| Company | Close | Range |
|
1895 Bancorp of Wisconsin, Inc.
| 10.01 | 9.95 to 10.01 |
|
Amdocs Limited
| 87.37 | 86.46 to 87.61 |
|
Amedisys Inc
| 91.02 | 90.37 to 91.28 |
|
Ares Capital Corporation
| 22.00 | 21.86 to 22.10 |
|
argenx SE
| 607.16 | 601.64 to 609.31 |
|
Atlanticus Holdings Corporation
| 57.22 | 55.37 to 57.44 |
|
Balchem Corporation
| 182.32 | 180.62 to 182.99 |
|
BioMarin Pharmaceutical Inc.
| 64.88 | 64.11 to 65.09 |
|
Builders FirstSource, Inc.
| 177.21 | 175.23 to 177.21 |
|
Calamos Convertible and High Income Fund
| 12.33 | 12.22 to 12.39 |
|
Check Point Software Technologies Ltd.
| 181.51 | 178.80 to 182.39 |
|
Cincinnati Financial Corporation
| 159.61 | 158.59 to 159.81 |
|
Crown Crafts, Inc.
| 4.60 | 4.54 to 4.60 |
|
Data I/O Corporation
| 2.62 | 2.58 to 2.62 |
|
Dollar Tree, Inc.
| 69.12 | 67.79 to 69.39 |
|
Eagle Bancorp Montana, Inc.
| 17.48 | 17.34 to 17.51 |
|
Ericsson
| 8.20 | 8.15 to 8.23 |
|
Exelixis, Inc.
| 36.45 | 35.80 to 36.48 |
|
EZCORP, Inc.
| 12.54 | 12.34 to 12.56 |
|
Fidus Investment Corporation
| 21.06 | 20.90 to 21.12 |
|
First Capital, Inc.
| 32.50 | 32.00 to 32.64 |
|
First Solar, Inc.
| 192.32 | 187.15 to 193.00 |
|
First Trust Emerging Markets Local Currency Bond ETF
| 27.04 | 26.82 to 27.15 |
|
First Trust Japan AlphaDEX Fund
| 51.82 | 51.58 to 52.12 |
|
First Trust NASDAQ Technology Dividend Index Fund
| 80.49 | 80.14 to 80.86 |
|
First Trust RBA American Industrial Renaissance ETF
| 85.83 | 85.20 to 86.22 |
|
Fonar Corporation
| 16.45 | 16.10 to 16.45 |
|
Gentex Corporation
| 30.88 | 30.45 to 30.97 |
|
Glacier Bancorp, Inc.
| 57.71 | 57.30 to 57.83 |
|
Gladstone Capital Corporation
| 27.29 | 27.08 to 27.31 |
|
Global Self Storage, Inc.
| 5.18 | 5.14 to 5.21 |
|
Green Brick Partners, Inc.
| 69.73 | 69.35 to 70.05 |
|
Hasbro, Inc.
| 64.00 | 62.88 to 64.05 |
|
Hingham Institution for Savings
| 284.36 | 279.00 to 284.95 |
|
Hovnanian Enterprises Inc
| 17.69 | 17.55 to 17.71 |
|
ICC Holdings, Inc.
| 23.25 | 23.10 to 23.25 |
|
Illumina, Inc.
| 142.95 | 140.56 to 143.42 |
|
Invesco DWA SmallCap Momentum ETF
| 103.45 | 102.55 to 103.51 |
|
Invesco KBW Bank ETF
| 71.10 | 70.58 to 71.26 |
|
Invesco KBW Premium Yield Equity REIT ETF
| 20.03 | 19.88 to 20.05 |
|
Invesco S&P SmallCap Health Care ETF
| 47.63 | 47.25 to 47.72 |
|
iShares 20+ Year Treasury Bond ETF
| 92.37 | 91.81 to 92.44 |
|
iShares Core S&P U.S. Value ETF
| 99.69 | 99.09 to 99.77 |
|
Jack Henry & Associates, Inc.
