ब्रेकिंग समाचार
कोट्स
सभी इंस्ट्रूमेंट के प्रकार
  • सभी इंस्ट्रूमेंट के प्रकार
  • सूचकांक
  • इक्विटीज
  • ETFs
  • फंड
  • कमोडिटीज
  • मुद्रा
  • क्रिप्टो
  • बांड्स

आपकी खोज से कोई परिणाम मेल नहीं खाता है

के लिए वेबसाइट खोजें: 
लोकप्रिय समाचार
अधिक
अधिक
/निशुल्क साइन अप
 0

52-सप्ताह का निचला-यूनाइटेड स्टेट्स शेयरों

 
एक 52-हफ्ते निम्न वह निम्नतम शेयर कीमत है जिसे एक शेयर ने पिछले वर्ष के दौरान ट्रेड किया। कई बाजार प्रशंसक 52-हफ्ते निम्न को एक शेयर के वर्तमान मूल्य को निर्धारित करने तथा भविष्य के मूल्यों की गतिविधियों का पूर्वानुमान लगाने में एक महत्वपूर्ण कारक के रूप में देखते हैं।
  यूनाइटेड स्टेट्स  
अधिक श्रेणियाँ
क़ीमतप्रदर्शनतकनीकीमूलभूत
अलर्ट बनाएं
पोर्टफोलियो में जोड़ें
पोर्टफोलियो में जोड़ेंं/इससे हटाएँ  
वॉचलिस्ट में जोड़ें
स्थिति जोड़ें

में स्थिति को सफलतापूर्वक जोड़ा गया:

कृपया अपने होल्डिंग्स पोर्टफोलियो का नाम रखें
 
 
एक नई वॉचलिस्ट बनाएं बनाएं
नए होल्डिंग पोर्टफोलियो को बनायें जोडें बनाएं
+ अन्य स्थिति जोड़ें बंद करें
अलर्ट बनाएं
नया!
अलर्ट बनाएं
वेबसाइट
  • अलर्ट नोटिफिकेशन के रूप में
  • इस फीचर का प्रयोग करने के लिए, सुनिश्चित करें कि आप अपने अकाउंट से साइन इन हों
मोबाइल एप
  • इस फीचर का प्रयोग करने के लिए, सुनिश्चित करें कि आप अपने अकाउंट से साइन इन हों
  • सुनिश्चित करें कि आपने उसी यूजर प्रोफाइल से साइन इन किया हो

शर्त

आवृत्ति

एक बार
%

आवृत्ति

आवृत्ति

डिलीवरी विधी’

