| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| TIGR |
 |
TigerLogic Corp |
6.30 |
6.71 |
6.21 |
6.64 |
3785890 |
6.07% |
| BEKE |
|
Ke Holdings Inc ADR |
18.73 |
19.77 |
18.40 |
19.58 |
6221053 |
5.72% |
| HUBG |
|
Hub Group, Inc |
36.60 |
38.28 |
36.60 |
37.94 |
389566 |
3.63% |
| CIGI |
|
Colliers Intl Grp IN |
95.40 |
99.12 |
94.75 |
98.64 |
769188 |
3.40% |
| LPLA |
|
LPL Investment Holdings Inc. |
298.47 |
302.21 |
291.03 |
301.17 |
275059 |
2.32% |
| HZO |
|
MarineMax, Inc |
32.82 |
33.50 |
31.90 |
33.35 |
326200 |
1.96% |
| WDH |
|
Waterdrop Inc |
1.57 |
1.60 |
1.57 |
1.58 |
145300 |
1.94% |
| STLD |
|
Steel Dynamics, Inc |
233.45 |
238.07 |
233.10 |
236.99 |
604025 |
1.80% |
| JEF |
|
Jefferies Group, Inc |
52.04 |
53.32 |
51.28 |
53.32 |
2235000 |
1.56% |
| MATX |
|
Matson Inc |
177.38 |
183.25 |
177.38 |
181.74 |
57956 |
1.54% |
| ULH |
|
Universal Logis Hld |
12.05 |
12.37 |
11.73 |
12.32 |
33981 |
1.48% |
| MRTN |
|
Marten Transport, Ltd |
14.76 |
15.09 |
14.74 |
15.00 |
434507 |
1.35% |
| WERN |
|
Werner Enterprises, Inc |
34.12 |
34.81 |
34.12 |
34.57 |
312098 |
1.35% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
17.17 |
17.44 |
16.90 |
16.93 |
1347 |
1.26% |
| XPO |
|
Express-1 Expedited Solutions Inc |
197.00 |
198.76 |
193.79 |
198.28 |
708951 |
1.16% |
| BK |
|
The Bank of New York Mellon Corporation |
132.39 |
136.27 |
132.20 |
134.98 |
1902155 |
1.15% |
| SCHW |
|
The Charles Schwab Corporation |
89.45 |
91.78 |
89.26 |
91.17 |
9297900 |
1.10% |
| CVLG |
|
Covenant Logistics Group Inc |
31.68 |
32.34 |
31.56 |
31.96 |
49611 |
1.04% |
| MS |
|
Morgan Stanley |
190.71 |
194.95 |
189.60 |
193.83 |
4461100 |
1.02% |
| YRD |
|
Yirendai Ltd |
2.01 |
2.03 |
1.98 |
1.99 |
41840 |
1.02% |
| CHMG |
|
Chemung Financial Cp |
65.00 |
66.49 |
65.00 |
66.49 |
11473 |
0.93% |
| EXPD |
|
Expeditors International of Washington |
155.10 |
156.38 |
153.67 |
155.80 |
792700 |
0.89% |
| AWX |
|
Avalon Holdings Corporation |
2.53 |
2.53 |
2.53 |
2.53 |
700 |
0.80% |
| SNDR |
|
Schneider National Inc |
29.02 |
29.39 |
28.84 |
29.17 |
586100 |
0.79% |
| STT |
|
State Street Corporation |
150.48 |
152.36 |
149.44 |
151.58 |
1257391 |
0.75% |
| SBFG |
|
Sb Financial Group |
22.14 |
23.00 |
22.06 |
22.09 |
727 |
0.64% |
| TW |
|
Towers Watson & Co |
109.22 |
110.35 |
105.91 |
109.87 |
668734 |
0.62% |
| IBKR |
|
Interactive Brokers Group, Inc |
84.70 |
86.03 |
83.10 |
85.12 |
1661569 |
0.61% |
| NOAH |
|
Noah Holdings Limited |
10.78 |
10.78 |
10.59 |
10.64 |
67733 |
0.57% |
| JBHT |
|
J |
236.98 |
239.78 |
236.19 |
237.73 |
263268 |
0.47% |
| NTRS |
|
Northern Trust Corporation |
161.42 |
163.67 |
160.54 |
162.98 |
457263 |
0.39% |
| FUNC |
|
First united corporation |
36.90 |
38.14 |
36.90 |
37.10 |
5191 |
0.32% |
| SLF |
|
Sun Life Financial Inc |
70.25 |
71.13 |
70.25 |
70.81 |
887100 |
0.27% |
| RJF |
|
Raymond James Financial, Inc |
152.42 |
154.35 |
151.99 |
153.96 |
263891 |
0.27% |
| PFIS |
|
Peoples Finl Svcs Company |
56.92 |
57.96 |
56.92 |
57.49 |
9442 |
0.21% |
| MLP |
|
Maui Land & Pineapple Co |
15.05 |
15.24 |
15.05 |
15.16 |
11200 |
0.13% |
| NL |
|
NL Industries, Inc |
5.80 |
5.86 |
5.75 |
5.86 |
44700 |
0.00% |
| VABK |
|
Virginia National Bankshares Corp |
42.50 |
43.40 |
42.25 |
42.52 |
2101 |
0.00% |
| PBHC |
|
Pathfinder Bancorp, Inc |
13.50 |
13.50 |
13.50 |
