To view this page ensure that Adobe Flash Player version 10.0.0 or greater is installed.

$2341.59 Stock price increasing
-0.10% Stock price decreasing
 
 
Prev close
$2,343.98
 
Change -2.39 Stock price decreasing
High $2,344.90
Low $2,322.25
Open $ 2,329.11
27/03/2017
Intraday
Market closed
S&P 500

Composition - S&P 500

Name Last +/- Vol Bid Ask Updated
3M Company 190.43 0.00% Stock price unchanged 0 188.02 193.37 12:40:02
Abbott Laboratories 44.70 0.00% Stock price unchanged 0 43.99 45.41 12:29:05
Abercrombie & Fitch Compan 11.57 0.00% Stock price unchanged 0 10.00 12.53 09:00:01
Accenture PLC Class A Ordinary 119.39 0.00% Stock price unchanged 0 119.77 122.50 10:27:35
Acuity Brands Inc (Holding Com 198.59 0.00% Stock price unchanged 0 1.9800 240.00 09:00:01
Adobe Systems Incorporated 128.25 0.00% Stock price unchanged 1 126.01 130.35 12:29:05
Advance Auto Parts Inc Advance 147.80 0.00% Stock price unchanged 0 0.0100 199,999.99 12:33:47
Aetna Inc 126.26 0.00% Stock price unchanged 0 124.85 128.59 09:54:50
Affiliated Managers Group Inc 159.00 0.00% Stock price unchanged 0 1.5600 0 09:00:01
Aflac Incorporated 71.84 0.00% Stock price unchanged 0 71.51 199,999.99 12:30:46
Agilent Technologies Inc 53.24 0.00% Stock price unchanged 0 42.00 199,999.99 12:00:01
Air Products and Chemicals In 135.92 0.00% Stock price unchanged 0 102.14 139.49 09:00:01
Akamai Technologies Inc 63.09 0.00% Stock price unchanged 0 60.07 68.99 12:07:09
Alaska Air Group Inc 95.00 0.00% Stock price unchanged 0 95.10 199,999.99 12:00:01
Albemarle Corporation 104.60 0.00% Stock price unchanged 0 94.22 0 09:00:01
Alexion Pharmaceuticals Inc 118.83 0.00% Stock price unchanged 0 116.70 121.46 12:33:10
Allegion PLC Ordinary Shares 74.89 0.00% Stock price unchanged 0 70.64 0 09:00:01
Allergan PLC Ordinary Shares 239.38 0.00% Stock price unchanged 0 238.55 242.00 11:58:34
Alliance Data Systems Corporat 243.43 0.00% Stock price unchanged 0 0.0100 0 09:00:01
Alliant Energy Corporation 40.06 0.00% Stock price unchanged 0 0 0 11:58:00
Allstate Corporation (The) 81.09 0.00% Stock price unchanged 0 0.0100 199,999.99 12:35:52
Alphabet Inc 819.51 0.00% Stock price unchanged 331 817.00 829.09 12:24:06
Amazon.com, Inc 846.82 0.00% Stock price unchanged 4,538 843.50 848.99 12:40:16
Ameren Corporation 56.05 0.00% Stock price unchanged 0 0.0100 0 12:00:01
American Airlines Group Inc 41.74 0.00% Stock price unchanged 6,085 42.10 42.29 12:39:38
American Electric Power Compan 67.69 0.00% Stock price unchanged 0 67.04 68.73 12:29:09
American Express Company 77.60 0.00% Stock price unchanged 0 76.64 78.39 12:32:28
American International Group 60.93 0.00% Stock price unchanged 42 60.02 60.94 12:37:43
American Tower Corporation (RE 120.01 0.00% Stock price unchanged 0 110.50 0 09:00:01
American Water Works Company 76.84 0.00% Stock price unchanged 0 75.13 78.45 09:00:01
Ameriprise Financial Inc 125.28 0.00% Stock price unchanged 0 0.0100 0 12:00:01
AmerisourceBergen Corporation 87.48 0.00% Stock price unchanged 0 60.00 89.00 09:00:01
Ametek Inc 53.50 0.00% Stock price unchanged 0 48.60 199,999.99 12:00:01
Amgen Inc 164.91 0.00% Stock price unchanged 0 162.80 165.90 12:32:36
Amphenol Corporation 70.98 0.00% Stock price unchanged 0 63.56 0 09:00:01
Anadarko Petroleum Corporation 59.94 0.00% Stock price unchanged 20 59.00 64.50 10:10:33
Analog Devices Inc 81.40 0.00% Stock price unchanged 0 0.0100 199,999.99 12:00:01
Anthem Inc 162.19 0.00% Stock price unchanged 0 145.00 163.00 12:35:01
Aon PLC Class A Ordinary Share 118.19 0.00% Stock price unchanged 0 0.0100 199,999.99 12:33:47
Apache Corporation 49.72 0.00% Stock price unchanged 0 47.75 58.23 12:19:24
Apartment Investment and Manag 44.22 0.00% Stock price unchanged 0 0.0100 45.54 12:00:01
Apple Inc 140.88 0.00% Stock price unchanged 19,018 140.80 140.99 12:39:37
Applied Materials Inc 38.86 0.00% Stock price unchanged 0 38.15 39.25 12:38:13
Archer-Daniels-Midland Company 45.35 0.00% Stock price unchanged 0 44.78 45.99 12:29:12
Arconic Inc 26.56 0.00% Stock price unchanged 0 25.75 26.92 12:36:00
Arthur J Gallagher & Co 56.54 0.00% Stock price unchanged 0 50.25 199,999.99 12:35:52
Assurant Inc 94.56 0.00% Stock price unchanged 0 0 0 11:58:00
AT&T Inc 41.49 0.00% Stock price unchanged 700 41.41 41.62 12:39:41
Autodesk Inc 85.44 0.00% Stock price unchanged 1 80.12 162.72 09:30:02
AutoNation Inc 42.28 0.00% Stock price unchanged 0 0 0 11:58:00
AutoZone Inc 714.16 0.00% Stock price unchanged 0 0.0100 0 09:00:01
AvalonBay Communities, Inc. 184.86 0.00% Stock price unchanged 0 0.0100 199,999.99 12:00:01
Avery Dennison Corporation 79.61 0.00% Stock price unchanged 0 0 79.93 09:00:01
Baker Hughes Incorporated 58.07 0.00% Stock price unchanged 0 55.07 61.30 12:36:49
Ball Corporation 73.73 0.00% Stock price unchanged 0 0 77.50 09:00:01
Bank of America Corporation 23.03 0.00% Stock price unchanged 97,101 23.02 23.05 12:39:39
Bank of New York Mellon Corpor 46.25 0.00% Stock price unchanged 0 45.21 48.79 12:29:03
Baxter International Inc 51.83 0.00% Stock price unchanged 0 48.75 52.84 12:17:45
BB&T Corporation 44.17 0.00% Stock price unchanged 0 41.76 46.38 12:07:08