स्थिति

_fpb_save मेरे अलर्ट्स मैनेज करें 
वापस
  नाम अंतिम उच्च निम्न बदलाव बदलाव % वॉल्यूम समय
  Citigroup 55.02 56.36 54.63 -0.75 -1.34% 22.84M 02:29:59  
  Bank of America 24.48 24.87 24.12 +0.08 +0.33% 92.76M 02:29:59  
  FedEx 184.11 188.75 183.10 -3.07 -1.64% 2.56M 02:29:59  
  General Mills 37.38 38.07 37.22 -0.74 -1.94% 6.72M 02:29:59  
  Goldman Sachs 172.77 176.26 172.37 -3.15 -1.79% 5.08M 02:29:59  
  Fifth Third 23.68 24.39 23.60 -0.60 -2.47% 8.86M 02:29:59  
  BlackBerry 7.60 7.81 7.55 -0.11 -1.43% 4.44M 02:29:59  
  Bed Bath&Beyond 11.73 12.09 11.38 +0.16 +1.38% 5.40M 02:29:59  
  Zions 41.54 42.74 41.41 -0.96 -2.26% 3.92M 02:29:59  
  Northern Trust 86.37 87.25 85.63 -0.53 -0.61% 1.47M 02:29:59  
  E-TRADE 43.55 45.23 43.48 -0.71 -1.60% 4.41M 02:29:59  
  YRC Worldwide 3.17 4.49 3.14 -1.26 -28.44% 6.49M 02:29:59  
  Electronic Arts 80.16 81.95 79.14 -0.70 -0.87% 5.23M 02:29:59  
  Capstone Turbine 0.640 0.670 0.630 -0.016 -2.44% 595.90K 02:29:59  
  Fluor 32.90 33.90 32.71 -0.63 -1.88% 1.64M 02:29:59  
  BB&T 45.66 46.40 45.59 -0.36 -0.78% 5.38M 02:29:59  
  Noble Corp 3.22 3.40 3.19 -0.21 -6.12% 7.95M 02:29:59  
  MetLife 38.89 39.88 38.81 -0.63 -1.59% 6.92M 02:29:59  
  Tapestry 34.60 35.39 34.43 -0.23 -0.66% 3.56M 02:29:59  
  State Street 63.53 63.70 62.16 +0.34 +0.54% 3.96M 02:29:59  
  McKesson 116.66 121.90 116.22 -6.20 -5.05% 1.70M 02:29:59  
  Ameriprise Financial 110.19 112.79 109.87 -1.98 -1.77% 1.17M 02:29:59  
  Diamond Offshore Drilling 10.33 10.80 10.27 -0.58 -5.32% 3.35M 02:29:59  
  Altria 52.73 53.66 52.45 -1.19 -2.21% 9.41M 02:29:59  
  CBS 48.05 48.48 47.45 +0.14 +0.29% 3.55M 02:29:59  
  DXC Technology 56.76 58.17 56.45 -1.32 -2.27% 1.83M 02:29:59  
  Best Buy 55.37 57.40 55.06 -0.56 -1.00% 5.23M 02:29:59  
  Ryder System 49.07 49.55 48.50 -0.54 -1.09% 552.75K 02:29:59  
  SLM 8.79 9.17 8.77 -0.25 -2.77% 2.85M 02:29:59  
  KeyCorp 15.13 15.72 15.09 -0.36 -2.32% 19.49M 02:29:59  
  Western Digital 38.78 39.99 38.76 -1.18 -2.95% 5.71M 02:29:59  
  Williams 23.45 23.87 23.35 -0.41 -1.72% 7.15M 02:29:59  
  Brunswick 46.58 47.54 46.32 -0.59 -1.25% 844.87K 02:29:59  
  Eastman Chemical 71.50 71.90 70.33 +0.17 +0.24% 2.58M 02:29:59  
  National Oilwell Varco 26.68 27.39 26.53 -0.82 -2.98% 4.53M 02:29:59  
  Jabil Circuit 21.84 22.29 21.78 -0.41 -1.84% 2.15M 02:29:59  
  United States Steel 20.02 20.79 19.84 -0.19 -0.94% 8.22M 02:29:59  
  Mitsubishi UFJ Financial ADR 5.050 5.130 5.030 -0.090 -1.75% 1.53M 02:29:59  
  Discover 61.82 63.71 61.72 -1.44 -2.28% 2.98M 02:29:59  
  Prudential Financial 82.37 83.20 81.60 -0.37 -0.45% 2.99M 02:29:59  
  United Parcel Service 98.66 100.04 97.54 -2.12 -2.10% 4.53M 02:29:59  
  Big Lots 28.50 29.69 28.29 -1.20 -4.04% 1.73M 02:29:59  
  Allstate 79.30 80.38 78.94 -1.29 -1.60% 2.27M 02:29:59  
  Devon Energy 25.84 26.54 25.77 -1.03 -3.83% 6.42M 02:29:59  
  ConAgra Foods 29.89 30.41 29.58 -0.49 -1.61% 7.05M 02:29:59  
  Range Resources 11.74 12.65 11.67 -1.08 -8.42% 11.88M 02:29:59  
  Hovnanian Enterprises 0.918 1.010 0.850 -0.092 -9.14% 2.97M 02:29:59  
  Noble Energy 21.79 22.59 21.70 -0.92 -4.05% 4.45M 02:29:59  
  Frontier Com 2.64 2.76 2.63 -0.07 -2.58% 3.06M 02:29:59  
  Capital One Financial 78.73 81.23 78.53 -1.66 -2.06% 3.66M 02:29:59  
  Harley-Davidson 34.72 35.23 34.57 -0.21 -0.60% 1.80M 02:29:59  
  M&T Bank 147.81 150.64 147.38 -1.87 -1.25% 824.74K 02:29:59  
  Freeport-McMoran 10.57 10.90 10.39 -0.35 -3.21% 26.98M 02:29:59  
  Nabors Industries 2.54 2.61 2.46 -0.13 -4.87% 16.74M 02:29:59  
  Transocean 7.56 8.04 7.51 -0.52 -6.44% 24.19M 02:29:59  
  Rowan 9.70 10.25 9.60 -0.56 -5.46% 3.42M 02:29:59  
  Textron 49.47 50.15 49.19 -0.50 -1.00% 2.96M 02:29:59  
  US Bancorp 48.75 49.50 48.46 -0.44 -0.89% 11.04M 02:29:59  
  Comerica 68.98 70.59 68.67 -0.65 -0.93% 4.35M 02:29:59  
  Weyerhaeuser 24.03 24.55 23.87 -0.47 -1.92% 4.21M 02:29:59  
  Reliance Steel&Aluminum 74.03 76.07 73.87 -0.82 -1.10% 1.28M 02:29:59  
  News Corp 12.46 12.72 12.42 -0.35 -2.73% 459.51K 02:29:59  
  JB Hunt 92.69 94.93 92.47 -3.18 -3.32% 1.29M 02:29:59  
  Invesco 16.95 17.46 16.86 -0.29 -1.68% 5.09M 02:29:59  
  QEP Resources 7.00 7.25 6.92 -0.32 -4.37% 5.39M 02:29:59  
  Southern Copper 31.70 32.22 31.11 -0.38 -1.18% 740.30K 02:29:59  
  Titan 5.18 5.29 5.13 -0.04 -0.77% 296.84K 02:29:59  
  Atlas Air 45.25 46.04 45.01 -1.28 -2.75% 393.91K 02:29:59  
  Ameris 34.02 35.10 33.93 -0.80 -2.30% 316.51K 02:29:59  
  Aceto 1.39 1.45 1.37 -0.01 -0.71% 224.61K 02:29:59  
  Aehr Test Systems 1.630 1.740 1.570 -0.060 -3.55% 50.56K 02:29:59  
  Alkermes Plc 32.82 33.66 32.26 -0.95 -2.81% 1.28M 02:29:59  
  Access National 22.45 23.26 22.34 -0.70 -3.02% 59.18K 02:29:59  
  Riot Blockchain 1.3500 1.5300 1.3500 -0.1900 -12.34% 437.96K 02:29:59  
  IRSA Propiedades ADR 19.170 19.170 18.200 -0.300 -1.54% 13.82K 02:29:00  
  Appliance Recycling 0.5250 0.5514 0.5220 -0.0074 -1.39% 34.93K 02:26:00  
  Associated Banc-Corp 20.60 21.18 20.55 -0.31 -1.48% 1.23M 02:29:59  
  ASGN 58.52 60.10 58.25 -1.27 -2.12% 284.96K 02:29:59  
  Ames 25.70 26.31 25.70 -0.59 -2.24% 12.60K 02:29:59  
  Abraxas Petroleum 1.2500 1.4100 1.2300 -0.1600 -11.35% 2.29M 02:29:59  
  Banc of California 13.92 14.45 13.85 -0.29 -2.04% 505.66K 02:29:59  
  Beasley 4.210 4.515 3.923 -0.160 -3.66% 36.39K 02:29:59  
  BGC Partners 5.60 5.75 5.57 -0.10 -1.75% 3.24M 02:29:59  
  Big 5 2.86 3.10 2.84 -0.03 -1.04% 834.58K 02:29:59  
  Berkshire Hills Bancorp 28.07 29.13 27.96 -0.86 -2.97% 322.66K 02:29:59  
  Blueknight 1.60 1.64 1.58 0.00 0.00% 132.33K 02:29:59  
  Builders FirstSource 10.98 11.52 10.85 -0.18 -1.61% 2.63M 02:29:59  
  Bridgeline Digital 0.2920 0.3200 0.2600 -0.0080 -2.67% 210.49K 02:19:00  
  BioLineRx 0.619 0.640 0.610 -0.021 -3.28% 327.43K 02:29:00  
  Boston Private 11.06 11.26 10.96 +0.03 +0.27% 919.52K 02:29:59  
  Cathay 35.08 36.19 35.06 -0.81 -2.26% 320.69K 02:29:59  
  CEVA 22.51 23.27 22.45 -0.67 -2.89% 136.46K 02:29:59  
  Collectors Universe 11.40 11.79 11.35 -0.39 -3.31% 40.53K 02:29:59  
  Celldex 0.25 0.26 0.25 -0.01 -3.80% 1.71M 02:29:59  
  Calumet 2.66 2.91 2.50 -0.20 -6.99% 772.71K 02:29:59  
  Coherent 111.03 114.50 110.45 -2.49 -2.19% 288.36K 02:29:59  
  Cohu 16.65 17.35 16.53 -0.55 -3.20% 246.98K 02:29:59  
  Two Rivers Bancorp 14.40 14.78 14.25 +0.10 +0.70% 5.34K 02:29:00  
  China Recycling Energy 1.0050 1.0419 1.0000 -0.0350 -3.37% 86.55K 02:28:00  
  Carrizo Oil&Gas 12.52 13.74 12.34 -1.48 -10.54% 3.73M 02:29:59  
  CenterState Banks 21.33 22.27 21.29 -0.67 -3.05% 909.36K 02:29:59  
  Community Trust 40.73 42.10 40.70 -0.43 -1.04% 37.96K 02:29:59  
  CTi Biopharma 1.245 1.460 1.240 -0.115 -8.46% 397.44K 02:29:59  
  Cavco 139.90 144.37 137.71 -0.81 -0.58% 65.36K 02:29:59  
  Covenant 18.770 19.270 18.615 -0.400 -2.09% 90.49K 02:29:59  
  Citizens Community 11.05 11.40 11.00 -0.35 -3.07% 9.91K 02:29:00  
  Famous Daves of America 4.37 4.80 4.30 -0.24 -5.21% 69.32K 02:29:00  
  Assertio Therapeutics 4.05 4.19 3.98 -0.15 -3.57% 662.84K 02:29:59  
  Digimarc 18.11 18.74 17.77 -0.30 -1.63% 43.60K 02:29:59  
  Durect 0.690 0.750 0.690 -0.040 -5.47% 564.79K 02:29:59  
  Dynasil of America 0.850 0.920 0.800 0.000 0.00% 29.48K 02:29:59  
  Ebix 43.41 45.57 43.08 -1.67 -3.70% 432.84K 02:29:59  
  Meridian Interstate 14.99 15.39 14.97 -0.26 -1.70% 123.34K 02:29:59  
  Echo Global 21.03 21.56 20.61 -0.51 -2.37% 460.41K 02:29:59  
  Enterprise Financial 39.94 41.46 39.89 -1.01 -2.47% 87.96K 02:29:59  
  NIC 12.38 12.58 12.31 -0.06 -0.48% 267.97K 02:29:59  