| 173.10 | 171.73 to 173.38 |
|
Janus Henderson Small Cap Growth Alpha ETF
| 72.98 | 72.48 to 73.03 |
|
Loop Industries, Inc.
| 1.41 | 1.36 to 1.41 |
|
Marriott International
| 288.18 | 286.53 to 289.80 |
|
NetEase, Inc.
| 86.21 | 84.97 to 86.48 |
|
Northern Trust Corporation
| 110.75 | 109.85 to 111.19 |
|
Northwest Pipe Company
| 55.95 | 55.16 to 56.16 |
|
Oaktree Specialty Lending Corporation
| 16.00 | 15.87 to 16.04 |
|
PACCAR Inc.
| 115.82 | 114.59 to 116.29 |
|
Paychex, Inc.
| 146.19 | 144.97 to 146.32 |
|
PennantPark Floating Rate Capital Ltd.
| 11.06 | 10.70 to 11.08 |
|
Silgan Holdings Inc.
| 57.17 | 56.65 to 57.20 |
|
SS&C Technologies Holdings, Inc.
| 77.10 | 76.57 to 77.25 |
|
Surmodics, Inc.
| 39.58 | 39.31 to 39.78 |
|
The Descartes Systems Group Inc.
| 117.10 | 116.07 to 117.63 |
|
The York Water Company
| 35.92 | 35.56 to 36.03 |
|
Towne Bank
| 37.00 | 36.40 to 37.14 |
|
Twenty-First Century Fox, Inc.
| 43.81 | 43.59 to 44.00 |
|
Universal Forest Products, Inc.
| 137.53 | 134.58 to 138.14 |
|
Utah Medical Products, Inc.
| 65.17 | 64.68 to 65.40 |
|
VanEck Vectors Pharmaceutical ETF
| 89.40 | 88.81 to 89.48 |
|
Vanguard International Dividend Appreciation ETF
| 82.54 | 82.16 to 82.70 |
|
Vanguard Russell 2000 ETF
| 97.35 | 96.87 to 97.76 |
|
Verona Pharma plc
| 39.84 | 39.10 to 40.00 |
|
Village Super Market, Inc.
| 32.28 | 32.09 to 32.44 |
|
WisdomTree U.S. Quality Dividend Growth Fund
| 85.05 | 84.55 to 85.11 |
|
Xcel Energy Inc.
| 71.87 | 71.25 to 72.09 |
|
Zebra Technologies Corporation
| 402.45 | 399.69 to 403.57 |
|
Zions Bancorporation N.A.
| 61.11 | 60.60 to 61.45 |
|
Acuity Brands, Inc.
| 329.06 | 326.67 to 329.06 |
|
Advance Auto Parts Inc
| 44.25 | 43.57 to 44.33 |
|
Alexandria Real Estate Equities, Inc.
| 104.73 | 104.04 to 104.93 |
|
Allstate Corporation (The)
| 205.98 | 204.35 to 206.77 |
|
American Assets Trust, Inc.
| 27.76 | 27.60 to 27.83 |
|
American Homes 4 Rent
| 37.46 | 37.18 to 37.50 |
|
AMTEK, Inc.
| 195.46 | 194.19 to 195.69 |
|
Apple Hospitality REIT, Inc.
| 16.08 | 15.97 to 16.14 |
|
Arcosa, Inc.
| 108.36 | 107.26 to 108.51 |
|
Ares Commercial Real Estate Corporation
| 7.10 | 7.06 to 7.10 |
|
Arrow Electronics, Inc.
| 120.95 | 119.90 to 121.09 |
|
BHP Group Limited
| 52.59 | 52.06 to 52.72 |
|
Blackrock Capital and Income Strategies Fund Inc
| 20.37 | 20.21 to 20.42 |
|
Blackrock MuniYield Quality Fund III, Inc.