Becton Dickinson and Company 183.76 0.00% Stock price unchanged 0 181.76 199,999.99 12:31:53
Bed Bath & Beyond Inc 38.32 0.00% Stock price unchanged 0 38.10 45.98 11:32:08
Berkshire Hathaway Inc 250,881.00 0.00% Stock price unchanged 0 0 0 11:58:00
Best Buy Co., Inc 46.20 0.00% Stock price unchanged 0 46.20 48.99 12:13:17
Biogen Inc 275.23 0.00% Stock price unchanged 0 272.25 279.20 12:37:37
BlackRock Inc 375.00 0.00% Stock price unchanged 0 369.75 381.01 11:00:06
Boeing Company (The) 176.10 0.00% Stock price unchanged 410 173.72 179.21 12:32:55
BorgWarner Inc 41.20 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Boston Properties, Inc. 131.32 0.00% Stock price unchanged 0 0.0100 139.27 12:00:01
Boston Scientific Corporation 24.58 0.00% Stock price unchanged 0 19.69 199,999.99 12:00:01
Bristol-Myers Squibb Company 56.04 0.00% Stock price unchanged 0 55.11 56.45 12:29:01
Broadcom Limited - Ordinary Sh 219.05 0.00% Stock price unchanged 136 219.06 223.60 12:38:54
Brown Forman Inc Class B 46.87 0.00% Stock price unchanged 0 35.00 199,999.99 12:33:47
CA Inc 31.70 0.00% Stock price unchanged 0 25.35 199,999.99 12:00:01
Cablevision Systems Corporatio Ingen data 0.00% Stock price unchanged 0 Ingen data Ingen data 05:05:22
Cabot Oil & Gas Corporatio 23.20 0.00% Stock price unchanged 0 22.70 23.69 09:00:01
Campbell Soup Company 57.49 0.00% Stock price unchanged 0 40.00 58.57 12:04:03
Capital One Financial Corporat 82.13 0.00% Stock price unchanged 50 77.19 85.99 12:31:37
Cardinal Health Inc 82.25 0.00% Stock price unchanged 0 62.12 199,999.99 12:00:01
CarMax Inc 58.87 0.00% Stock price unchanged 0 57.27 61.49 12:29:11
Carnival Corporation 58.87 0.00% Stock price unchanged 700 58.87 58.99 12:36:15
Caterpillar Inc 91.51 0.00% Stock price unchanged 183 90.04 91.80 12:38:34
Cboe Holdings Inc 79.18 0.00% Stock price unchanged 0 0.0100 199,999.99 12:00:01
Cbre Group Inc Class A 33.70 0.00% Stock price unchanged 0 32.34 34.38 09:00:01
CBS Corporation Class B 67.49 0.00% Stock price unchanged 0 62.81 199,999.99 12:35:52
Celgene Corporation 124.86 0.00% Stock price unchanged 0 125.00 125.78 12:20:28
Centene Corporation 70.23 0.00% Stock price unchanged 0 0.0100 199,999.99 12:33:47
CenterPoint Energy Inc (Holdi 27.69 0.00% Stock price unchanged 0 22.02 199,999.99 12:00:01
CenturyLink Inc 22.61 0.00% Stock price unchanged 0 22.01 23.27 12:29:07
Cerner Corporation 59.29 0.00% Stock price unchanged 0 58.95 199,999.99 12:33:44
CF Industries Holdings Inc 29.24 0.00% Stock price unchanged 0 28.02 32.50 12:06:59
Charter Communications Inc 323.14 0.00% Stock price unchanged 0 315.50 199,999.99 12:35:49
Chesapeake Energy Corporation 5.1600 0.00% Stock price unchanged 412 5.1900 5.2000 12:37:44
Chevron Corporation 106.28 0.00% Stock price unchanged 0 106.28 106.98 12:38:23
Chipotle Mexican Grill Inc 414.96 0.00% Stock price unchanged 0 415.00 425.00 12:30:56
Church & Dwight Company I 50.28 0.00% Stock price unchanged 0 49.35 50.89 12:34:58
Cigna Corporation 146.04 0.00% Stock price unchanged 0 136.00 199,999.99 12:00:01
Cimarex Energy Co 117.26 0.00% Stock price unchanged 0 112.09 124.97 09:00:01
Cincinnati Financial Corporati 71.66 0.00% Stock price unchanged 0 0 75.18 09:00:01
Cintas Corporation 125.12 0.00% Stock price unchanged 0 120.35 199,999.99 12:33:44
Cisco Systems Inc 33.99 0.00% Stock price unchanged 26 33.87 34.09 12:31:06
Citigroup Inc 58.33 0.00% Stock price unchanged 1,475 57.93 58.32 12:37:25
Citizens Financial Group Inc 34.24 0.00% Stock price unchanged 0 0.0100 36.19 12:00:01
Citrix Systems Inc 83.57 0.00% Stock price unchanged 0 0.0100 199,999.99 12:00:01
Clorox Company (The) 136.93 0.00% Stock price unchanged 0 133.00 199,999.99 12:00:01
CME Group Inc 118.24 0.00% Stock price unchanged 0 111.74 0 09:00:01
CMS Energy Corporation 45.10 0.00% Stock price unchanged 0 31.91 0 09:00:01
Coach Inc 40.03 0.00% Stock price unchanged 0 37.71 41.03 12:13:17
Coca-Cola Company (The) 42.32 0.00% Stock price unchanged 30 42.26 42.47 12:17:25
Cognizant Technology Solutions 58.71 0.00% Stock price unchanged 0 50.00 59.07 12:07:06
Colgate-Palmolive Company 73.43 0.00% Stock price unchanged 0 72.68 73.93 12:31:19
Comcast Corporation 37.11 0.00% Stock price unchanged 0 35.01 37.97 12:07:02
Comerica Incorporated 66.73 0.00% Stock price unchanged 0 0 69.94 09:00:01
ConAgra Brands Inc 40.14 0.00% Stock price unchanged 0 33.00 199,999.99 12:00:01
Concho Resources Inc 125.20 0.00% Stock price unchanged 0 99.26 199,999.99 12:00:01
ConocoPhillips 44.29 0.00% Stock price unchanged 0 43.72 45.00 12:24:54
Consolidated Edison Inc 78.55 0.00% Stock price unchanged 0 78.04 78.97 12:29:09
Constellation Brands Inc 163.68 0.00% Stock price unchanged 0 152.00 199,999.99 12:00:01
Cooper Companies Inc (The) 199.82 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Corning Incorporated 27.41 0.00% Stock price unchanged 0 27.10 27.90 12:38:38
Costco Wholesale Corporation 166.15 0.00% Stock price unchanged 0 160.00 170.25 12:06:20
Coty Inc Class A 18.26 0.00% Stock price unchanged 0 18.00 23.00 09:00:01
Crown Castle International Cor 93.96 0.00% Stock price unchanged 0 85.35 94.99 11:11:17