  Euroseas 0.760 0.846 0.750 -0.080 -9.52% 150.23K 02:29:00  
  ReShape Lifesciences 0.5100 0.5390 0.4900 -0.0011 -0.22% 415.71K 02:29:00  
  EZCORP 8.33 8.66 8.30 -0.35 -4.03% 768.45K 02:29:59  
  Fauquier 18.60 18.60 18.60 -0.42 -2.21% 0.16K 02:29:00  
  FuelCell 0.560 0.580 0.556 -0.001 -0.18% 965.00K 02:29:59  
  First Defiance 25.24 25.87 25.11 -0.18 -0.71% 49.35K 02:29:59  
  Financial Institutions 25.99 26.63 25.96 -0.33 -1.25% 24.84K 02:29:59  
  National Beverage 78.89 80.80 78.15 -1.08 -1.35% 248.54K 02:29:59  
  First Midwest 20.64 21.45 19.04 -0.48 -2.27% 916.65K 02:29:59  
  Farmers National 12.45 12.72 12.38 -0.31 -2.43% 41.93K 02:29:59  
  First Merchants 36.26 37.95 36.20 -1.79 -4.70% 304.56K 02:29:59  
  First Savings 51.87 54.37 50.50 -2.50 -4.60% 3.14K 02:29:59  
  First United 16.52 17.28 16.52 -0.48 -2.82% 8.83K 02:29:59  
  Gaia Inc 11.000 11.390 10.750 +0.020 +0.18% 173.35K 02:29:59  
  Genetic Technologies 0.760 0.856 0.690 -0.100 -11.63% 175.56K 02:28:00  
  Geron 1.360 1.420 1.350 -0.030 -2.16% 2.80M 02:29:59  
  G-III Apparel 28.68 29.95 28.51 -0.31 -1.07% 716.63K 02:29:59  
  Glen Burnie 10.45 10.45 10.35 -0.30 -2.79% 0.56K 14/12  
  Greenlight Capital Re 9.37 9.64 9.34 -0.08 -0.85% 160.56K 02:29:59  
  Green Plains Energy 14.38 14.83 14.27 -0.45 -3.03% 723.52K 02:29:59  
  Hancock Whitney 36.77 37.69 36.68 -0.40 -1.08% 407.14K 02:29:59  
  Hudson Global Inc 1.390 1.419 1.380 -0.030 -2.11% 19.31K 02:29:59  
  Hibbett Sports 13.90 14.58 13.81 -0.46 -3.20% 770.22K 02:29:59  
  Home BancShares 16.82 17.28 16.11 -0.22 -1.29% 969.96K 02:29:59  
  Heartland Financial 47.53 49.14 47.44 -1.32 -2.70% 136.76K 02:29:59  
  Hub Group 36.65 37.61 36.54 -0.55 -1.48% 427.69K 02:29:59  
  Hurco 37.33 37.88 36.75 +0.44 +1.19% 4.62K 02:29:59  
  IBERIABANK 68.94 71.19 68.76 -0.91 -1.30% 384.10K 02:29:59  
  International Bancshares 34.75 35.30 34.60 -0.18 -0.52% 170.26K 02:29:59  
  Idera Pharma 3.980 5.920 3.890 -2.620 -39.70% 1.01M 02:29:59  
  Cool Holdings 1.500 1.850 1.500 -0.170 -10.18% 119.47K 02:29:59  
  Insteel Industries 24.67 25.27 24.58 -0.37 -1.48% 106.71K 02:29:59  
  II-VI 32.06 33.80 31.92 -1.52 -4.53% 1.48M 02:29:59  
  Internap 4.420 5.060 4.390 -0.130 -2.86% 380.03K 02:29:59  
  INTL FCStone 37.94 38.25 37.19 +0.17 +0.45% 72.08K 02:29:59  
  Innophoss 24.13 24.58 23.75 -0.29 -1.19% 249.35K 02:29:59  
  China Finance 1.080 1.080 1.000 +0.030 +2.86% 125.87K 02:29:00  
  Kona Grill 1.52 1.57 1.45 -0.03 -1.94% 6.15K 02:29:00  
  Lakeland Bancorp 14.54 14.81 14.50 -0.14 -0.95% 86.85K 02:29:59  
  Fidelity 21.42 21.94 21.18 -0.56 -2.55% 45.71K 02:29:59  
  Manhattan Bridge 5.870 5.870 5.340 +0.120 +2.09% 46.93K 02:29:00  
  LSI Industries 3.99 4.17 3.97 -0.12 -2.92% 51.32K 02:29:59  
  Mid-Con 0.82 0.85 0.75 -0.01 -1.20% 135.81K 02:29:00  
  Methanex 51.35 54.12 51.17 -2.64 -4.89% 470.24K 02:29:59  
  Maiden Holdings 1.73 2.01 1.70 -0.21 -10.82% 1.27M 02:29:59  
  Mobile Mini 32.46 33.22 32.19 -0.53 -1.61% 240.18K 02:29:59  
  MKS Instruments 64.83 67.03 64.69 -1.58 -2.38% 860.19K 02:29:59  
  Marten Transport 16.77 17.23 16.67 -0.26 -1.53% 278.11K 02:29:59  
  Microvision 0.555 0.577 0.550 -0.006 -1.03% 240.55K 02:29:59  
  Northeast Bancorp 17.76 18.01 17.75 -0.18 -1.00% 6.80K 02:29:59  
  Select Bancorp 12.05 12.20 11.38 +0.03 +0.25% 22.21K 02:29:59  
  NN Inc 6.32 6.42 6.09 -0.11 -1.71% 860.23K 02:29:59  
  OceanFirst 23.34 24.12 23.28 -0.49 -2.06% 129.11K 02:29:59  
  Old Line 27.70 27.98 27.03 -0.16 -0.57% 8.96K 02:29:59  
  OraSure 11.45 11.88 11.32 -0.42 -3.54% 565.92K 02:29:59  
  Bank Ozk 21.95 22.65 21.85 -0.33 -1.48% 1.59M 02:29:59  
  Patrick 30.28 31.21 30.05 -0.66 -2.13% 490.35K 02:29:59  
  Pathfinder Bancorp 14.510 14.510 14.510 -0.140 -0.96% 0.20K 02:00:00  
  PC-Tel 3.94 4.04 3.88 -0.06 -1.50% 450.71K 02:29:59  
  Peoples North Carolina 24.35 25.99 23.70 -1.55 -5.98% 7.26K 02:29:59  
  Pacific Ethanol 1.400 1.470 1.360 -0.040 -2.78% 414.58K 02:29:59  
  PFSweb 5.290 5.475 5.110 -0.010 -0.19% 38.27K 02:29:59  
  PHI Inc 3.49 4.00 3.47 -0.50 -12.42% 15.86K 01:58:00  
  PHI NV 2.95 3.19 2.95 -0.15 -4.84% 337.12K 02:29:59  
  The Childrens Place 92.68 97.13 92.36 -2.31 -2.43% 614.48K 02:29:59  
  Plug Power 1.370 1.440 1.370 -0.080 -5.52% 2.37M 02:29:59  
  Plexus 52.59 55.14 52.35 -1.84 -3.38% 285.27K 02:29:59  
  Pinnacle 47.66 49.79 47.62 -1.30 -2.66% 417.08K 02:29:59  
  PRA Group Inc 24.94 25.69 24.61 -0.43 -1.69% 383.70K 02:29:59  
  Halcon Resources 1.980 2.110 1.970 -0.130 -6.16% 4.86M 02:29:59  
  Lilis Energy 1.6500 1.7300 1.5800 +0.0100 +0.61% 1.28M 06:30:00  
  Renasant 31.07 32.24 30.95 -0.74 -2.33% 302.40K 02:29:59  
  Rush A 32.21 32.60 31.53 +0.20 +0.62% 338.72K 02:29:59  
  Rush B 33.40 33.78 32.35 -0.07 -0.21% 5.62K 02:29:59  
  Socket Mobile 1.740 1.920 1.580 -0.010 -0.57% 8.65K 01:29:59  
  SEI 48.41 49.37 48.22 -0.29 -0.60% 700.39K 02:29:59  
  Southern First Bancshares 32.03 32.90 29.61 -1.17 -3.52% 11.29K 02:29:59  
  Scientific Games 15.85 16.61 15.34 +0.09 +0.57% 1.74M 02:29:59  
  Shore Bancshares 14.11 14.48 13.93 -0.34 -2.35% 38.03K 02:29:59  
  SVB 191.71 197.26 190.89 -4.42 -2.25% 730.69K 02:29:59  
  SkyWest 45.13 46.72 44.58 -0.52 -1.14% 290.94K 02:29:59  
  Summit Financial 19.20 19.87 19.18 -0.18 -0.93% 13.37K 02:29:59  
  Sunesis Pharma 0.3674 0.4000 0.3600 -0.0326 -8.15% 260.04K 02:29:00  
  Southern National Virginia 13.75 14.03 13.72 -0.22 -1.57% 36.59K 02:29:59  
  SP Plus Corp 28.24 28.32 27.79 +0.09 +0.32% 77.56K 02:29:59  
  State Bank 22.43 23.33 22.42 -0.49 -2.14% 394.65K 02:29:59  
  Sterling Construction 11.31 11.63 10.56 +0.57 +5.31% 245.35K 02:29:59  
  Sierra Wireless 13.85 14.30 13.63 -0.41 -2.88% 446.56K 02:29:59  
  TransAct 9.21 9.34 9.04 -0.01 -0.11% 52.30K 02:29:59  
  Texas Capital 51.72 53.35 51.52 -1.30 -2.45% 573.42K 02:29:59  
  Trinity 2.59 2.66 2.57 -0.01 -0.38% 88.45K 02:29:59  
  Paratek Pharma 6.01 6.23 5.94 -0.25 -3.99% 635.47K 02:29:59  
  TTM 9.78 10.01 9.72 -0.17 -1.71% 791.39K 02:29:59  
  United Community Banks 22.23 22.90 21.81 -0.38 -1.68% 344.81K 02:29:59  
  Ultra Cleans 8.05 8.45 8.05 -0.26 -3.13% 603.85K 02:29:59  
  Umpquas 17.15 17.55 17.10 -0.14 -0.81% 1.91M 02:29:59  
  United Natural Foods 10.94 11.90 10.88 -0.65 -5.61% 3.75M 02:29:59  
  USA Truck 15.11 15.64 14.91 +0.02 +0.13% 71.62K 02:29:59  
  USA Technologies 3.740 4.010 3.650 -0.210 -5.32% 955.40K 02:29:59  
  Virtus 80.76 83.01 79.01 -1.20 -1.46% 143.16K 02:29:59  
  Wi-LAN 0.921 0.960 0.911 -0.015 -1.66% 92.08K 02:26:00  
  Dropcar 0.340 0.340 0.300 +0.022 +6.89% 106.04K 02:29:00  
  Wayside 10.78 11.09 10.76 -0.33 -2.97% 10.00K 02:29:00  
  Wintrust 67.45 68.96 66.57 -0.82 -1.20% 408.00K 02:29:59  
  Willamette Valley Vineyards 7.040 7.050 7.000 -0.180 -2.49% 4.78K 02:23:00  
  Zumiez 19.03 19.09 17.57 +0.72 +3.93% 713.28K 02:29:59  
  BorgWarner 34.63 35.18 34.23 +0.17 +0.49% 1.96M 02:29:59  
  Quanta Services 30.27 30.66 30.14 -0.34 -1.11% 1.41M 02:29:59  
  TE Connectivity 73.00 73.26 72.52 -0.58 -0.79% 2.28M 02:29:59  
  Superior Industries 5.66 6.19 5.57 -0.29 -4.87% 465.87K 02:29:59  
  Old National Bancorp 16.29 16.94 16.29 -0.50 -2.98% 796.84K 02:29:59  
  Schweitzer-Mauduit 26.91 27.22 26.34 +0.23 +0.86% 159.08K 02:29:59  
  Federal Agricultural Mortgage 57.22 58.81 55.64 +0.01 +0.02% 35.79K 02:29:59  
  Government Propertiesome 7.67 8.17 7.65 -0.42 -5.19% 2.42M 02:29:59  
  Oi ADR 1.610 1.650 1.590 -0.070 -4.17% 411.96K 02:29:00  
