company |
symbol |
info |
chart |
American Axle & Manufact. | AXL |
closed: | 17.845 |
|
last trade: | 2017-10-31 15:48:00 |
|
|
open: | 17.950 |
|
hi: | 17.990 |
|
low: | 17.730 |
|
volume: | 1160203
|
|
| |
American Biltrite Inc. | ABL |
closed: | N/A |
|
last trade: | 2015-02-16 15:01:00 |
|
|
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
| |
American Capital Strategic | ACAS |
closed: | 17.99 |
|
last trade: | 2017-01-03 17:00:00 |
|
|
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
| |
American Claims Evaluation | ALRN |
closed: | initial-scale=1 |
|
last trade: | 2017-10-31 15:45:00 |
|
|
open: | 12.350 |
|
hi: | 12.350 |
|
low: | 12.030 |
|
volume: | 6812
|
|
| |
American Dental Partners, Inc. | ADPI |
closed: | N/A |
|
last trade: | 2015-01-13 15:01:00 |
|
|
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
| |
American Ecology Corp. | ECOL |
closed: | 47.75 |
|
last trade: | 2017-10-31 15:48:00 |
|
|
open: | 48.30 |
|
hi: | 49.15 |
|
low: | 47.55 |
|
volume: | 96658
|
|
| |
American Electric Power | AEP |
closed: | 74.36 |
|
last trade: | 2017-10-31 15:48:00 |
|
|
open: | 74.02 |
|
hi: | 74.58 |
|
low: | 73.77 |
|
volume: | 1577515
|
|
| |
American Express Company | AXP |
closed: | 95.25 |
|
last trade: | 2017-10-31 15:48:00 |
|
|
open: | 94.98 |
|
hi: | 95.34 |
|
low: | 94.52 |
|
volume: | 2029955
|
|
| |
American Financial Group | AFG |
closed: | 105.13 |
|
last trade: | 2017-10-31 15:48:00 |
|
|
open: | 105.32 |
|
hi: | 105.71 |
|
low: | 104.96 |
|
volume: | 275117
|
|
| |
American Greetings Corp. | AM |
closed: | 28.60 |
|
last trade: | 2017-10-31 15:48:00 |
|
|
open: | 28.75 |
|
hi: | 28.83 |
|
low: | 27.41 |
|
volume: | 614998
|
|
| |
American Income Fund Inc. | MRF |
closed: | N/A |
|
last trade: | 0000-00-00 10:46:00 |
|
|
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
| |
American Independence Corp. | AMIC |
closed: | N/A |
|
last trade: | 2016-08-30 15:30:00 |
|
|
open: | 24.75 |
|
hi: | 24.85 |
|
low: | 24.70 |
|
volume: | 9000
|
|
| |
American Insured Mortgage | AIA |
closed: | 64.582 |
|
last trade: | 2017-10-31 15:45:00 |
|
|
open: | 64.650 |
|
hi: | 64.700 |
|
low: | 64.540 |
|
volume: | 63451
|
|
| |
American Int'l Group, Inc. | AIG |
closed: | 64.58 |
|
last trade: | 2017-10-31 15:48:00 |
|
|
open: | 64.68 |
|
hi: | 64.95 |
|
low: | 64.44 |
|
volume: | 2156650
|
|
| |
American International Inc. | AMIN.OB |
closed: | N/A |
|
last trade: | 2014-12-04 14:53:00 |
|
|
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
| |
American Israeli Paper Mi | AIP |
closed: | N/A |
|
last trade: | 2015-03-05 15:01:00 |
|
|
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
| |
American Medical Alert | AMAC |
closed: | N/A |
|
last trade: | 2015-02-04 15:01:00 |
|
|
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
| |
American Medical Systems | AMMD |
closed: | initial-scale=1 |
|
last trade: | 0000-00-00 16:06:00 |