Csra Inc 29.06 0.00% Stock price unchanged 0 0.0100 0 12:00:01
CSX Corporation 46.21 0.00% Stock price unchanged 0 45.26 46.80 12:29:03
Cummins Inc 149.66 0.00% Stock price unchanged 0 145.01 160.00 12:06:20
CVS Health Corporation 78.51 0.00% Stock price unchanged 0 76.76 84.53 12:29:01
D.R. Horton Inc 33.05 0.00% Stock price unchanged 0 30.80 199,999.99 12:00:01
D/B/A Chubb Limited New 136.66 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Danaher Corporation 86.04 0.00% Stock price unchanged 0 84.88 87.48 12:27:15
Darden Restaurants Inc 75.58 0.00% Stock price unchanged 300 78.20 79.00 12:31:08
DaVita Inc 66.93 0.00% Stock price unchanged 0 59.50 69.80 09:00:01
Deere & Company 107.16 0.00% Stock price unchanged 0 101.11 116.55 12:30:46
Delphi Automotive PLC Ordinary 79.45 0.00% Stock price unchanged 0 76.00 85.69 12:07:07
Delta Air Lines Inc 46.10 0.00% Stock price unchanged 0 45.50 46.50 11:16:40
Dentsply Sirona Inc 62.56 0.00% Stock price unchanged 0 60.75 199,999.99 12:00:01
Devon Energy Corporation 38.88 0.00% Stock price unchanged 5 36.01 39.99 12:17:21
Discover Financial Services 66.79 0.00% Stock price unchanged 0 48.00 68.22 09:00:01
Discovery Communications Inc 27.63 0.00% Stock price unchanged 0 26.81 29.99 12:29:13
Dish Network Corporation 62.17 0.00% Stock price unchanged 0 0.0100 67.00 12:33:47
Dollar General Corporation 68.97 0.00% Stock price unchanged 5 68.02 72.03 12:29:05
Dollar Tree Inc 76.13 0.00% Stock price unchanged 0 74.26 81.53 12:29:07
Dominion Resources Inc 77.92 0.00% Stock price unchanged 0 77.03 78.94 12:29:07
Dover Corporation 77.91 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Dow Chemical Company (The) 64.02 0.00% Stock price unchanged 1 62.98 64.64 12:33:08
Dr Pepper Snapple Group Inc D 97.23 0.00% Stock price unchanged 0 57.43 199,999.99 12:00:01
DTE Energy Company 101.89 0.00% Stock price unchanged 0 100.03 102.98 10:57:34
Duke Energy Corporation (Holdi 82.79 0.00% Stock price unchanged 0 81.05 83.97 12:29:03
Dun & Bradstreet Corporati 104.30 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Dupont Fabros Technology, Inc. 48.26 0.00% Stock price unchanged 0 43.92 0 09:00:01
E*trade Financial Corporation 33.55 0.00% Stock price unchanged 0 32.51 199,999.99 12:00:01
Eastman Chemical Company 77.93 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Eaton Corporation PLC Ordinar 72.68 0.00% Stock price unchanged 0 0.0100 74.25 12:00:01
eBay Inc 33.43 0.00% Stock price unchanged 0 33.05 33.75 12:35:43
Ecolab Inc 124.11 0.00% Stock price unchanged 0 88.88 0 09:00:01
Edison International 80.50 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Edwards Lifesciences Corporati 95.87 0.00% Stock price unchanged 0 86.01 97.60 12:06:52
Electronic Arts Inc 89.02 0.00% Stock price unchanged 0 87.82 90.20 09:48:05
Eli Lilly and Company 84.24 0.00% Stock price unchanged 0 82.85 85.57 12:37:41
Emerson Electric Company 58.43 0.00% Stock price unchanged 0 55.01 62.58 12:06:59
Entergy Corporation 76.48 0.00% Stock price unchanged 0 61.32 79.95 09:00:01
Envision Healthcare Corporatio 64.78 0.00% Stock price unchanged 0 0.0100 0 12:00:01
EOG Resources Inc 93.38 0.00% Stock price unchanged 0 90.12 96.86 09:00:01
EQT Corporation 58.74 0.00% Stock price unchanged 0 0.0100 199,999.99 12:33:46
Equifax Inc 135.55 0.00% Stock price unchanged 0 1.3500 199,999.99 12:00:01
Equinix, Inc. 384.00 0.00% Stock price unchanged 0 220.15 199,999.99 12:33:47
Equity Residential of Benefic 62.20 0.00% Stock price unchanged 0 61.58 66.01 09:00:01
Essex Property Trust, Inc. 233.46 0.00% Stock price unchanged 0 0.0100 199,999.99 12:00:01
Estee Lauder Companies Inc ( 85.82 0.00% Stock price unchanged 0 83.51 88.25 12:29:09
Eversource Energy (D/B/A) 59.55 0.00% Stock price unchanged 0 58.06 59.68 10:56:35
Exelon Corporation 35.84 0.00% Stock price unchanged 0 35.02 35.84 12:34:28
Expedia Inc 127.80 0.00% Stock price unchanged 0 120.08 129.77 12:07:00
Expeditors International of Wa 55.63 0.00% Stock price unchanged 0 0.0100 199,999.99 12:00:01
Express Scripts Holding Compan 64.60 0.00% Stock price unchanged 0 62.49 66.99 12:29:03
Extra Space Storage Inc 74.46 0.00% Stock price unchanged 0 60.16 199,999.99 12:00:01
Exxon Mobil Corporation 81.25 0.00% Stock price unchanged 127 80.71 82.14 12:40:15
F5 Networks Inc 146.52 0.00% Stock price unchanged 0 133.00 170.00 09:00:01
Facebook Inc 140.32 0.00% Stock price unchanged 6,801 140.15 140.46 12:39:15
Fastenal Company 50.04 0.00% Stock price unchanged 0 40.46 52.66 09:00:01
Federal Realty Investment Trus 132.74 0.00% Stock price unchanged 0 105.00 133.92 09:00:01
FedEx Corporation 187.04 0.00% Stock price unchanged 101 186.55 187.99 12:39:00
Fidelity National Information 80.41 0.00% Stock price unchanged 0 78.65 79.91 12:38:20
Fifth Third Bancorp 24.73 0.00% Stock price unchanged 0 0.0100 25.03 12:33:46
First Horizon National Corpora 18.06 0.00% Stock price unchanged 0 0 0 11:58:00
First Solar Inc 28.23 0.00% Stock price unchanged 191 27.99 28.99 12:29:09
FirstEnergy Corporation 31.39 0.00% Stock price unchanged 0 29.36 31.49 12:07:02
Fiserv Inc 115.49 0.00% Stock price unchanged 0 113.89 117.33 10:53:21