  Entravision 2.810 2.890 2.750 -0.010 -0.35% 470.94K 02:29:59  
  Kingsway Financial 2.190 2.308 2.140 -0.040 -1.79% 47.02K 02:27:00  
  Kraton 22.26 23.22 22.10 -0.96 -4.13% 188.07K 02:29:59  
  Spirit Aerosystems 73.18 73.44 71.70 -0.37 -0.50% 800.39K 02:29:59  
  Natural Gas Services 17.90 18.18 17.50 -0.35 -1.92% 22.07K 02:29:59  
  Ashford Hospitality 4.31 4.45 4.28 0.00 0.00% 699.31K 02:29:59  
  Lions Gate 15.61 16.21 15.43 -0.15 -0.95% 1.08M 02:29:59  
  Laredo Petroleum 3.95 4.21 3.87 -0.28 -6.62% 4.52M 02:29:59  
  Oil States 16.11 17.26 16.00 -1.28 -7.36% 687.47K 02:29:59  
  Spectrum Brands 45.23 46.72 45.04 -0.28 -0.62% 637.22K 02:29:59  
  Fresenius Medical Care ADR 33.99 34.25 33.83 -0.68 -1.96% 1.02M 02:29:59  
  Summit Hotel Properties 10.41 10.60 10.34 0.00 0.00% 463.97K 02:29:59  
  John Bean Tech 70.73 72.86 70.22 -1.13 -1.57% 163.73K 02:29:59  
  Navistar 25.77 26.40 25.05 +0.32 +1.26% 686.06K 02:29:59  
  Penske Automotive 38.86 39.58 38.49 +0.09 +0.23% 280.96K 02:29:59  
  Five Star Quality Care 0.323 0.365 0.310 +0.008 +2.54% 335.84K 02:29:00  
  Hornbeck 2.21 2.47 2.21 -0.23 -9.43% 142.75K 02:29:59  
  Standex 70.06 72.22 69.72 -1.53 -2.14% 50.62K 02:29:59  
  Sensient Technologies 57.68 58.93 57.45 -0.95 -1.62% 165.96K 02:29:59  
  Basic Energy Services 4.900 5.100 4.880 -0.160 -3.16% 279.78K 02:29:59  
  Greenbrier 40.52 41.59 40.26 -0.64 -1.55% 280.74K 02:29:59  
  Knight Transportation 26.88 27.40 26.67 -0.44 -1.61% 3.85M 02:29:59  
  Minerals Technologies 49.34 51.05 49.10 -1.38 -2.72% 255.53K 02:29:59  
  Bonanza Creek Energy 23.250 24.570 23.190 -1.760 -7.04% 364.22K 02:29:59  
  CIRCOR 27.27 28.61 27.14 -1.12 -3.95% 123.56K 02:29:59  
  NCI Building 9.82 10.45 9.76 -0.54 -5.21% 787.72K 02:29:59  
  Scotts Miracle-Gro 63.51 65.40 62.50 -1.57 -2.41% 729.81K 02:29:59  
  CNO Financial 15.74 15.99 15.62 -0.19 -1.19% 1.56M 02:29:59  
  Methode Electronics 22.38 23.31 22.24 -0.99 -4.24% 483.10K 02:29:59  
  Precision Drilling 1.860 1.990 1.860 -0.110 -5.58% 2.67M 02:29:59  
  Obsidian Energy 0.4447 0.4760 0.4447 -0.0353 -7.35% 902.66K 02:29:59  
  Commercial Metals 17.29 17.91 17.19 -0.36 -2.04% 601.63K 02:29:59  
  Group 1 Automotive 50.63 51.19 49.74 +0.57 +1.14% 217.64K 02:29:59  
  Sun Life Financial 33.48 33.67 33.27 -0.27 -0.80% 358.64K 02:29:59  
  Constellation Brands B 181.83 185.00 181.83 0.00 0.00% 0 14/12  
  Toronto Dominion Bank 52.00 52.12 51.73 -0.22 -0.42% 1.63M 02:29:59  
  Cloud Peak Energy 0.705 0.740 0.690 -0.015 -2.11% 761.99K 02:29:59  
  China Cord Blood 6.000 6.070 5.820 -0.030 -0.50% 328.64K 02:29:59  
  Callon Petroleum 7.02 7.58 7.00 -0.68 -8.83% 5.95M 02:29:59  
  Evercore 73.67 76.32 73.55 -1.59 -2.11% 294.70K 02:29:59  
  Global Ship Lease 0.642 0.724 0.634 -0.089 -12.19% 140.30K 02:24:00  
  Newpark Resources 6.600 6.790 6.540 -0.220 -3.23% 392.92K 02:29:59  
  Stifel 42.27 43.83 42.11 -1.93 -4.37% 575.32K 02:29:59  
  Core Laboratories 66.36 69.60 66.23 -3.43 -4.91% 801.03K 02:29:59  
  Concho Resources 115.02 120.02 114.40 -5.65 -4.68% 1.57M 02:29:59  
  Flagstar Bancorp 27.420 28.020 27.390 -0.610 -2.18% 482.68K 02:29:59  
  Koppers 16.39 17.31 16.09 -0.82 -4.76% 373.96K 02:29:59  
  Ocwen 1.41 1.51 1.37 -0.08 -5.37% 2.92M 02:29:59  
  OMNOVA 6.61 6.98 6.46 -0.40 -5.71% 584.80K 02:29:59  
  Bank of Hawaii 70.98 72.77 70.86 -1.03 -1.43% 199.71K 02:29:59  
  Cincinnati Bell 9.340 9.700 9.310 -0.190 -1.99% 480.20K 02:29:59  
  CIT 41.17 42.60 41.02 -1.37 -3.22% 1.17M 02:29:59  
  LCI Industries 62.51 65.74 62.32 -1.96 -3.04% 170.47K 02:29:59  
  Eagle Materials 61.24 62.07 60.36 -0.03 -0.05% 901.04K 02:29:59  
  Gamco 18.47 19.10 18.27 -0.44 -2.33% 18.04K 02:29:59  
  Howard Hughes 102.04 104.99 101.40 -3.02 -2.87% 186.03K 02:29:59  
  Intrepid Potash 2.890 3.020 2.840 -0.070 -2.36% 602.86K 02:29:59  
  John Wiley&Sons 49.63 50.99 49.54 -1.25 -2.46% 221.52K 02:29:59  
  AerCap Holdings NV 46.75 47.70 46.68 -0.87 -1.83% 1.04M 02:29:59  
  CSS Industries 10.22 11.20 10.15 -0.79 -7.18% 42.83K 02:29:59  
  Gardner Denver 21.22 21.45 20.92 -0.13 -0.61% 1.36M 02:29:59  
  Greif Bros B 46.25 46.49 44.45 +1.00 +2.21% 16.57K 02:29:59  
  GP Strategies 12.25 13.08 12.19 -0.86 -6.56% 44.62K 02:29:59  
  SunCoke Energy 8.55 8.85 8.52 -0.30 -3.39% 224.51K 02:29:59  
  TCF Financial 20.26 20.70 20.19 -0.28 -1.36% 1.01M 02:29:59  
  Bristow 2.93 3.38 2.91 -0.45 -13.31% 1.12M 02:29:59  
  Jagged Peak Energy 9.820 10.150 9.810 -0.380 -3.73% 1.14M 02:29:59  
  Kosmos Energy 4.28 4.46 4.08 -0.22 -4.89% 7.01M 02:29:59  
  Lithia Motors 69.15 70.41 68.83 -0.26 -0.37% 296.40K 02:29:59  
  Owens&Minor 6.46 6.81 6.40 -0.23 -3.37% 1.25M 02:29:59  
  RLJ Lodging 18.74 18.92 18.60 -0.11 -0.58% 984.26K 02:29:59  
  Bank of Montreal 67.14 67.51 66.60 -0.44 -0.65% 895.46K 02:29:59  
  Enzo Biochem 2.890 3.020 2.850 -0.090 -3.02% 230.36K 02:29:59  
  Safe Bulkers 1.7400 1.8600 1.7300 -0.1400 -7.45% 497.43K 02:29:59  
  Skechers 22.90 23.69 22.71 -0.61 -2.59% 2.89M 02:29:59  
  Stage Stores 1.26 1.30 1.24 -0.04 -3.08% 200.98K 02:29:59  
  Alamo 76.13 78.68 75.67 -1.36 -1.76% 76.48K 02:29:59  
  EMCOR 63.51 65.00 63.24 -1.30 -2.01% 486.00K 02:29:59  
  Gazit Globe 7.72 7.81 7.36 +0.03 +0.45% 8.26K 00:24:00  
  Plantronics 36.36 37.76 36.12 -1.30 -3.45% 529.29K 02:29:59  
  BankUnited 29.85 31.32 29.78 -1.14 -3.68% 840.54K 02:29:59  
  H B Fuller 40.47 41.66 40.34 -0.82 -1.99% 236.49K 02:29:59  
  Aircastle 16.92 17.36 16.83 -0.32 -1.86% 491.62K 02:29:59  
  AH Belo 3.98 4.13 3.95 -0.16 -3.86% 25.43K 02:29:59  
  Cambrex 41.64 42.81 41.44 -0.79 -1.86% 396.68K 02:29:59  
  Deluxe 41.39 42.64 41.14 -0.98 -2.31% 599.59K 02:29:59  
  Express 5.58 5.81 5.50 +0.03 +0.54% 2.02M 02:29:59  
  Rogers 102.14 105.40 101.35 -3.64 -3.44% 182.53K 02:29:59  
  Stantec Inc. 22.44 22.80 22.44 -0.40 -1.75% 7.07K 02:29:00  
  Belden 42.93 44.53 42.68 -1.46 -3.29% 473.22K 02:29:59  
  Cabot Corp 43.77 44.58 42.97 -0.61 -1.37% 606.84K 02:29:59  
  Crane 75.99 77.66 75.51 -1.15 -1.49% 337.35K 02:29:59  
  Lydall 19.18 19.93 19.03 -0.48 -2.44% 71.56K 02:29:59  
  Knoll 17.52 17.78 17.38 -0.17 -0.96% 182.68K 02:29:59  
  Aegon ADR 4.75 4.82 4.75 -0.10 -2.06% 1.77M 02:29:59  
  FNB 10.28 10.63 10.25 -0.22 -2.10% 3.04M 02:29:59  
  Compass Diversified 13.59 13.93 13.51 -0.21 -1.52% 370.81K 02:29:59  
  Worthington Industries 37.14 37.86 36.86 -0.39 -1.04% 185.10K 02:29:59  
  Winnebago Industries 20.65 21.09 20.27 +0.02 +0.10% 563.12K 02:29:59  
  Tenneco 27.82 28.96 27.50 -0.38 -1.35% 956.34K 02:29:59  
  Tetra Technologies 1.78 1.84 1.77 -0.08 -4.30% 1.50M 02:29:59  
  Webster Financial 50.36 52.04 50.20 -0.77 -1.51% 617.26K 02:29:59  
  Triumph 13.23 13.38 12.85 +0.12 +0.92% 678.70K 02:29:59  
  Vector 10.37 11.01 10.30 -0.54 -4.95% 2.86M 02:29:59  
  Tredegar 15.12 15.72 15.09 -0.22 -1.43% 140.62K 02:29:59  
  MVC Capital 8.56 8.76 8.56 -0.15 -1.72% 34.49K 02:29:59  
  Hercules Capital 11.36 11.45 11.34 -0.13 -1.13% 579.66K 02:29:59  
  Golub 17.31 17.70 17.29 -0.36 -2.04% 186.80K 02:29:59  
  Apollo Invest 14.24 14.50 14.22 -0.21 -1.45% 353.10K 02:29:59  
  THL Credit 6.60 6.88 6.59 -0.22 -3.23% 324.75K 02:29:59  
  Franklin Street Properties 7.00 7.10 6.90 -0.01 -0.14% 1.25M 06:30:00  
  Pioneer Energy Services 1.720 1.910 1.710 -0.190 -9.95% 723.15K 02:29:59  
  Altimmune 2.150 2.400 2.000 -0.260 -10.79% 606.24K 02:29:59  
  BioTime 1.230 1.300 1.200 0.000 0.00% 298.47K 06:30:00  
  Lee Enterprises 1.940 2.240 1.940 -0.130 -6.28% 919.00K 02:29:59  
  Matador 17.370 18.430 17.220 -1.200 -6.46% 3.09M 02:29:59  