|
|
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
| |
American National BankShares | AMNB |
closed: | 39.40 |
|
last trade: | 2017-10-31 14:50:00 |
|
|
open: | 39.40 |
|
hi: | 39.55 |
|
low: | 39.25 |
|
volume: | 9908
|
|
| |
American National Insurance | ANAT |
closed: | 122.24 |
|
last trade: | 2017-10-31 15:47:00 |
|
|
open: | 120.50 |
|
hi: | 122.30 |
|
low: | 120.50 |
|
volume: | 17306
|
|
| |
American Pacific Corp. | APFC |
closed: | N/A |
|
last trade: | 2014-02-26 16:00:00 |
|
|
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
| |
American Physicians Capital | ACAP |
closed: | N/A |
|
last trade: | 2014-10-20 14:53:00 |
|
|
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
| |
American Physicians Services | AMPH |
closed: | initial-scale=1 |
|
last trade: | 2017-10-31 15:48:00 |
|
|
open: | 18.22 |
|
hi: | 18.43 |
|
low: | 17.98 |
|
volume: | 134127
|
|
| |
American Realty Investors | ARL |
closed: | 9.49 |
|
last trade: | 2017-10-31 09:30:00 |
|
|
open: | 9.49 |
|
hi: | 9.49 |
|
low: | 9.49 |
|
volume: | 1154
|
|
| |
American River Holdings | AMRB |
closed: | initial-scale=1 |
|
last trade: | 2017-10-31 15:05:00 |
|
|
open: | 15.00 |
|
hi: | 15.25 |
|
low: | 14.98 |
|
volume: | 15208
|
|
| |
American Safety Insurance | ASI |
closed: | N/A |
|
last trade: | 2015-02-26 15:01:00 |
|
|
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
| |
American Shared Hospital | AMS |
closed: | 3.10 |
|
last trade: | 2017-10-31 15:45:00 |
|
|
open: | 3.03 |
|
hi: | 3.10 |
|
low: | 3.00 |
|
volume: | 2957
|
|
| |
American Software, Inc. | AMSWA |
closed: | initial-scale=1 |
|
last trade: | 2017-10-31 15:47:00 |
|
|
open: | 12.38 |
|
hi: | 12.54 |
|
low: | 12.38 |
|
volume: | 49630
|
|
| |
American Soil Tech., Inc. | SOYL.OB |
closed: | initial-scale=1 |
|
last trade: | 2015-03-05 15:01:00 |
|
|
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
| |
American Spectrum Realty, Inc. | AQQ |
closed: | N/A |
|
last trade: | 2014-04-15 15:00:00 |
|
|
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
| |
American States Water Co. | AWR |
closed: | initial-scale=1 |
|
last trade: | 2017-10-31 15:48:00 |
|
|
open: | 53.93 |
|
hi: | 54.17 |
|
low: | 53.47 |
|
volume: | 107901
|
|
| |
American Superconductor | AMSC |
closed: | 4.18 |
|
last trade: | 2017-10-31 15:48:00 |
|
|
open: | 4.26 |
|
hi: | 4.26 |
|
low: | 4.15 |
|
volume: | 40162
|
|
| |
American Technology Corp. | LRAD |
closed: | 2.13 |
|
last trade: | 2017-10-31 15:48:00 |
|
|
open: | 2.08 |
|
hi: | 2.16 |
|
low: | 2.06 |
|
volume: | 10397
|
|
| |
American Tower Corp. | AMT |
closed: | 143.50 |
|
last trade: | 2017-10-31 15:48:00 |
|
|
open: | 139.92 |
|
hi: | 144.33 |
|
low: | 138.30 |
|
volume: | 2288476
|
|
| |
American Vanguard Corp. | AVD |
closed: | 22.55 |
|
last trade: | 2017-10-31 15:48:00 |
|
|
open: | 22.30 |
|
hi: | 22.80 |
|
low: | 22.10 |
|
volume: | 49100
|
|
| |