Flir Systems Inc 35.83 0.00% Stock price unchanged 0 33.57 41.93 09:00:01
Flowserve Corporation 46.97 0.00% Stock price unchanged 0 40.00 199,999.99 12:00:01
Fluor Corporation 51.39 0.00% Stock price unchanged 0 48.00 53.58 09:00:01
FMC Corporation 61.45 0.00% Stock price unchanged 0 60.00 77.50 11:57:56
Foot Locker Inc 72.80 0.00% Stock price unchanged 0 60.05 199,999.99 12:00:01
Ford Motor Company 11.46 0.00% Stock price unchanged 5,801 11.52 11.55 12:38:17
Fortive Corporation 59.08 0.00% Stock price unchanged 0 44.20 199,999.99 12:35:51
Fortune Brands Home & Secu 60.28 0.00% Stock price unchanged 0 53.76 0 09:00:01
Franklin Resources Inc 41.09 0.00% Stock price unchanged 0 39.75 199,999.99 12:00:01
Freeport-McMoRan, Inc 12.21 0.00% Stock price unchanged 7,465 12.15 12.17 12:39:49
Frontier Communications Corpor 2.0200 0.00% Stock price unchanged 0 2.0000 2.0600 11:05:42
Gap Inc (The) 23.28 0.00% Stock price unchanged 0 17.50 23.54 09:00:01
Garmin Ltd 50.77 0.00% Stock price unchanged 95 48.12 54.88 12:30:27
General Dynamics Corporation 185.49 0.00% Stock price unchanged 0 184.00 199,999.99 12:00:01
General Electric Company 29.44 0.00% Stock price unchanged 4,500 29.33 29.39 12:39:34
General Mills Inc 58.79 0.00% Stock price unchanged 0 58.23 59.29 12:29:12
General Motors Company 34.71 0.00% Stock price unchanged 102 34.76 34.85 12:31:54
Genuine Parts Company 92.76 0.00% Stock price unchanged 0 0.0100 100.00 12:00:01
GGP Inc 22.72 0.00% Stock price unchanged 0 10.19 24.23 09:00:01
Gilead Sciences Inc 67.50 0.00% Stock price unchanged 12 66.97 67.59 12:28:58
Global Payments Inc 78.12 0.00% Stock price unchanged 0 77.00 199,999.99 12:00:01
Goldman Sachs Group Inc (The 225.48 0.00% Stock price unchanged 305 224.82 225.48 12:38:17
H&R Block Inc 22.61 0.00% Stock price unchanged 0 0.0100 23.14 12:00:01
Halliburton Company 47.78 0.00% Stock price unchanged 0 47.06 48.29 12:34:00
Hanesbrands Inc 20.46 0.00% Stock price unchanged 0 19.36 23.00 12:07:02
Harley-Davidson, Inc 60.18 0.00% Stock price unchanged 0 59.01 61.53 12:34:19
Harris Corporation 110.79 0.00% Stock price unchanged 0 108.00 199,999.99 12:00:01
Hartford Financial Services Gr 47.45 0.00% Stock price unchanged 0 0.0100 48.52 12:00:01
Hasbro Inc 99.05 0.00% Stock price unchanged 0 98.05 188.56 10:52:02
HCA Holdings Inc 90.49 0.00% Stock price unchanged 0 82.16 107.51 12:06:59
HCP, Inc. 30.79 0.00% Stock price unchanged 0 29.01 34.37 09:00:01
Helmerich & Payne Inc 64.15 0.00% Stock price unchanged 0 62.50 68.16 09:00:01
Henry Schein Inc 171.26 0.00% Stock price unchanged 0 0.0100 199,999.99 12:35:50
Hess Corporation 45.79 0.00% Stock price unchanged 0 0.0100 47.45 12:00:01
Hewlett Packard Enterprise Com 22.72 0.00% Stock price unchanged 0 22.33 23.13 09:00:01
Hologic Inc 42.72 0.00% Stock price unchanged 0 0.0100 199,999.99 12:00:01
Home Depot Inc (The) 146.87 0.00% Stock price unchanged 0 145.50 149.23 12:38:56
Honeywell International Inc 124.50 0.00% Stock price unchanged 0 105.28 127.14 09:00:01
Hormel Foods Corporation 34.15 0.00% Stock price unchanged 0 34.02 35.14 10:00:02
Host Hotels & Resorts, Inc 18.02 0.00% Stock price unchanged 0 14.19 29.99 09:00:01
HP Inc 17.20 0.00% Stock price unchanged 0 17.01 17.50 12:29:01
Humana Inc 203.48 0.00% Stock price unchanged 0 200.00 223.99 12:07:04
Huntington Bancshares Incorpor 13.02 0.00% Stock price unchanged 0 12.61 13.54 12:29:09
Idexx Labs Inc DL-,10 141.84 1.11% Stock price increasing 0 141.45 141.85 12:36:59
Illinois Tool Works Inc 131.64 0.00% Stock price unchanged 0 118.00 199,999.99 12:00:01
Illumina Inc 172.29 0.00% Stock price unchanged 0 169.42 176.31 12:29:03
Incyte Corporation 139.89 0.00% Stock price unchanged 3 139.00 199,999.99 12:00:01
Ingersoll-Rand PLC (Ireland) 78.56 0.00% Stock price unchanged 0 69.02 199,999.99 12:00:01
Intel Corporation 35.39 0.00% Stock price unchanged 8,340 35.43 35.49 12:37:23
Intercontinental Exchange Inc 59.40 0.00% Stock price unchanged 0 52.19 0 09:00:01
Internationa Flavors & Fra 132.56 0.00% Stock price unchanged 0 0 0 11:58:00
International Business Machine 173.77 0.00% Stock price unchanged 1,108 171.63 174.60 12:37:13
International Game Technology 23.15 0.00% Stock price unchanged 0 0.0100 28.55 12:00:01
International Paper Company 50.27 0.00% Stock price unchanged 0 48.52 51.87 12:35:00
Interpublic Group of Companies 24.04 0.00% Stock price unchanged 0 23.80 199,999.99 12:00:01
Intuit Inc 118.45 0.00% Stock price unchanged 0 107.51 126.30 12:37:05
Intuitive Surgical Inc 767.32 0.00% Stock price unchanged 0 750.12 199,999.99 12:00:01
Invesco Ltd 30.00 0.00% Stock price unchanged 0 23.15 199,999.99 12:00:01
Iron Mountain Incorporated (De 34.58 0.00% Stock price unchanged 0 33.00 37.82 09:00:01
J.B. Hunt Transport Services 90.55 0.00% Stock price unchanged 0 0.0100 199,999.99 12:33:47
J.Jill, Inc 13.10 0.00% Stock price unchanged 0 0.0100 0 12:00:01
J.M. Smucker Company (The) New 132.89 0.00% Stock price unchanged 0 130.10 141.90 09:00:01
Jacobs Engineering Group Inc 53.70 0.00% Stock price unchanged 0 51.90 0 09:00:01
Johnson & Johnson 125.80 0.00% Stock price unchanged 0 124.22 127.25 09:00:01
Johnson Controls International 41.36 0.00% Stock price unchanged 0 0.0100 43.18 12:00:01