  US Silica 11.310 11.830 11.020 -0.130 -1.14% 2.89M 02:29:59  
  Thor Industries 53.92 56.21 53.50 -0.04 -0.07% 973.20K 02:29:59  
  Domtar Corporation 38.650 39.100 38.250 +0.140 +0.36% 825.09K 02:29:59  
  Marriot Vacations Worldwide 72.310 74.720 70.830 -0.350 -0.48% 428.37K 02:29:59  
  Valley National 9.310 9.620 9.270 -0.170 -1.79% 1.67M 02:29:59  
  PDC Energy 30.920 32.900 30.740 -2.100 -6.36% 909.38K 02:29:59  
  BlackRock Virginia 14.140 15.150 13.530 -0.910 -6.05% 23.82K 02:24:00  
  CCA Industries 2.060 2.060 1.930 0.000 0.00% 21.44K 06:30:00  
  CPI Aerostructures 6.075 6.350 6.050 -0.205 -3.26% 28.83K 06:30:00  
  DPW 0.150 0.162 0.140 -0.007 -4.28% 1.25M 06:30:00  
  ETV Limited Duration 11.880 12.070 11.850 -0.180 -1.49% 537.14K 06:30:00  
  Aberdeen Global 7.360 7.590 7.240 -0.170 -2.26% 62.62K 06:30:00  
  GAMCO 3.870 3.940 3.860 -0.050 -1.28% 953.34K 06:30:00  
  Gabelli 17.010 17.490 17.010 -0.320 -1.85% 39.28K 06:30:00  
  Clough Global Allocation 10.590 10.760 10.370 -0.180 -1.67% 42.52K 06:30:00  
  Goldfield 2.110 2.320 2.067 -0.200 -8.66% 113.15K 06:30:00  
  Pioneer Diversified 13.250 13.320 13.220 -0.080 -0.60% 27.63K 06:30:00  
  Impac Mortgage 3.500 3.560 3.410 -0.040 -1.13% 68.73K 06:30:00  
  Rexahn Pharma 1.020 1.040 1.000 -0.010 -0.97% 179.05K 06:30:00  
  Synergy Resources 4.690 4.940 4.655 -0.200 -4.09% 3.29M 06:30:00  
  Trio-Tech 3.250 3.370 3.250 -0.130 -3.85% 4.35K 06:30:00  
  Solitario Exploration&Royalty 0.275 0.275 0.259 +0.005 +1.78% 125.79K 06:30:00  
  CUI Global 1.550 1.550 1.480 +0.070 +4.73% 91.85K 02:29:59  
  Howard 13.750 14.101 13.420 -0.250 -1.79% 18.00K 02:29:59  
  SAExploration 2.710 2.966 2.680 -0.260 -8.75% 29.82K 02:29:00  
  Trovagene 0.620 0.650 0.600 -0.025 -3.85% 282.28K 02:29:00  
  Chuy's Holdings 19.460 20.320 19.340 -0.680 -3.38% 148.62K 02:29:59  
  Michael Kors 37.94 38.46 36.72 +0.45 +1.20% 4.48M 02:29:59  
  WPX Energy 12.08 12.61 12.02 -0.67 -5.25% 6.83M 02:29:59  
  Legg Mason 25.59 26.23 25.52 -0.48 -1.84% 835.32K 02:29:59  
  ADT 6.82 7.19 6.80 -0.37 -5.15% 2.86M 02:29:59  
  Iconix Brand 0.12 0.12 0.11 -0.01 -6.35% 1.13M 02:29:00  
  Perrigo 56.99 58.23 56.88 -1.52 -2.60% 1.58M 02:29:59  
  SL Green 89.28 90.00 88.86 -0.59 -0.66% 911.17K 02:29:59  
  Suncor Energy 29.59 30.34 29.35 -1.08 -3.52% 4.50M 02:29:59  
  Cimarex Energy 68.54 71.20 68.02 -2.94 -4.11% 1.44M 02:29:59  
  Albemarle 84.97 87.64 84.01 -2.97 -3.38% 1.72M 02:29:59  
  Encana 5.81 6.14 5.78 -0.41 -6.59% 18.75M 02:29:59  
  Phillips 66 86.83 90.08 86.47 -2.00 -2.25% 2.87M 02:29:59  
  PVH 93.21 96.28 92.73 -1.38 -1.46% 1.22M 02:29:59  
  The Carlyle 16.28 16.93 16.28 -0.80 -4.68% 897.70K 02:29:59  
  Taseko Mines 0.5496 0.5698 0.5400 -0.0155 -2.74% 348.94K 06:30:00  
  British American Tobacco ADR 33.08 33.48 33.00 -0.86 -2.53% 2.66M 02:29:59  
  Protalix 0.3910 0.4000 0.3800 -0.0099 -2.47% 661.30K 06:30:00  
  Signet Jewelers 32.62 34.01 32.36 -0.46 -1.39% 1.42M 02:29:59  
  Lear 122.47 126.02 121.76 -1.59 -1.28% 654.90K 02:29:59  
  MRC Global 14.06 14.50 13.93 -0.35 -2.43% 1.22M 02:29:59  
  Visteon 60.10 63.00 59.90 -2.18 -3.50% 888.10K 02:29:59  
  Manulife 14.73 14.90 14.59 -0.12 -0.81% 2.25M 02:29:59  
  Hanesbrands 13.57 14.04 13.47 -0.23 -1.67% 8.78M 02:29:59  
  Huntsman 18.30 18.87 17.94 -0.57 -3.02% 4.32M 02:29:59  
  Avis 25.00 25.71 24.76 -0.49 -1.92% 1.39M 02:29:59  
  Corporate Office Properties 22.41 22.73 22.36 -0.27 -1.19% 958.48K 02:29:59  
  Senior Housing Properties 13.14 13.22 12.81 +0.19 +1.47% 1.91M 02:29:59  
  FleetCor 176.91 178.82 175.19 -2.76 -1.54% 594.06K 02:29:59  
  Highwoods Properties 41.28 41.42 41.09 -0.09 -0.22% 342.97K 02:29:59  
  Fortune Brands 40.42 41.57 40.33 -0.57 -1.39% 2.57M 02:29:59  
  Textainer 9.75 9.99 9.71 -0.15 -1.52% 122.87K 02:29:59  
  First Internet 21.580 22.130 21.450 -0.520 -2.35% 53.22K 02:29:59  
  Sound Financial 33.550 33.990 32.005 0.000 0.00% 3.25K 02:29:00  
  Wheeler REIT 1.940 2.050 1.720 -0.100 -4.90% 39.95K 02:29:59  
  Community Bankers 7.98 8.09 7.65 +0.07 +0.89% 22.74K 02:29:59  
  Independent Bank Group 47.68 50.00 47.45 -1.62 -3.29% 498.04K 02:29:59  
  TriState 20.72 22.94 20.67 -0.69 -3.22% 160.60K 02:29:59  
  Tetraphase 1.510 1.588 1.485 -0.070 -4.43% 541.45K 02:29:59  
  Boise Cascad Llc 23.30 24.22 23.20 -0.41 -1.73% 521.57K 02:29:59  
  Re Max Holding 29.63 30.50 29.37 -0.65 -2.15% 186.82K 02:29:59  
  Alamos Gold 2.97 3.12 2.90 -0.21 -6.60% 8.03M 02:29:59  
  Onconova Therapeutics 3.1300 3.1900 2.9600 -0.0600 -1.88% 60.51K 02:29:00  
  BMC Stock Hldgs 15.26 15.64 15.21 -0.05 -0.33% 434.36K 02:29:59  
  xG Technology 0.3101 0.3508 0.3100 -0.0319 -9.33% 231.80K 01:59:00  
  Ophthotech 1.38 1.46 1.34 -0.03 -2.13% 226.31K 02:29:59  
  Sequential 0.80 0.84 0.77 -0.02 -2.41% 118.15K 02:29:59  
  Aerie Pharmace 38.22 39.06 38.08 -0.79 -2.03% 476.79K 02:29:59  
  Commscope Hlding 16.80 17.16 16.79 -0.27 -1.58% 3.40M 02:29:59  
  Torchlight Energ 0.6401 0.6600 0.6290 -0.0100 -1.54% 179.97K 02:29:59  
  Sorrento Therape 2.61 2.65 2.47 +0.10 +3.98% 1.31M 02:29:59  
  Bellatrix Exploration 0.560 0.585 0.520 -0.025 -4.27% 201.13K 02:29:00  
  Hi Crush Partners LP 4.23 4.45 4.15 -0.24 -5.37% 2.21M 02:29:59  
  Workhorse Grp 0.5100 0.5382 0.5000 +0.0030 +0.59% 178.14K 02:29:00  
  Cemtrex 0.8200 0.8300 0.7200 +0.0060 +0.74% 145.43K 02:29:00  
  Par Pacific Holdings 15.4200 15.8400 15.3900 -0.4500 -2.84% 210.30K 02:29:59  
  Monaker 1.2900 1.3000 1.1800 +0.0600 +4.88% 24.29K 02:29:00  
  Sierra Metals Inc. 2.1800 2.2300 2.0900 -0.0300 -1.36% 44.39K 06:30:00  
  Blue Bird 16.24 17.34 16.18 -1.04 -6.02% 133.47K 02:29:59  
  1347 Property In 4.41 4.52 4.40 -0.11 -2.52% 16.86K 02:12:00  
  Ability 2.24 2.30 2.11 +0.04 +1.82% 189.16K 02:29:59  
  La Jolla Pharma 12.80 13.59 12.61 -0.60 -4.48% 545.60K 02:29:59  
  Applied Genetic 3.25 3.51 3.21 -0.22 -6.34% 340.56K 02:29:59  
  GlycoMimetics 10.33 10.58 10.01 +0.22 +2.18% 165.64K 02:29:59  
  Flexion Theraptc 13.35 13.78 13.24 -0.32 -2.34% 527.83K 02:29:59  
  Civista Bancshares 61.60 61.60 61.36 -5.53 -8.24% 0.15K 02:30:00  
  Ally Financial Inc 23.00 23.93 22.92 -0.39 -1.67% 4.03M 02:29:59  
  Continental Building 25.86 26.38 25.27 +0.18 +0.70% 438.69K 02:29:59  
  Castlight Health 2.200 2.380 2.160 -0.140 -5.98% 512.60K 02:29:59  
  Ep Energy C 0.81 0.94 0.79 -0.13 -14.19% 1.57M 02:29:59  
  Moelis & Co 36.49 37.76 36.31 -0.35 -0.95% 333.54K 02:29:59  
  New Media Investment 12.22 12.41 12.18 -0.11 -0.89% 295.98K 02:29:59  
  New Home Co 6.13 6.50 6.03 -0.16 -2.54% 69.92K 02:29:59  
  AgroFresh Solutions 3.850 4.230 3.800 -0.360 -8.55% 249.51K 02:29:59  
  Bankwell 27.10 27.75 26.84 +0.08 +0.30% 53.97K 02:29:59  
  Scynexis Inc 0.490 0.520 0.480 -0.030 -5.77% 455.81K 02:29:59  
  ServisFirst Bancshares 33.55 34.58 33.47 -0.37 -1.09% 182.76K 02:29:59  
  Globalstar Inc 0.300 0.320 0.290 -0.010 -3.26% 7.59M 06:30:00  
  Aradigm Cor 0.467 0.480 0.440 -0.043 -8.49% 152.23K 02:24:00  
  Ardelyx Inc 2.15 2.18 2.03 -0.04 -1.83% 389.00K 02:29:59  
  Michaels 14.69 15.27 14.60 -0.41 -2.72% 2.12M 02:29:59  
  Resonant Inc 1.440 1.590 1.350 +0.040 +2.86% 270.48K 02:29:59  
  Eclps Rsrcs 0.95 1.01 0.92 -0.04 -4.49% 3.00M 02:29:59  
  Parsley Energy 16.43 17.70 16.32 -1.23 -6.96% 9.01M 02:29:59  
  Rayonier Advanced Materials 11.55 11.71 11.20 +0.11 +0.96% 552.33K 02:29:59  
  Timkensteel Corp 9.65 10.10 9.55 -0.31 -3.11% 358.79K 02:29:59  
  Century Communities 18.39 18.99 18.28 -0.41 -2.18% 454.30K 02:29:59  
