change:
-0.0700
(-0.61%)
Date:
Jan 18
22:02:00
1Y High/Low:
12.3340
7.0715
Prev.:
11.4000
1Y Change:
+3.8016
(+50.50%)
Volume:
636k
Turnover:
6.65m
No. Trades:
2.91k
ABR_A.US
ARBOR REALTY TRUST
Open:
25.5110
High/Low:
25.6900
25.5101
Last:
25.6000
Change:
+0.0198
(+0.08%)
Date:
Jan 18
21:20:13
1Y High/Low:
26.3223
24.0000
Prev.:
25.5802
1Y Change:
+0.2900
(+1.15%)
Volume:
2.68k
Turnover:
65k
No. Trades:
10
ABR_B.US
ARBOR REALTY TRUST
Open:
25.2900
High/Low:
25.3800
25.2550
Last:
25.3600
Change:
-0.0200
(-0.08%)
Date:
Jan 18
21:59:30
1Y High/Low:
25.8000
23.3000
Prev.:
25.3800
1Y Change:
+0.1500
(+0.60%)
Volume:
3.89k
Turnover:
92k
No. Trades:
15
ABR_C.US
ARBOR REALTY TRUST
Open:
25.7571
High/Low:
25.7571
25.7571
Last:
25.7571
Change:
+0.0571
(+0.22%)
Date:
Jan 18
18:36:23
1Y High/Low:
26.5520
24.0000
Prev.:
25.7000
1Y Change:
-0.3319
(-1.27%)
Volume:
1k
Turnover:
25.8k
No. Trades:
1
ABT.US
ABBOTT LABORATORIES
Open:
70.9900
High/Low:
71.7400
70.7800
Last:
71.4200
Change:
+0.9000
(+1.28%)
Date:
Jan 18
22:00:44
1Y High/Low:
74.9200
54.8410
Prev.:
70.5200
1Y Change:
+13.1360
(+22.54%)
Volume:
9.4m
Turnover:
524m
No. Trades:
37.7k
AC.US
ASSOCIATED CAPITAL GROUP
Open:
40.0800
High/Low:
41.1700
39.2250
Last:
40.6200
Change:
+0.5100
(+1.27%)
Date:
Jan 18
22:02:01
1Y High/Low:
46.7280
32.4980
Prev.:
40.1100
1Y Change:
+5.5600
(+15.86%)
Volume:
19.9k
Turnover:
631k
No. Trades:
97
ACA.US
ARCOSA
Open:
29.8100
High/Low:
30.2400
29.4000
Last:
29.8100
Change:
+0.0300
(+0.10%)
Date:
Jan 18
22:00:26
1Y High/Low:
34.9150
22.9400
Prev.:
29.7800
1Y Change:
+1.2400
(+4.34%)
Volume:
459k
Turnover:
11.6m
No. Trades:
1.4k
ACB.US
AURORA CANNABIS
Open:
6.6800
High/Low:
6.8400
6.2000
Last:
6.4400
Change:
-0.1300
(-1.98%)
Date:
Jan 18
22:00:26
1Y High/Low:
8.2300
4.5800
Prev.:
6.5700
1Y Change:
-0.8300
(-11.42%)
Volume:
39.3m
Turnover:
231m
No. Trades:
63.4k
ACC.US
AMERICAN CAMPUS COMMUNITIES
Open:
43.1800
High/Low:
43.4200
42.8800
Last:
43.4100
Change:
+0.3600
(+0.84%)
Date:
Jan 18
22:02:00
1Y High/Low:
44.1100
33.3700
Prev.:
43.0500
1Y Change:
+6.5500
(+17.77%)
Volume:
695k
Turnover:
24.3m
No. Trades:
4.03k
ACCO.US
ACCO BRANDS
Open:
8.770
High/Low:
8.890
8.725
Last:
8.830
Change:
+0.130
(+1.49%)
Date:
Jan 18
22:02:02
1Y High/Low:
14.446
6.070
Prev.:
8.700
1Y Change:
-3.503
(-28.40%)
Volume:
875k
Turnover:
5.69m
No. Trades:
3.39k
1 - 25 from 5017 | First | Previous | Next 25 | Last
ADVERTISEMENT
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote
English
polski



Help - For webmasters - RSS - Terms of service - Stooq - Android App

Dow Jones, LSE, LSE Intl, Nasdaq, NYSE, NYSE Euronext, NYSE MKT, S&P and WSE quotes are supplied by vwd. TFI and UFK quotes are supplied by mojeFundusze.pl.

© 2000-2019 Stooq