JP Morgan Chase & Co 87.24 0.00% Stock price unchanged 1,173 86.60 87.20 12:37:09
Juniper Networks Inc 27.75 0.00% Stock price unchanged 0 26.56 31.49 12:07:01
Kansas City Southern 83.90 0.00% Stock price unchanged 0 0.0100 90.41 12:00:01
Kellogg Company 72.56 0.00% Stock price unchanged 0 72.25 74.02 11:59:01
KeyCorp 17.18 0.00% Stock price unchanged 0 17.10 17.64 12:37:06
Kimberly-Clark Corporation 132.36 0.00% Stock price unchanged 0 130.40 132.90 09:00:01
Kimco Realty Corporation 22.00 0.00% Stock price unchanged 0 21.85 22.37 09:00:01
Kinder Morgan Inc 21.03 0.00% Stock price unchanged 0 20.50 21.50 09:00:01
KLA-Tencor Corporation 95.80 0.00% Stock price unchanged 3 85.51 199,999.99 12:33:46
Kohl's Corporation 37.56 0.00% Stock price unchanged 0 37.01 39.99 12:29:05
Kroger Company (The) 28.93 0.00% Stock price unchanged 0 28.93 29.19 12:07:05
L Brands Inc 47.69 0.00% Stock price unchanged 0 47.00 49.90 12:12:42
L3 Technologies Inc 165.27 0.00% Stock price unchanged 0 0.0100 199,999.99 12:00:01
Laboratory Corporation of Amer 142.53 0.00% Stock price unchanged 0 107.51 199,999.99 12:00:01
Lam Research Corporation 127.80 0.00% Stock price unchanged 0 105.00 199,999.99 12:33:45
Leggett & Platt Incorpora 49.82 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Lennar Corporation Class A 50.98 0.00% Stock price unchanged 0 43.93 54.74 09:00:01
Leucadia National Corporation 25.62 0.00% Stock price unchanged 0 0 0 11:58:00
Level 3 Communications Inc 55.83 0.00% Stock price unchanged 0 53.45 199,999.99 12:00:01
Lincoln National Corporation 63.47 0.00% Stock price unchanged 0 56.56 199,999.99 12:00:01
LKQ Corporation 29.39 0.00% Stock price unchanged 0 0.0100 199,999.99 12:33:46
Lockheed Martin Corporation 267.16 0.00% Stock price unchanged 0 264.05 268.39 12:40:07
Loews Corporation 45.92 0.00% Stock price unchanged 0 0.0100 0 12:35:53
Lowe's Companies Inc 81.56 0.00% Stock price unchanged 0 81.01 83.48 12:29:01
LyondellBasell Industries NV O 88.62 0.00% Stock price unchanged 0 80.50 94.00 09:00:01
M&T Bank Corporation 154.17 0.00% Stock price unchanged 0 1.5100 199,999.99 12:35:51
Macerich Company (The) 63.09 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Macy's Inc 27.93 0.00% Stock price unchanged 490 27.78 28.23 12:29:03
Mallinckrodt PLC Ordinary Shar 44.33 0.00% Stock price unchanged 50 42.02 48.99 12:25:12
Marathon Oil Corporation 14.75 0.00% Stock price unchanged 1,400 14.85 15.24 12:38:51
Marathon Petroleum Corporation 48.83 0.00% Stock price unchanged 0 40.14 199,999.99 12:00:01
Marriott International 93.17 0.00% Stock price unchanged 50 91.55 93.17 12:05:58
Marsh & McLennan Companies 74.61 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Martin Marietta Materials Inc 207.04 0.00% Stock price unchanged 0 0.0100 0 09:00:01
Masco Corporation 33.74 0.00% Stock price unchanged 0 21.14 34.48 09:00:01
Mastercard Incorporated 111.94 0.00% Stock price unchanged 14 110.29 113.39 12:39:03
Mattel Inc 25.16 0.00% Stock price unchanged 0 24.51 25.40 12:29:13
McCormick & Company Incor 101.36 0.00% Stock price unchanged 0 95.00 199,999.99 12:10:42
McDonald's Corporation 129.49 0.00% Stock price unchanged 0 128.72 130.55 12:37:14
McKesson Corporation 148.50 0.00% Stock price unchanged 0 140.01 151.15 12:06:59
Mead Johnson Nutrition Company 88.44 0.00% Stock price unchanged 0 87.55 89.00 12:32:51
Medtronic plc Ordinary Shares 81.03 0.00% Stock price unchanged 0 81.03 81.89 12:25:41
Merck & Company Inc (ne 63.19 0.00% Stock price unchanged 0 62.55 63.59 12:38:56
MetLife Inc 51.69 0.00% Stock price unchanged 0 45.23 53.54 12:07:05
Mettler-Toledo International 478.94 0.00% Stock price unchanged 0 360.00 199,999.99 12:00:01
Michael Kors Holdings Limited 37.80 0.00% Stock price unchanged 0 35.76 38.19 12:07:06
Microchip Technology Incorpora 72.82 0.00% Stock price unchanged 0 42.00 199,999.99 12:35:50
Micron Technology Inc 28.76 0.00% Stock price unchanged 27,886 28.85 28.90 12:39:44
Microsoft Corporation 65.10 0.00% Stock price unchanged 3,027 65.00 65.22 12:37:47
Mid-America Apartment Communit 101.16 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Mohawk Industries Inc 227.63 0.00% Stock price unchanged 0 0.0100 199,999.99 12:00:01
Molson Coors Brewing Company C 96.46 0.00% Stock price unchanged 0 92.50 199,999.99 12:00:01
Mondelez International Inc 43.53 0.00% Stock price unchanged 0 42.83 44.27 12:29:01
Monsanto Company 114.09 0.00% Stock price unchanged 0 113.25 114.95 12:30:32
Monster Beverage Corporation 46.90 0.00% Stock price unchanged 50 39.27 52.30 09:23:09
Moody's Corporation 111.41 0.00% Stock price unchanged 0 93.40 199,999.99 12:35:51
Morgan Stanley 41.58 0.00% Stock price unchanged 29 41.30 41.71 12:07:04
Mosaic Company (The) 28.64 0.00% Stock price unchanged 0 28.35 29.12 12:29:05
Motorola Solutions Inc 84.00 0.00% Stock price unchanged 0 65.00 199,999.99 12:35:51
Murphy Oil Corporation 26.25 0.00% Stock price unchanged 0 0.0100 31.20 12:00:01
Mylan N.V. 41.71 0.00% Stock price unchanged 1,563 41.57 41.75 12:38:34
Nasdaq Inc 69.01 0.00% Stock price unchanged 0 60.79 71.85 12:14:41