  Civeo 1.50 1.57 1.48 -0.08 -5.06% 1.11M 02:29:59  
  Synchrony Financial 24.10 24.67 23.81 -0.08 -0.33% 9.65M 02:29:59  
  FCB Financial 33.63 34.96 33.54 -1.08 -3.11% 505.72K 02:29:59  
  Independence Contract Drilling 3.000 3.340 2.970 -0.370 -10.98% 188.16K 02:29:59  
  Marathon Patent 0.428 0.475 0.410 -0.024 -5.40% 264.46K 02:29:00  
  One Horizon 0.1071 0.1140 0.1010 -0.0069 -6.05% 2.40M 02:29:00  
  Sage Therapeutic 101.99 106.78 99.50 +1.37 +1.36% 584.36K 02:29:59  
  Limbach Holdings 3.89 3.92 3.59 +0.15 +4.01% 12.08K 02:29:00  
  American Financial Group AFGE 24.60 24.91 24.60 -0.28 -1.13% 30.28K 02:29:59  
  Yuma Energy Inc 0.1372 0.1500 0.1350 -0.0076 -5.25% 173.13K 06:30:00  
  Middlefield Banc 40.30 41.88 40.00 -0.15 -0.37% 2.31K 02:29:59  
  Centrus Energy 1.650 1.759 1.610 +0.040 +2.48% 90.50K 06:30:00  
  Vascular Biogenics 1.130 1.150 1.080 -0.040 -3.42% 88.92K 02:29:59  
  Eagle Point Cred 14.73 14.75 14.05 +0.04 +0.27% 361.12K 02:29:59  
  OM Asset 11.01 11.42 10.97 -0.35 -3.08% 462.49K 02:29:59  
  SunCoke Energy Partners LP 11.29 11.71 11.23 -0.40 -3.42% 125.18K 02:29:59  
  Tekla Healthcare Investors 19.36 19.78 19.28 -0.46 -2.32% 215.81K 02:29:59  
  CB Financial Services Inc 25.45 26.12 25.02 -0.16 -0.62% 7.27K 02:29:59  
  Wins Finance Holdings 26.00 26.00 23.10 +1.00 +4.00% 1.93K 14/12  
  New Senior Investment Group 4.73 4.79 4.55 +0.11 +2.38% 850.94K 02:29:59  
  Applied DNA Sciences Inc 0.900 1.020 0.859 -0.100 -10.00% 312.14K 02:29:59  
  Bellicum Pharmaceuticals Inc 3.67 3.71 3.50 +0.08 +2.23% 558.87K 02:29:59  
  Forward Pharma A S 0.88 1.01 0.88 -0.09 -9.09% 38.82K 02:27:00  
  Urban Edge Properties 18.78 18.82 18.44 +0.24 +1.29% 778.50K 02:29:59  
  TRACON Pharma 1.0300 1.1900 1.0200 -0.0800 -7.21% 266.75K 02:29:59  
  Aspen Aerogels Inc 2.500 2.680 2.500 -0.100 -3.85% 21.75K 02:29:00  
  Masonite Int 47.03 48.15 46.83 -0.49 -1.03% 160.28K 02:29:59  
  Tribune Publishing 13.24 13.74 12.82 -0.34 -2.50% 181.41K 02:29:59  
  Check Cap Ltd 2.925 3.284 2.850 -0.365 -11.09% 152.52K 02:29:59  
  Evans Bancorp Inc 34.94 35.63 34.61 -0.27 -0.77% 4.26K 06:30:00  
  Nobilis Health Corp 0.3340 0.3540 0.3080 -0.0111 -3.22% 2.01M 06:30:00  
  Ring Energy Inc 5.4700 5.9500 5.4500 -0.3300 -5.69% 759.08K 06:30:00  
  Cidara Therapeutics Inc 2.78 2.98 2.75 -0.20 -6.71% 492.85K 02:29:59  
  Eco Stim Energy Solutions Inc 0.080 0.100 0.070 -0.018 -17.97% 1.40M 02:29:59  
  Stars Group 16.31 16.73 16.12 -0.10 -0.61% 2.57M 02:29:59  
  Liberty Latin America C 16.64 16.65 16.28 +0.09 +0.54% 822.14K 02:29:59  
  Cellectis 18.65 19.06 18.60 -0.28 -1.48% 71.43K 02:29:59  
  National General Holdings 20.84 21.29 20.70 -0.82 -3.77% 29.26K 02:29:59  
  Unique Fabricating Inc 4.99 5.00 4.67 +0.28 +5.92% 25.35K 06:30:00  
  Barnes & Noble Education Inc 4.22 4.48 4.15 -0.08 -1.86% 792.74K 02:29:59  
  CVR Refining LP 11.01 12.25 10.30 -1.25 -10.20% 1.40M 02:29:59  
  Houlihan Lokey Inc 38.2200 40.0100 38.0900 -1.6000 -4.02% 344.16K 02:29:59  
  Jupai Holdings Ltd 4.50 4.51 4.26 +0.09 +2.04% 125.68K 02:29:59  
  KNOT Offshore Partners LP 19.18 19.72 19.09 -0.57 -2.89% 179.18K 02:29:59  
  North European Oil Royalty Trust 5.920 6.155 5.860 -0.151 -2.49% 31.05K 02:29:59  
  Ciner Resources 22.14 22.50 22.14 -0.21 -0.94% 13.39K 02:29:59  
  Seadrill Partners LLC 2.17 2.24 2.14 -0.07 -3.12% 440.96K 02:29:59  
  Southcross Energy Partners LP 0.373 0.390 0.368 -0.015 -3.89% 57.98K 02:10:00  
  NantKwest Inc 1.35 1.47 1.34 -0.10 -6.90% 232.57K 02:29:59  
  Zynerba Pharma 4.25 4.39 4.20 -0.11 -2.52% 178.24K 02:29:59  
  J Alexanders Holdings Inc 8.62 8.75 8.47 -0.02 -0.23% 72.29K 02:29:59  
  PJT Partners Inc 40.33 42.82 40.15 -2.26 -5.31% 120.43K 02:29:59  
  Avenueome Credit Strategies Closed 11.18 11.26 11.15 -0.11 -0.97% 123.21K 02:29:00  
  Adams Diversified Equity Closed 13.080 13.380 13.020 -0.330 -2.46% 310.26K 02:29:59  
  Apollo Senior Floating Rate Closed 14.48 14.62 14.39 -0.10 -0.65% 199.02K 02:29:59  
  Aspen Insurance Holdings Pc Pref 22.9000 23.1500 22.7210 -0.1500 -0.65% 27.66K 02:29:59  
  Apollo Tactical Income Closed Fund 14.0400 14.2500 13.9600 -0.1930 -1.36% 138.55K 02:29:59  
  Alpine Total Dynamic Div Closed 7.600 7.680 7.595 -0.110 -1.43% 495.18K 02:29:59  
  Asia Pacific Closed Fund 11.3500 11.3700 11.2100 -0.0200 -0.18% 103.48K 02:28:00  
  Advent Claymore Convertible Securit 13.0200 13.1900 13.0000 -0.2100 -1.59% 215.92K 02:29:59  
  BB&T Corp Pe ADR 23.420 23.600 23.420 -0.160 -0.68% 88.50K 02:27:00  
  BlackRock Enhanced Equity Div Trust 7.9100 8.0800 7.7700 -0.1733 -2.14% 756.68K 02:29:59  
  Babson Capital Global Short Dura HY 16.6600 16.7800 16.5700 -0.0800 -0.48% 114.22K 02:29:59  
  BlackRock Energy Resources Closed 11.2500 11.5200 11.1700 -0.2724 -2.36% 207.86K 02:29:59  
  Blackstone GSO Long Short Cr Closed 14.6000 14.8700 14.5900 -0.2200 -1.48% 105.52K 02:29:00  
  BlackRock Intl Growth Closed 5.10 5.13 5.09 -0.04 -0.70% 535.43K 02:29:59  
  Blackrock Multi Sectorome Closed 15.79 15.84 15.68 -0.08 -0.50% 159.31K 02:29:59  
  BlackRock Limited Durationome Trust 13.6800 13.8200 13.6800 -0.1400 -1.01% 214.56K 02:29:59  
  Blackstone GSO Senior Floating Rate 16.02 16.25 16.00 -0.10 -0.62% 118.40K 02:29:00  
  John Hancock Finan Opportunities 29.8700 30.9500 29.7850 -0.8800 -2.86% 100.45K 02:29:59  
  Citigroup Inc Pj ADR 26.6000 26.6200 26.4600 +0.0300 +0.11% 82.51K 02:29:59  
  CBL & Associates Properties Pe ADR 11.45 11.90 11.31 -0.21 -1.80% 62.81K 02:29:59  
  Capital One Financial Corp Pc ADR 24.860 24.949 24.750 +0.010 +0.04% 57.58K 02:29:59  
  Capital One Financial Corp Pf ADR 24.99 25.03 24.76 +0.12 +0.48% 89.36K 02:29:59  
  Callon Petroleum Co Pref 50.5001 51.0000 50.2918 -0.0868 -0.17% 10.69K 02:21:00  
  Delaware Enhanced Global Dividend 8.92 9.08 8.90 -0.19 -2.09% 88.51K 02:29:59  
  Flaherty and Crumrine Dynamic Pref 20.4400 20.7200 20.3700 -0.2200 -1.06% 126.13K 02:29:59  
  Digital Realty Trust Inc Ph Pref 25.19 25.21 25.11 +0.02 +0.08% 60.39K 02:29:59  
  Dividend & Income Fund 10.10 10.40 10.10 -0.20 -1.94% 100.79K 02:29:00  
  DoubleLine Income Solutions Fund 17.35 17.82 17.17 -0.44 -2.47% 1.27M 02:29:59  
  BlackRock Debt Strategies Closed 10.150 10.290 10.130 -0.150 -1.46% 409.98K 02:29:59  
  Duff Phelps Utility Corporate Close 8.15 8.15 8.09 +0.04 +0.43% 56.64K 02:29:59  
  Eagle Point Credit Company Inc Pref 25.0476 25.2000 24.9000 -0.2194 -0.87% 33.03K 02:29:00  
  Stone Harbor Emerging Marketsome 11.2852 11.5099 11.2671 -0.1948 -1.70% 113.76K 02:27:00  
  Stone Harbor Emerging Markets Total 10.77 11.00 10.75 -0.26 -2.32% 74.24K 02:29:59  
  Eaton Vance Floating Ra Plus Closed 14.59 14.83 14.59 -0.22 -1.49% 28.33K 02:29:00  
  Eaton Vance Senior Floating Closed 12.99 13.16 12.97 -0.19 -1.44% 206.76K 02:29:59  
  Eaton Vance Floating Rateome Closed 13.080 13.210 13.060 -0.170 -1.28% 193.03K 02:29:59  
  BlackRock Enhanced Governmen Closed 12.600 13.060 12.600 -0.415 -3.19% 16.51K 02:29:59  
  Eagle Growth Income Opportun Closed 13.59 13.74 13.59 -0.16 -1.16% 21.71K 02:29:00  
  Ageagle Aerial Systems 0.6200 0.6546 0.5900 -0.0122 -1.93% 62.19K 06:30:00  
  Eaton Vance National Muni Opport 19.08 19.36 19.06 -0.19 -0.99% 58.84K 02:29:59  
  Eaton Vance Tax Managed Buy Closed 14.20 14.55 14.17 -0.35 -2.41% 99.70K 02:29:00  
  Eaton Vance Tax Advantaged Glb Div 14.14 14.41 14.14 -0.34 -2.35% 227.66K 02:29:59  
  Eaton Vance Tax Advantaged Glbl Div 20.20 20.50 20.20 -0.42 -2.04% 47.72K 02:29:00  