| 11.37 | 11.30 to 11.37 |
|
Camden Property Trust
| 121.73 | 120.25 to 121.93 |
|
Capital One Financial Corporation
| 185.66 | 184.37 to 185.77 |
|
Carnival Corporation
| 24.61 | 24.44 to 24.66 |
|
CBRE Clarion Global Real Estate Income Fund
| 5.73 | 5.68 to 5.74 |
|
CenterPoint Energy, Inc.
| 32.42 | 32.24 to 32.53 |
|
Charles River Laboratories International, Inc.
| 197.96 | 196.91 to 198.68 |
|
Chipotle Mexican Grill, Inc.
| 63.81 | 63.51 to 63.91 |
|
Chubb Limited
| 286.35 | 284.45 to 287.28 |
|
Cigna Corporation
| 328.83 | 327.18 to 329.40 |
|
Coca-Cola European Partners plc
| 77.94 | 77.27 to 78.09 |
|
Colonial Intermediate High Income Fund
| 1.77 | 1.76 to 1.77 |
|
Crane Co.
| 177.73 | 175.79 to 177.99 |
|
Credicorp Ltd.
| 192.00 | 190.68 to 192.35 |
|
Cullen/Frost Bankers, Inc.
| 140.68 | 139.29 to 140.98 |
|
Customers Bancorp, Inc
| 55.83 | 55.40 to 55.98 |
|
Deluxe Corporation
| 23.56 | 23.33 to 23.63 |
|
Donaldson Company, Inc.
| 73.44 | 72.64 to 73.64 |
|
Dover Corporation
| 203.67 | 202.28 to 203.78 |
|
DTE Energy Company
| 22.83 | 22.69 to 22.83 |
|
Eagle Materials Inc
| 299.00 | 292.42 to 299.00 |
|
Eagle Point Credit Company Inc.
| 9.50 | 9.44 to 9.52 |
|
Eastman Chemical Company
| 101.58 | 101.06 to 101.99 |
|
Eaton Vance Enhance Equity Income Fund
| 21.97 | 21.80 to 21.97 |
|
Emerson Electric Company
| 134.32 | 133.52 to 134.45 |
|
Enersys
| 96.43 | 95.99 to 96.63 |
|
Enova International, Inc.
| 106.70 | 106.22 to 106.96 |
|
EPAM Systems, Inc.
| 242.46 | 240.79 to 243.47 |
|
Evergy, Inc.
| 64.84 | 64.24 to 64.89 |
|
Eversource Energy
| 61.94 | 61.61 to 62.08 |
|
F.N.B. Corporation
| 16.80 | 16.64 to 16.86 |
|
Fabrinet
| 240.79 | 239.26 to 241.89 |
|
FactSet Research Systems Inc.
| 483.93 | 481.02 to 483.93 |
|
Fair Isaac Corporation
| 2393.14 | 2359.55 to 2396.68 |
|
Federal Signal Corporation
| 99.35 | 98.85 to 99.57 |
|
Fidelity National Information Services, Inc.
| 85.37 | 84.85 to 85.47 |
|
First American Corporation (The)
| 69.13 | 68.50 to 69.21 |
|
Flowserve Corporation
| 62.12 | 61.53 to 62.25 |
|
Fortive Corporation
| 79.09 | 78.59 to 79.17 |
|
Freeport-McMoran, Inc.
| 43.17 | 42.90 to 43.35 |
|
Gabelli Utility Trust (The)
| 5.37 | 5.34 to 5.38 |
|
Genuine Parts Company
| 125.64 | 125.01 to 126.15 |
|
Globant S.A.
| 225.24 | 223.70 to 226.14 |
|
Group 1 Automotive, Inc.
| 437.00 | 433.71 to 437.02 |
|
Guess?, Inc.
| 16.98 | 16.70 to 17.06 |
|
HCA Healthcare, Inc.