National Oilwell Varco Inc 38.42 0.00% Stock price unchanged 0 0.0100 39.28 12:00:01
Navient Corporation 14.00 0.00% Stock price unchanged 0 12.02 14.99 09:00:01
NetApp Inc 40.90 0.00% Stock price unchanged 0 39.88 199,999.99 12:00:01
Netflix Inc 144.06 0.00% Stock price unchanged 1,698 143.94 144.33 12:37:24
Newell Brands Inc 47.71 0.00% Stock price unchanged 0 46.01 49.77 09:00:01
Newfield Exploration Company 34.45 0.00% Stock price unchanged 0 32.00 38.71 09:00:01
Newmont Mining Corporation 33.91 0.00% Stock price unchanged 29 33.70 34.10 12:39:07
News Corporation 12.58 0.00% Stock price unchanged 0 0.0100 199,999.99 12:33:47
NextEra Energy Inc 131.10 0.00% Stock price unchanged 1 130.00 133.00 12:29:25
Nielsen N.V. Ordinary Shares 41.03 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Nike Inc 55.93 0.00% Stock price unchanged 22 55.56 56.00 12:29:03
NiSource Inc 23.81 0.00% Stock price unchanged 0 22.35 199,999.99 12:35:53
Noble Corporation Ordinary Sha 5.7600 0.00% Stock price unchanged 0 5.6200 5.8500 09:02:22
Noble Energy Inc 32.85 0.00% Stock price unchanged 0 32.00 40.98 09:00:01
Nordstrom Inc 42.46 0.00% Stock price unchanged 0 40.13 47.00 12:07:02
Norfolk Southern Corporation 111.13 0.00% Stock price unchanged 0 108.76 199,999.99 12:00:01
Northern Trust Corporation 85.07 0.00% Stock price unchanged 0 0.0100 199,999.99 12:00:01
Northrop Grumman Corporation 235.83 0.00% Stock price unchanged 0 234.00 239.69 12:06:22
NRG Energy Inc 18.18 0.00% Stock price unchanged 0 10.14 199,999.99 12:00:01
Nucor Corporation 59.50 0.00% Stock price unchanged 0 46.26 63.90 09:00:01
Nvidia Corporation 108.25 0.00% Stock price unchanged 4,507 108.56 108.80 12:36:50
Occidental Petroleum Corporati 62.87 0.00% Stock price unchanged 50 62.03 63.25 12:39:16
Omnicom Group Inc 84.20 0.00% Stock price unchanged 0 80.16 199,999.99 12:00:01
Oneok Inc 53.09 0.00% Stock price unchanged 0 30.00 54.38 09:00:01
Oracle Corporation 44.84 0.00% Stock price unchanged 0 44.52 45.28 12:28:58
O'Reilly Automotive Inc 269.80 0.00% Stock price unchanged 0 0.0100 199,999.99 12:00:01
Paccar Inc 66.49 0.00% Stock price unchanged 0 0.0100 199,999.99 12:33:47
Pacific Gas & Electric Co 67.19 0.00% Stock price unchanged 0 63.60 199,999.99 12:00:01
Parker-Hannifin Corporation 155.65 0.00% Stock price unchanged 0 138.00 199,999.99 12:00:01
Patterson Companies Inc 44.70 0.00% Stock price unchanged 0 0.0100 199,999.99 12:33:47
Paychex Inc 60.89 0.00% Stock price unchanged 0 54.50 199,999.99 12:00:01
PayPal Holdings Inc 43.08 0.00% Stock price unchanged 0 42.93 43.77 12:28:21
Pentair plc Ordinary Share 61.06 0.00% Stock price unchanged 0 0.0100 0 12:00:01
People's United Financial Inc 17.85 0.00% Stock price unchanged 0 17.28 18.60 09:00:01
Pepsico Inc 111.83 0.00% Stock price unchanged 0 110.68 112.30 12:38:26
PerkinElmer Inc 58.03 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Perrigo Company PLC Ordinary S 69.18 0.00% Stock price unchanged 0 68.54 68.72 12:38:58
Pfizer Inc 34.18 0.00% Stock price unchanged 120 34.10 34.36 12:38:21
Philip Morris International In 112.38 0.00% Stock price unchanged 0 110.75 112.99 12:38:53
Phillips 66 77.25 0.00% Stock price unchanged 0 76.76 77.76 12:17:41
Pinnacle West Capital Corporat 84.14 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Pioneer Natural Resources Comp 180.40 0.00% Stock price unchanged 0 175.10 187.29 09:00:01
PNC Financial Services Group 118.20 0.00% Stock price unchanged 0 112.01 122.00 12:11:25
PPG Industries Inc 103.82 0.00% Stock price unchanged 0 98.50 0 09:00:01
PPL Corporation 37.56 0.00% Stock price unchanged 0 27.00 199,999.99 12:00:01
Praxair Inc 117.89 0.00% Stock price unchanged 0 60.00 0 09:00:01
Principal Financial Group Inc 62.11 0.00% Stock price unchanged 0 0 0 11:58:00
Procter & Gamble Company ( 90.49 0.00% Stock price unchanged 0 90.35 91.00 12:35:56
Progressive Corporation (The) 39.48 0.00% Stock price unchanged 0 39.12 199,999.99 12:33:46
ProLogis, Inc. 49.87 0.00% Stock price unchanged 0 0.0100 199,999.99 12:35:51
Prudential Financial Inc 104.50 0.00% Stock price unchanged 0 94.32 199,999.99 12:00:01
Public Service Enterprise Grou 44.74 0.00% Stock price unchanged 0 44.23 44.98 12:29:09
Public Storage 220.91 0.00% Stock price unchanged 0 200.00 199,999.99 12:00:01
PulteGroup Inc 23.47 0.00% Stock price unchanged 0 22.16 23.76 12:18:53
PVH Corp 101.50 0.00% Stock price unchanged 0 97.70 199,999.99 12:33:46
Qorvo Inc 68.37 0.00% Stock price unchanged 0 54.44 199,999.99 12:33:45
Qualcomm Incorporated 56.66 0.00% Stock price unchanged 245 56.65 57.27 12:30:06
Quanta Services Inc 35.98 0.00% Stock price unchanged 0 0.0100 39.66 12:00:01
Quest Diagnostics Incorporated 98.64 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Ralph Lauren Corporation 80.42 0.00% Stock price unchanged 0 65.27 81.53 12:07:09
Range Resources Corporation 27.82 0.00% Stock price unchanged 0 25.16 31.27 12:24:05
Raytheon Company 151.15 0.00% Stock price unchanged 0 148.93 153.92 11:26:25
Realty Income Corporation 59.07 0.00% Stock price unchanged 0 57.80 61.00 09:00:01
Red Hat Inc 82.20 0.00% Stock price unchanged 4,580 86.32 86.42 12:39:46