  Eaton Vance Tax Manag Glb Buy Write 10.01 10.12 9.99 -0.15 -1.48% 430.21K 02:29:59  
  Eaton Vance Senior Income Closed 6.030 6.080 6.015 -0.040 -0.66% 307.05K 02:29:59  
  Eaton Vance Tax Advantaged Div 20.8200 21.4000 20.7800 -0.7100 -3.30% 211.69K 02:29:59  
  First Trust Senior Floating Rate II 11.5200 11.6500 11.4800 -0.1400 -1.20% 446.71K 02:29:59  
  First Trust Enhanced Equityo Closed 13.7300 14.0500 13.6800 -0.4400 -3.11% 67.26K 02:29:59  
  Cohen & Steers Closed End Op Closed 11.18 11.20 11.09 0.00 0.00% 223.15K 02:28:00  
  First Trust Intermed Duration Pref 19.3000 19.4000 19.2600 -0.1000 -0.52% 269.70K 02:29:59  
  BlackRock Floating Rateome Closed 12.2900 12.5000 12.2800 -0.2200 -1.76% 269.06K 02:29:59  
  Gabelli Equity Trust Closed Fund 5.490 5.700 5.480 -0.120 -2.14% 1.88M 02:29:59  
  General American Investors Closed 29.90 30.43 29.88 -0.77 -2.51% 46.26K 02:29:00  
  Gabelli Dividend & Income Closed 19.1000 19.7000 19.0100 -0.6200 -3.14% 349.74K 02:29:59  
  New Germany Closed Fund 14.79 14.88 14.68 -0.23 -1.53% 11.49K 02:29:00  
  STRATSSM Certificates series suppl 19.7000 19.7200 19.7000 -0.1500 -0.76% 0.57K 14/12  
  GAMCO Natural Resources Gold Closed 5.060 5.200 5.050 -0.100 -1.94% 135.07K 02:29:59  
  Guggenheim Strategic Opport Closed 18.6800 19.0200 18.5300 -0.3700 -1.94% 256.97K 02:29:59  
  Guggenheim Enhanced Equityom Closed 7.48 7.71 7.46 -0.27 -3.48% 251.82K 02:29:59  
  Goldman Sachs Group Inc Pa ADR 18.1400 18.2000 18.0000 -0.1500 -0.82% 84.37K 02:29:00  
  Goldman Sachs Group Inc Pd ADR 18.0000 18.1499 17.9401 -0.2300 -1.26% 377.54K 02:29:00  
  John Hancock Preferredom III Closed 16.6100 16.9184 16.2500 -0.3000 -1.77% 154.19K 02:29:59  
  Voya Global Equity Divid Premium Op 6.19 6.24 6.15 -0.04 -0.64% 641.38K 02:29:59  
  Merrill Lynch Depositor Inc IC 25.575 25.800 25.575 -0.195 -0.76% 0.36K 06:30:00  
  Voya Natural Resources Equityome 4.62 4.74 4.55 -0.11 -2.33% 176.37K 02:29:00  
  Nuveen Core Equity Alpha Closed 12.47 12.80 12.46 -0.44 -3.41% 69.40K 02:29:59  
  Nuveen Diversified Dividend Closed 9.26 9.52 9.26 -0.11 -1.17% 80.52K 02:29:59  
  Nuveen Floating Rate Income Closed 9.36 9.48 9.30 -0.10 -1.06% 351.03K 02:29:59  
  Nuveen Preferredome Opportun Closed 8.3800 8.4800 8.3500 -0.1100 -1.30% 464.83K 02:29:59  
  Nuveen Preferred Income Term Closed 20.3600 20.4500 20.2500 -0.0900 -0.44% 81.11K 02:29:59  
  Nuveen Prf Securites 7.90 7.97 7.77 -0.10 -1.25% 1.26M 02:29:59  
  Nuveen Credit Strategiesome Closed 7.42 7.53 7.42 -0.14 -1.85% 707.28K 02:29:59  
  Nuveen Floating Rateome Oppo Closed 9.320 9.480 9.300 -0.160 -1.69% 206.46K 02:29:59  
  Nuveen Short Duration Credit Opport 14.7500 14.9600 14.7200 -0.2100 -1.40% 57.43K 02:29:00  
  Nuveen Tax Advantaged TR Str Closed 10.340 10.610 10.300 -0.310 -2.91% 81.89K 02:29:00  
  Nuveen Tax Advantaged Div Gr Closed 14.360 14.727 14.280 -0.430 -2.91% 61.70K 02:29:59  
  KKR Income Opportunities Fund 14.32 14.48 14.31 -0.24 -1.65% 169.05K 02:24:00  
  Madison Covered Call Equity Strateg 6.51 6.66 6.51 -0.14 -2.11% 93.61K 02:25:00  
  Merrill Lynch Capital 25.2000 25.2400 25.1000 +0.0100 +0.04% 82.36K 02:30:00  
  Western Asset Muni Defined Op Trust 19.6500 19.6900 19.5200 +0.1000 +0.51% 40.68K 02:29:59  
  Blackrock Muniyield Invest Closed 13.10 13.23 13.06 -0.07 -0.53% 41.29K 02:29:59  
  AllianzGI Convertible &ome Closed 5.8000 5.8700 5.7800 -0.1100 -1.86% 558.81K 02:29:59  
  AllianzGI Convert Income II Closed 5.020 5.110 5.000 -0.110 -2.14% 556.41K 02:29:59  
  Tortoise Energy Independence Closed 8.10 8.37 8.02 -0.29 -3.46% 144.84K 02:29:59  
  AllianzGI NFJ Div Interest Premium 11.32 11.45 11.27 -0.17 -1.48% 393.87K 02:29:59  
  Navios Maritime Holdings Inc Pg ADR 3.7500 3.7500 3.4000 -0.0100 -0.27% 6.60K 02:29:59  
  Navios Maritime Holdings Inc Ph ADR 3.4000 3.6300 3.4000 -0.4100 -10.76% 11.04K 02:29:59  
  Adams Natural Resources Closed Fund 15.55 15.87 15.51 -0.36 -2.26% 134.54K 02:29:59  
  Pimco Income Strategy Closed Fund 10.5200 10.6200 10.4200 -0.0900 -0.85% 137.44K 02:29:59  
  Putnam Master Intermediateome Trust 4.340 4.420 4.340 -0.070 -1.59% 69.00K 02:29:59  
  PNC Financial Services Group Pp ADR 25.7000 25.8400 25.5700 -0.2000 -0.77% 292.89K 02:29:59  
  Public Storage Pv ADR 22.2850 22.3673 22.1100 -0.0650 -0.29% 63.76K 02:29:00  
  Public Storage Px ADR 21.6041 21.7700 21.4712 -0.0959 -0.44% 26.86K 02:17:00  
  Public Storage Py ADR 25.1400 25.1400 24.8400 +0.0400 +0.16% 19.02K 02:27:00  
  Public Storage Pz ADR 24.7500 25.0100 24.7500 -0.2450 -0.98% 64.25K 02:29:00  
  Regions Financial Corp Pb ADR 24.8100 25.0300 24.7300 -0.2100 -0.84% 135.36K 02:29:59  
  Renaissancere Holdings Ltd Pe Pref 21.6000 21.6200 21.2300 +0.0550 +0.26% 22.03K 02:29:59  
  Royce Value Closed Fund 12.430 12.670 12.380 -0.310 -2.43% 659.12K 02:29:59  
  Safe Bulkers Inc Pc Pref 18.500 20.420 18.500 -0.150 -0.80% 6.47K 02:18:00  
  LMP Capital And Income Closed Fund 11.6900 11.9999 11.6073 -0.3300 -2.75% 108.02K 02:29:59  
  SCE Trust III Pref 21.4700 21.6200 20.6700 -0.0600 -0.28% 36.72K 02:29:59  
  SCE Trust IV Pref 19.69 20.04 19.03 -0.32 -1.60% 53.97K 02:29:59  
  Nuveen S&P 500 Dynamic Overwrite 14.92 15.20 14.86 -0.25 -1.65% 32.31K 02:29:00  
  Cushing Energy Income Fund 7.08 7.14 7.06 -0.09 -1.26% 17.97K 02:22:00  
  State Street Corp Pd ADR 25.20 25.23 25.10 +0.03 +0.12% 72.86K 02:29:59  
  Cushing Renaissance Fund 15.15 16.38 15.01 +0.02 +0.11% 61.69K 02:29:59  
  Templeton Emerging Market Closed 9.4000 9.4400 9.3800 -0.0349 -0.37% 144.30K 02:29:59  
  Western Asset Corp 9.20 9.35 9.18 -0.12 -1.29% 75.22K 02:29:59  
  Tri Continental Closed Fund 24.68 25.36 24.53 -0.67 -2.64% 99.62K 02:29:59  
  Tortoise Energy Infrastruct Closed 21.20 22.07 21.06 -0.69 -3.15% 709.83K 02:29:59  
  Liberty All Star Equity Closed Fund 5.5500 5.6400 5.5200 -0.1100 -1.94% 934.92K 02:29:59  
  U.S. Bancorp Pa ADR 793.00 793.00 793.00 -21.13 -2.59% 0.60K 14/12  
  U.S. Bancorp Po ADR 22.2700 22.4500 22.2500 -0.1000 -0.45% 51.20K 02:29:59  
  Invesco Pennsylvania Muniome Trust 11.5000 11.5200 11.3800 +0.0500 +0.44% 106.66K 02:29:59  
  Invesco Dynamic Credit Opportunit 10.3500 10.4900 10.3100 -0.1500 -1.43% 382.62K 02:29:59  
  Invesco Senior Income Trust 3.980 4.030 3.970 -0.070 -1.73% 525.04K 02:29:59  
  Wells Fargo & Co Pq ADR 24.31 24.40 24.20 -0.13 -0.53% 325.71K 02:29:59  
  Allegiance Bancshares Inc 32.40 33.33 32.31 -0.77 -2.32% 48.39K 02:29:59  
  Aclaris Therapeutics Inc 7.31 7.81 6.86 -0.34 -4.44% 1.68M 02:29:59  
  Calamos Global Total Return Closed 10.74 10.99 10.56 -0.29 -2.67% 45.67K 02:29:00  
  Calamos Convertible Opportunities 9.3800 9.6500 9.3400 -0.2700 -2.80% 689.15K 02:29:59  
  CHS Inc CL Pref 25.89 25.95 25.49 +0.26 +1.01% 57.31K 02:29:59  
  CHS Inc CM Pref 23.9300 24.3079 23.8300 +0.0219 +0.09% 54.37K 02:29:59  
  CHS Inc CO Pref 26.05 26.18 25.91 +0.24 +0.94% 34.01K 02:29:59  
  Calamos Global Dynamicome Closed 7.03 7.18 7.01 -0.15 -2.09% 300.16K 02:29:59  
  Calamos Convertible Highome Closed 9.91 10.10 9.85 -0.25 -2.46% 557.55K 02:29:00  
  Calamos Strategic TR Closed 10.83 11.21 10.77 -0.42 -3.73% 522.77K 02:29:59  
  Sprott Focus Trust 6.020 6.140 6.000 -0.110 -1.79% 141.58K 02:29:00  
  Garrison Capital Inc 6.90 7.04 6.88 -0.11 -1.57% 36.72K 02:29:59  
  Monroe Capital Corp 10.31 10.77 10.29 -0.47 -4.36% 285.22K 02:29:59  
  Northern Trust Corp ADR 24.6900 24.7200 24.3700 +0.0800 +0.33% 69.96K 02:29:00  
  Oxford Lane Capital Corp CO Pref 25.1800 25.1819 25.0400 +0.0601 +0.24% 23.38K 02:29:59  