| 323.72 | 322.25 to 325.51 |
|
Heico Corporation
| 268.56 | 267.02 to 270.05 |
|
High Income Securities Fund
| 6.75 | 6.71 to 6.78 |
|
Inspire Medical Systems, Inc.
| 195.63 | 192.80 to 196.05 |
|
Janus Henderson Group plc
| 44.70 | 44.48 to 44.89 |
|
Lazard Ltd.
| 56.86 | 56.53 to 57.13 |
|
Lowe's Companies, Inc.
| 271.58 | 269.72 to 272.83 |
|
Macerich Company (The)
| 21.49 | 21.25 to 21.54 |
|
Macro Bank Inc.
| 83.28 | 81.93 to 83.57 |
|
McKesson Corporation
| 608.26 | 599.29 to 609.20 |
|
Monmouth Real Estate Investment Corporation
| 15.27 | 15.10 to 15.32 |
|
National Storage Affiliates Trust
| 45.08 | 44.28 to 45.21 |
|
Nelnet, Inc.
| 109.01 | 108.05 to 109.42 |
|
New Mountain Finance Corporation
| 11.82 | 11.71 to 11.86 |
|
Newmont Mining Corporation
| 42.25 | 42.00 to 42.45 |
|
Novartis AG
| 103.81 | 103.25 to 104.09 |
|
Nuveen AMT-Free Municipal Value Fund
| 8.82 | 8.77 to 8.83 |
|
Nuveen California AMT-Free Quality Municipal Income Fund
| 12.86 | 12.71 to 12.89 |
|
Nuveen Municipal High Income Opportunity Fund
| 11.26 | 11.16 to 11.26 |
|
Nuveen Pennsylvania Quality Municipal Income Fund
| 11.84 | 11.76 to 11.84 |
|
Nuveen Taxable Municipal Income Fund
| 15.93 | 15.79 to 15.95 |
|
Nuveen Virginia Quality Municipal Income Fund
| 13.26 | 13.18 to 13.27 |
|
OGE Energy Corp
| 44.04 | 43.74 to 44.14 |
|
Old Republic International Corporation
| 38.80 | 38.50 to 38.92 |
|
Omnicom Group Inc.
| 104.63 | 103.83 to 105.08 |
|
Packaging Corporation of America
| 248.03 | 244.01 to 248.35 |
|
PennyMac Financial Services, Inc.
| 106.36 | 105.00 to 106.64 |
|
PIMCO Income Strategy Fund II
| 7.48 | 7.43 to 7.49 |
|
PLDT Inc.
| 22.04 | 21.81 to 22.06 |
|
Primerica, Inc.
| 304.93 | 302.24 to 306.48 |
|
Radian Group Inc.
| 35.19 | 34.58 to 35.29 |
|
Reliance Steel & Aluminum Co.
| 321.91 | 318.88 to 323.15 |
|
Republic Services, Inc.
| 218.75 | 217.77 to 219.94 |
|
Rollins, Inc.
| 51.59 | 51.10 to 51.73 |
|
RPM International Inc.
| 139.60 | 137.98 to 139.71 |
|
S&P Global Inc.
| 521.96 | 515.97 to 524.00 |
|
Sea Limited
| 113.93 | 111.73 to 114.38 |
|
Smith & Nephew SNATS, Inc.
| 25.30 | 25.10 to 25.32 |
|
Stone Harbor Emerging Markets Income Fund
| 5.07 | 5.05 to 5.08 |
|
Synnex Corporation
| 120.64 | 119.53 to 120.89 |
|
Titan International, Inc.
| 7.08 | 6.96 to 7.08 |
|
TriNet Group, Inc.
| 94.33 | 93.67 to 94.33 |
|
United Microelectronics Corporation
| 6.70 | 6.65 to 6.71 |
|
Woori Bank
| 34.17 | 33.93 to 34.25 |