Regency Centers Corporation 66.45 0.00% Stock price unchanged 0 0.0100 70.56 12:00:01
Regeneron Pharmaceuticals Inc 383.68 0.00% Stock price unchanged 0 351.01 393.63 12:38:31
Regions Financial Corporation 14.08 0.00% Stock price unchanged 0 8.1300 14.70 09:00:01
Republic Services Inc 62.10 0.00% Stock price unchanged 0 50.00 199,999.99 12:35:51
Reynolds American Inc 62.75 0.00% Stock price unchanged 0 36.75 199,999.99 12:00:01
Robert Half International Inc 47.15 0.00% Stock price unchanged 0 0.0100 50.00 12:00:01
Rockwell Automation Inc 152.85 0.00% Stock price unchanged 0 0.0100 199,999.99 12:35:51
Rockwell Collins Inc 97.27 0.00% Stock price unchanged 15 0.0100 0 12:00:01
Roper Technologies Inc 204.99 0.00% Stock price unchanged 0 0 0 11:58:00
Ross Stores Inc 65.34 0.00% Stock price unchanged 0 63.66 68.99 12:29:09
Royal Caribbean Cruises Ltd 99.28 0.00% Stock price unchanged 0 76.10 199,999.99 12:00:01
Ryder System Inc 72.91 0.00% Stock price unchanged 0 0.0100 76.00 12:00:01
S&P Global Inc 128.45 0.00% Stock price unchanged 0 0.0100 131.10 12:00:01
Salesforce.com Inc 81.61 0.00% Stock price unchanged 0 80.60 82.88 12:29:03
Scana Corporation 66.46 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Schlumberger N.V. 77.02 0.00% Stock price unchanged 0 77.01 77.70 12:40:26
Seagate Technology PLC - Ordin 44.91 0.00% Stock price unchanged 50 44.11 44.91 12:29:05
Sealed Air Corporation 43.55 0.00% Stock price unchanged 0 30.15 0 09:00:01
Sempra Energy 111.60 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Sherwin-Williams Company (The) 309.47 0.00% Stock price unchanged 0 267.00 0 09:00:01
Signet Jewelers Limited 69.66 0.00% Stock price unchanged 0 66.10 72.50 12:15:05
Simon Property Group, Inc. 166.15 0.00% Stock price unchanged 0 163.49 171.80 12:22:31
Skyworks Solutions Inc 97.19 0.00% Stock price unchanged 0 96.01 97.90 12:29:02
SL Green Realty Corporation 105.52 0.00% Stock price unchanged 0 1.0700 199,999.99 12:00:01
Snap-On Incorporated 164.91 0.00% Stock price unchanged 0 160.33 172.22 09:00:01
Southern Company (The) 50.30 0.00% Stock price unchanged 250 49.22 50.74 12:29:05
Southwest Airlines Company 52.88 0.00% Stock price unchanged 0 52.12 53.19 09:00:01
Southwestern Energy Company 7.7000 0.00% Stock price unchanged 0 7.3200 7.8900 12:39:08
Stanley Black & Decker In 130.81 0.00% Stock price unchanged 0 101.29 132.30 09:00:01
Staples Inc 8.3600 0.00% Stock price unchanged 0 7.2400 8.9400 12:06:54
Starbucks Corporation 57.23 0.00% Stock price unchanged 2 56.87 57.49 12:29:01
State Street Corporation 78.11 0.00% Stock price unchanged 0 68.57 199,999.99 12:00:01
Stericycle Inc 81.61 0.00% Stock price unchanged 0 75.00 0 09:00:01
Stryker Corporation 132.49 0.00% Stock price unchanged 0 130.71 133.34 09:00:01
SunTrust Banks Inc 54.34 0.00% Stock price unchanged 0 0.5400 58.50 12:38:12
Symantec Corporation 30.47 0.00% Stock price unchanged 0 29.91 31.12 12:07:20
Synchrony Financial 32.74 0.00% Stock price unchanged 0 31.00 35.21 09:00:01
Sysco Corporation 52.04 0.00% Stock price unchanged 0 48.01 52.04 12:07:00
T Rowe Price Group Inc 67.63 0.00% Stock price unchanged 0 67.30 199,999.99 12:33:47
Target Corporation 53.33 0.00% Stock price unchanged 0 52.52 53.70 12:29:01
TE Connectivity Ltd New Switz 74.46 0.00% Stock price unchanged 0 0 0 11:58:00
TechnipFMC PLC Ordinary Share 31.41 0.00% Stock price unchanged 7,206 31.38 31.42 12:40:23
Tegna Inc 25.42 0.00% Stock price unchanged 0 0 26.51 09:00:01
Teradata Corporation 30.41 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Tesoro Corporation 81.44 0.00% Stock price unchanged 0 77.88 199,999.99 12:00:01
Texas Instruments Incorporated 80.53 0.00% Stock price unchanged 0 74.36 82.79 12:07:05
Textron Inc 46.36 0.00% Stock price unchanged 0 45.19 199,999.99 12:00:01
The AES Corporation 11.13 0.00% Stock price unchanged 0 11.03 11.40 09:00:01
The Goodyear Tire & Rubber 35.99 0.00% Stock price unchanged 0 21.15 36.54 09:00:01
The Hershey Company 108.26 0.00% Stock price unchanged 0 81.01 0 09:00:01
The Kraft Heinz Company 91.25 0.00% Stock price unchanged 0 91.00 92.83 09:00:01
The Priceline Group Inc 1,772.00 0.00% Stock price unchanged 50 1,701.00 1,850.00 12:40:09
The Travelers Companies Inc 121.01 0.00% Stock price unchanged 0 109.98 123.01 12:04:55
Thermo Fisher Scientific Inc 154.59 0.00% Stock price unchanged 0 140.19 199,999.99 12:00:01
Tiffany & Co 95.07 0.00% Stock price unchanged 0 0.9400 0 09:00:01
Time Warner Inc New 97.36 0.00% Stock price unchanged 0 96.36 98.70 12:31:09
TJX Companies Inc (The) 78.35 0.00% Stock price unchanged 0 70.00 79.89 12:07:06
Torchmark Corporation 76.34 0.00% Stock price unchanged 0 0 0 11:58:00
Total System Services Inc 51.82 0.00% Stock price unchanged 0 0 53.00 09:53:30
Tractor Supply Company 68.42 0.00% Stock price unchanged 0 60.00 75.63 09:00:01
Transdigm Group Incorporated T 214.54 0.00% Stock price unchanged 0 211.69 237.30 11:57:42
Transocean Ltd (Switzerland) 12.05 0.00% Stock price unchanged 0 12.02 12.21 11:59:00
TripAdvisor Inc 42.66 0.00% Stock price unchanged 0 41.01 46.99 12:22:42
Twenty-First Century Fox Inc 31.90 0.00% Stock price unchanged 0 28.65 199,999.99 12:33:46