  Kitov Pharmaceuticals Holdings 0.915 1.070 0.842 -0.125 -12.03% 138.95K 02:29:59  
  Voyager Therapeutics Inc 10.02 10.69 9.97 -0.50 -4.75% 312.62K 02:29:59  
  LM Funding America 1.22 1.44 1.00 +0.12 +10.91% 979.16K 02:29:59  
  Trinity Place Holdings Inc 4.500 4.550 4.477 0.000 0.00% 14.09K 06:30:00  
  Naked Brand 0.834 1.200 0.830 -0.026 -3.02% 747.96K 02:29:00  
  TMSR 1.63 1.63 1.63 0.00 0.00% 0.05K 02:30:00  
  Manitowoc Foodservice 12.26 12.46 12.10 -0.13 -1.05% 1.85M 02:29:59  
  Rosehill Resources A 2.71 2.98 2.64 -0.22 -7.51% 67.45K 02:29:59  
  American Renal Associates 13.510 15.382 13.295 -2.190 -13.95% 256.52K 02:29:59  
  Centennial Res Dev 12.72 13.50 12.68 -0.95 -6.95% 4.12M 02:29:59  
  Siteone Landscape Supply 54.49 55.46 53.67 -0.22 -0.40% 541.33K 02:29:59  
  Midland States Banc 21.96 23.06 21.85 -0.78 -3.43% 89.48K 02:29:59  
  Selecta Bio 4.72 5.44 4.60 -0.38 -7.45% 230.26K 02:29:59  
  HarborOne Banc 16.23 16.65 16.06 -0.30 -1.81% 51.30K 02:29:59  
  FGL 6.59 6.70 6.55 -0.02 -0.30% 1.21M 02:29:59  
  Legg Mason ELKS 21.150 21.200 21.050 -0.120 -0.56% 65.32K 02:29:59  
  Cellect Biotech 2.81 3.10 2.75 -0.29 -9.35% 19.75K 02:29:59  
  Medley 23.2500 23.3261 23.2000 -0.0722 -0.31% 5.47K 02:14:00  
  Landmark Infrastructure 21.60 21.70 21.26 -0.19 -0.89% 0.92K 02:16:00  
  Sundance Energy Australia 3.16 3.20 2.99 -0.20 -5.95% 32.17K 01:29:59  
  Customers Bancorp Pref F 23.00 23.30 23.00 -0.15 -0.65% 4.93K 02:28:00  
  Versum Materials 27.79 29.10 27.63 -1.28 -4.40% 922.70K 02:29:59  
  Aspen Insurance 20.93 21.05 20.61 +0.05 +0.24% 33.90K 02:29:59  
  LSC Communications 7.76 8.23 7.69 -0.47 -5.71% 572.71K 02:29:59  
  Shineco 0.56 0.62 0.54 -0.01 -1.79% 47.21K 02:29:59  
  City Office REIT Pref A 21.6300 21.6999 21.4500 +0.0300 +0.14% 4.68K 02:29:59  
  Camping World Holdings 14.82 15.40 14.63 -0.18 -1.18% 536.69K 02:29:59  
  Arch Capital ADR E 20.43 20.44 20.26 +0.06 +0.27% 62.22K 02:29:00  
  PS Business Parks Pw 20.55 20.65 20.31 +0.05 +0.24% 28.21K 02:29:59  
  Forterra 4.17 4.47 4.04 -0.21 -4.79% 397.59K 02:29:59  
  Capital One Financial H 24.56 24.62 24.45 -0.10 -0.42% 43.89K 02:29:00  
  NuStar Energy Pref A 20.72 21.09 19.81 -0.13 -0.62% 54.62K 02:28:00  
  Lions Gate 14.48 15.03 14.28 -0.12 -0.82% 840.42K 02:29:59  
  Colony NorthStar Pref G 21.519 22.035 21.000 +0.119 +0.56% 4.24K 02:20:00  
  Varex Imaging 23.42 23.99 23.35 -0.46 -1.93% 170.78K 02:29:59  
  Pennsylvania REIT 18.00 19.35 18.00 -1.20 -6.25% 35.12K 02:29:59  
  Virtus Investment 77.0 77.9 75.6 -1.2 -1.56% 1.83K 01:14:00  
  Playa Hotels & Resorts 6.15 6.64 5.98 -0.17 -2.69% 2.83M 02:29:59  
  Select Energy Services 8.06 8.35 7.96 -0.13 -1.59% 1.07M 02:29:59  
  Oxford Square ELKS 24.91 24.91 24.67 +0.37 +1.53% 2.39K 02:25:00  
  Wells Fargo Pref A 23.83 23.83 23.68 -0.01 -0.04% 54.90K 02:29:59  
  China Rapid Finance 1.49 1.60 1.49 -0.06 -3.87% 46.79K 02:29:59  
  Antero Resources Midstream 14.12 14.66 14.00 -0.12 -0.84% 1.12M 02:29:59  
  Ovid Therapeutics 3.00 3.14 2.97 -0.01 -0.33% 35.57K 02:29:59  
  Silver Run II 1.25 1.36 1.25 -0.07 -5.30% 1.46M 02:29:59  
  Modern Media 10.68 10.75 9.52 0.00 0.00% 0 11/12  
  State Street Pref 24.2600 24.2800 24.0400 +0.0750 +0.31% 262.20K 02:29:00  
  Wells Fargo Pref X 23.3000 23.3000 23.1200 +0.0800 +0.34% 151.40K 02:29:59  
  Aileron Therapeutics 1.20 1.49 1.12 -0.26 -17.53% 211.55K 02:29:59  
  Exela Tech 4.05 4.21 3.89 +0.03 +0.75% 73.42K 02:29:59  
  First Republic Bank ADR H 21.40 21.51 21.35 -0.17 -0.79% 38.96K 02:29:59  
  Colony NorthStar Pref I 19.50 19.68 19.48 +0.00 +0.00% 86.82K 02:29:00  
  Brighthouse Financial 31.93 33.03 31.34 -1.12 -3.39% 2.15M 02:29:59  
  Public Storage ADR 21.7000 21.8030 21.4300 -0.1700 -0.78% 37.89K 02:29:59  
  Valley National B Pref 22.950 23.455 22.940 -0.130 -0.56% 46.23K 02:29:00  
  Arch Capital ADR 21.07 21.09 20.85 +0.02 +0.10% 74.62K 02:29:59  
  Mustang Bio 2.84 3.00 2.80 -0.12 -4.05% 71.15K 02:29:59  
  Arcimoto 2.15 2.39 1.55 +0.24 +12.57% 86.27K 02:29:59  
  Switch 6.94 7.12 6.84 -0.03 -0.43% 1.35M 02:29:59  
  Restoration Robotics 0.93 1.05 0.90 -0.06 -6.36% 152.22K 02:29:59  
  Draper Oakwood Tech A 6.70 10.00 5.71 -3.61 -35.03% 1.68M 02:29:59  
  Pennsylvania RE Pref D 18.0400 18.9300 17.7700 -0.9400 -4.95% 21.69K 02:29:59  
  New York Mortgage Pref 22.26 22.40 22.26 -0.11 -0.49% 21.32K 02:29:59  
  Spero Therapeutics 6.34 6.89 6.15 -0.50 -7.31% 25.78K 02:29:59  
  ReTo Eco-Solutions 1.666 1.870 1.480 -0.224 -11.85% 71.24K 02:29:00  
  Curo Group 10.77 11.46 10.72 -0.44 -3.93% 163.77K 02:29:59  
  Corporate Capital 13.380000 13.790000 13.357000 -0.420000 -3.04% 519.61K 02:29:59  
  Delphi Tech 14.56 15.11 14.34 -0.10 -0.68% 1.65M 02:29:59  
  Blueknight Energy Pref 5.80 6.18 5.76 -0.20 -3.33% 119.86K 02:29:59  
  Golar LNG A Pref 23.69 23.99 23.01 -0.36 -1.52% 41.54K 02:29:00  
  Hovnanian Enterprises ADR 3.25 3.55 2.93 -0.30 -8.45% 14.27K 02:29:00  
  National General C ADR 20.80 21.39 20.76 -0.50 -2.35% 17.64K 02:28:00  
  National General A Pref 21.590000 22.010000 21.590000 -0.813000 -3.63% 3.28K 02:07:00  
  iPic Entertainment 3.0000 3.3266 3.0000 -0.1142 -3.67% 13.42K 02:29:59  
  Assurant D Pref 99.090 99.090 98.260 +0.490 +0.50% 9.56K 02:29:59  
  Sunlands Online 2.98 3.28 2.98 -0.36 -10.78% 35.40K 02:29:00  
  Golden Bull 4.08 4.12 4.00 -0.03 -0.73% 2.42K 14/12  
  Unum Therapeutics 5.05 5.31 4.84 -0.05 -0.98% 156.85K 02:29:59  
  Open Bank 8.77 9.02 8.68 -0.14 -1.57% 40.64K 02:29:59  
  Construction Partners 8.34 8.64 8.08 +0.09 +1.09% 52.10K 02:29:59  
  GrafTech 11.78 12.41 11.67 -0.31 -2.56% 1.32M 02:29:59  
  PermRock Royalty 7.65 7.96 7.65 -0.37 -4.61% 75.10K 02:29:59  
  Carbon Black 14.15 14.86 13.84 -0.23 -1.60% 940.12K 02:29:59  
  Mogo Finance Tech 2.2899 2.3700 2.0900 -0.0601 -2.56% 20.36K 02:14:00  
  Piedmont Lithium ADR 7.80 8.01 7.70 -0.21 -2.62% 1.34K 14/12  
  US Xpress 5.50 5.73 5.42 -0.22 -3.85% 437.61K 02:29:59  
  BrightView Holdings 10.80 11.23 10.76 -0.07 -0.64% 899.89K 02:29:59  
  Covia 4.38 4.75 4.36 -0.18 -3.95% 735.36K 02:29:59  
  Electrocore 4.21 4.80 4.21 -0.39 -8.48% 260.26K 02:29:59  
  Coastal Financial 12.62 13.05 12.30 -0.56 -4.25% 8.96K 02:29:59  
  NuStar Energy Pref C 21.955 21.975 21.540 +0.040 +0.18% 16.15K 02:27:00  
  Veoneer 27.9700 28.8200 26.1000 -0.1700 -0.60% 1.52M 02:29:59  
  Retail Value 27.30 28.03 25.79 +0.46 +1.71% 75.96K 02:29:59  
  Vaccinex 4.60 4.70 4.50 -0.12 -2.54% 0.66K 02:18:00  
  Qwest 6 75 Notes 2057 20.39 20.64 20.36 -0.14 -0.68% 68.37K 02:29:59  
  Chaparral Energy A 7.5000 8.2800 7.5000 -0.6500 -7.98% 35.52K 02:29:59  
  Teekay Offshore Pref E 20.060 20.451 20.000 -0.424 -2.07% 30.50K 02:28:00  
  Select Interior A 7.9600 8.3900 7.7600 -0.0400 -0.50% 49.83K 02:29:59  
  Navios Maritime 3.15 3.29 2.92 -0.12 -3.67% 9.47K 02:29:59  
  111 Inc 6.50 6.69 6.50 -0.05 -0.76% 2.67K 02:29:00  
  Global Partners A 24.3900 24.4000 24.2500 -0.0750 -0.31% 23.81K 02:29:00  
  StoneCo 17.71 18.89 17.61 -0.83 -4.48% 989.23K 02:29:59  
  Tencent Music Entertainment Group 12.81 13.30 12.43 -0.70 -5.18% 19.92M 02:29:59  
  360 Finance 16.50 17.53 16.50 0.00 0.00% 597.94K 02:29:59  
  Legacy Housing 12.03 12.40 12.00 +0.03 +0.25% 2.78M 02:29:59  
  Hartford Financial Services Group Fixed To Floatin 27.46 27.53 27.34 -0.08 -0.30% 92.94K 02:30:00  
  GasLog Partners Pref C 21.2233 22.1000 21.0000 -0.9067 -4.10% 53.05K 02:28:00  
  CF Finance 10.00 10.01 10.00 -0.01 -0.10% 223.56K 02:25:00