Twenty-First Century Fox Inc 31.25 0.00% Stock price unchanged 0 25.80 199,999.99 12:33:46
Tyson Foods Inc 61.84 0.00% Stock price unchanged 0 61.85 62.58 12:07:07
U.S. Bancorp 52.20 0.00% Stock price unchanged 0 50.00 199,999.99 12:00:01
UDR, Inc. 36.08 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Ulta Beauty Inc 280.14 0.00% Stock price unchanged 7 265.98 199,999.99 12:00:01
Under Armour Inc Class A 19.86 0.00% Stock price unchanged 0 19.73 20.00 09:00:01
Under Armour Inc Class C 18.30 0.00% Stock price unchanged 795 18.11 18.67 12:37:43
Union Pacific Corporation 104.02 0.00% Stock price unchanged 0 102.59 105.61 12:38:53
United Continental Holdings 68.37 0.00% Stock price unchanged 0 67.30 199,999.99 12:00:01
United Parcel Service Inc 104.78 0.00% Stock price unchanged 0 103.60 106.54 11:08:51
United Rentals Inc 119.56 0.00% Stock price unchanged 0 102.11 199,999.99 12:00:01
United States Steel Corporatio 32.28 0.00% Stock price unchanged 4,750 32.30 32.40 12:39:07
United Technologies Corporatio 111.83 0.00% Stock price unchanged 0 110.44 113.25 12:37:14
UnitedHealth Group Incorporate 164.60 0.00% Stock price unchanged 0 163.35 164.87 12:39:06
Universal Health Services Inc 125.97 0.00% Stock price unchanged 0 100.00 137.50 09:00:01
Unum Group 45.43 0.00% Stock price unchanged 0 40.10 199,999.99 12:00:01
Urban Outfitters Inc 23.21 0.00% Stock price unchanged 0 22.52 27.89 09:00:01
V.F. Corporation 54.69 0.00% Stock price unchanged 0 53.76 55.61 12:29:09
Valero Energy Corporation 66.23 0.00% Stock price unchanged 0 65.50 69.80 12:00:35
Varian Medical Systems Inc 91.65 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Ventas, Inc. 64.08 0.00% Stock price unchanged 0 60.99 64.90 09:00:01
VeriSign Inc 86.97 0.00% Stock price unchanged 0 0.0100 199,999.99 12:00:00
Verisk Analytics Inc 79.68 0.00% Stock price unchanged 0 0.0100 199,999.99 12:00:00
Verizon Communications Inc 49.14 0.00% Stock price unchanged 0 49.08 49.30 12:34:49
Vertex Pharmaceuticals Incorpo 90.80 0.00% Stock price unchanged 0 89.20 92.46 11:03:43
Viacom Inc - Class B 44.31 0.00% Stock price unchanged 200 35.10 47.50 12:31:58
Visa Inc 88.95 0.00% Stock price unchanged 0 87.87 90.30 12:39:39
Vornado Realty Trust 100.24 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Vulcan Materials Company (Hold 112.50 0.00% Stock price unchanged 0 0.0100 135.00 12:35:50
W.W. Grainger Inc 237.37 0.00% Stock price unchanged 0 0.0100 199,999.99 12:00:01
Walgreens Boots Alliance Inc 83.56 0.00% Stock price unchanged 0 83.01 83.86 12:36:37
Wal-Mart Stores Inc 69.66 0.00% Stock price unchanged 0 69.49 70.09 12:06:53
Walt Disney Company (The) 112.38 0.00% Stock price unchanged 50 111.00 113.84 12:35:30
Waste Management Inc 71.88 0.00% Stock price unchanged 0 69.00 199,999.99 12:33:48
Waters Corporation 155.91 0.00% Stock price unchanged 0 112.09 199,999.99 12:00:01
WEC Energy Group Inc 60.98 0.00% Stock price unchanged 0 60.27 61.97 10:55:56
Wells Fargo & Company 55.39 0.00% Stock price unchanged 1,022 55.20 55.38 12:36:55
Welltower Inc. 70.13 0.00% Stock price unchanged 0 65.06 71.03 09:00:01
Western Digital Corporation 78.57 0.00% Stock price unchanged 101 78.61 79.85 12:34:13
Western Union Company (The) 20.03 0.00% Stock price unchanged 0 15.01 22.49 09:00:01
Westrock Company 51.60 0.00% Stock price unchanged 0 0 0 11:58:00
Weyerhaeuser Company 33.51 0.00% Stock price unchanged 0 20.12 199,999.99 12:00:01
Whirlpool Corporation 169.86 0.00% Stock price unchanged 0 166.48 172.68 12:06:20
Whole Foods Market Inc 28.53 0.00% Stock price unchanged 0 28.33 28.94 12:29:05
Williams Companies Inc (The) 28.66 0.00% Stock price unchanged 0 28.06 29.26 12:16:19
Willis Towers Watson Public Li 130.02 0.00% Stock price unchanged 0 117.10 0 09:00:00
Windstream Holdings Inc 5.2700 0.00% Stock price unchanged 0 0.0100 7.2500 12:33:45
Wyndham Worldwide Corp Common 83.98 0.00% Stock price unchanged 0 50.12 199,999.99 12:00:01
Wynn Resorts Limited 114.65 0.00% Stock price unchanged 0 113.91 116.50 12:37:42
Xcel Energy Inc 44.77 0.00% Stock price unchanged 0 44.53 45.48 12:29:09
Xerox Corporation 7.1400 0.00% Stock price unchanged 0 7.0700 7.2300 12:34:51
Xilinx Inc 58.20 0.00% Stock price unchanged 0 57.61 59.33 12:29:13
XL Group Ltd 40.00 0.00% Stock price unchanged 0 0.0100 0 12:00:01
Xylem Inc New 49.10 0.00% Stock price unchanged 0 40.00 52.00 09:00:01
Yahoo Inc 46.40 0.00% Stock price unchanged 100 46.26 46.58 12:36:38
Yum Brands Inc 63.51 0.00% Stock price unchanged 0 62.63 64.53 12:29:03
Zimmer Biomet Holdings Inc 120.29 0.00% Stock price unchanged 0 113.00 199,999.99 12:00:01
Zions Bancorporation 40.78 0.00% Stock price unchanged 0 32.73 199,999.99 12:00:01
Zoetis Inc Class A 53.97 0.00% Stock price unchanged 0 46.60 55.44 12:13:17

Gainers/Losers

Gainers rising arrow
 
Losers rising arrow
Market is open (until 19:00) - Delayed 15 min

Copyright Euroinvestor A/S 2017   Disclaimer and Terms of Use
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
28 March 2017 12:55:31
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20170324.2 - EUROWEB3 - 2017-03-28 13:55:31 - 2017-03-28 12:55:31 - 1000 - Website: OKAY