13.50 |
800 |
0.00% |
| HWBK |
|
Hawthorn Bancshares, Inc. |
36.26 |
36.68 |
36.26 |
36.40 |
1851 |
-0.03% |
| UPS |
|
United Parcel Service, Inc |
98.43 |
99.67 |
98.01 |
98.43 |
2056062 |
-0.03% |
| ACNB |
|
Acnb Corp |
52.24 |
52.92 |
52.16 |
52.53 |
18461 |
-0.11% |
| LCNB |
|
Lcnb Corp |
15.85 |
16.09 |
15.63 |
15.81 |
8087 |
-0.19% |
| KNX |
|
Knight Transportation |
59.59 |
60.86 |
59.43 |
59.77 |
1840915 |
-0.20% |
| OFG |
|
Oriental Financial Group Inc |
44.15 |
44.51 |
43.84 |
44.14 |
296000 |
-0.25% |
| AMP |
|
Ameriprise Financial, Inc |
467.85 |
471.94 |
465.63 |
469.02 |
180163 |
-0.26% |
| FNF |
|
Fidelity National Financial, Inc |
47.06 |
48.01 |
46.93 |
47.47 |
2022000 |
-0.27% |
| CINF |
|
Cincinnati Financial Corporation |
163.79 |
165.18 |
161.74 |
163.26 |
227887 |
-0.34% |
| PEBK |
|
Peoples Bancorp of North Carolina, Inc |
40.17 |
40.35 |
39.75 |
39.93 |
4748 |
-0.35% |
| WBS |
|
Webster Financial Corporation |
71.69 |
71.93 |
71.50 |
71.70 |
1312517 |
-0.39% |
| TOWN |
|
TowneBank |
34.15 |
34.42 |
33.97 |
34.07 |
163422 |
-0.41% |
| LNT |
|
Alliant Energy Corporation |
72.14 |
72.73 |
71.69 |
72.30 |
1402277 |
-0.43% |
| MFC |
|
Manulife Financial Corporation (USA) |
40.05 |
40.41 |
39.65 |
39.85 |
2282900 |
-0.45% |
| CTBI |
|
Community Trust Bancorp, Inc |
64.50 |
64.97 |
64.02 |
64.56 |
18701 |
-0.52% |
| FCCO |
|
First Community Corporation |
29.60 |
30.30 |
29.32 |
29.46 |
26831 |
-0.54% |
| WM |
|
Waste Management, Inc. |
217.65 |
217.65 |
213.29 |
216.44 |
1149932 |
-0.55% |
| OPY |
|
Oppenheimer Holdings Inc |
94.97 |
95.57 |
93.00 |
94.34 |
46000 |
-0.58% |
| LSTR |
|
Landstar System, Inc |
176.23 |
178.30 |
173.88 |
174.84 |
71246 |
-0.58% |
| SNEX |
|
Stonex Group Inc |
117.50 |
117.95 |
114.53 |
116.02 |
204829 |
-0.59% |
| HUIZ |
|
Huize Holding Limited ADR |
1.43 |
1.60 |
1.43 |
1.50 |
16809 |
-0.66% |
| CFFI |
|
C&F Financial Corporation |
72.20 |
73.09 |
72.20 |
73.09 |
900 |
-0.69% |
| CWST |
|
Casella Waste Systems Inc |
84.69 |
84.69 |
82.34 |
84.30 |
271809 |
-0.70% |
| STBA |
|
S&T Bancorp, Inc |
43.75 |
44.16 |
43.54 |
43.73 |
135402 |
-0.70% |
| UVSP |
|
Univest Corp |
37.82 |
38.24 |
37.74 |
37.79 |
55150 |
-0.74% |
| TFII |
|
Tfi International Inc |
135.16 |
136.62 |
133.71 |
134.12 |
209900 |
-0.77% |
| TRMK |
|
Trustmark Corporation |
43.70 |
43.91 |
43.32 |
43.46 |
86174 |
-0.78% |
| NWFL |
|
Norwood Financial Corporation |
29.63 |
29.95 |
29.22 |
29.44 |
5543 |
-0.78% |
| HBT |
|
Hbt Financial Inc |
27.18 |
27.53 |
27.09 |
27.09 |
45749 |
-0.84% |
| UBSI |
|
United Bankshares, Inc |
42.42 |
43.00 |
41.99 |
42.15 |
315245 |
-0.87% |
| GABC |
|
German American Bancorp |
42.43 |
42.93 |
42.01 |
42.19 |
38207 |
-0.89% |
| OSBC |
|
Old Second Bancorp Inc |
20.73 |
20.97 |
20.54 |
20.67 |
177450 |
-0.91% |
| RVSB |
|
Riverview Bancorp, Inc |
5.39 |
5.45 |
5.37 |
5.42 |
6165 |
-0.91% |
| BUSE |
|
First Busey Corporation |
27.22 |
27.22 |
25.85 |
25.92 |
246701 |
-0.92% |
| EFSC |
|
Enterprise Financial Services Corp |
58.70 |
59.05 |
58.23 |
58.53 |
101127 |
-0.95% |
| WSBC |
|
WesBanco, Inc |
33.31 |
33.42 |
33.08 |
33.16 |
309976 |
-0.96% |
| ODFL |
|
Old Dominion Freight Line |
190.75 |
193.43 |
187.91 |
189.18 |
457279 |
-1.00% |
| WTFC |
|
Wintrust Financial Corporation |
148.16 |
148.90 |
145.65 |
146.64 |
136025 |
-1.02% |
| HWC |
|
Hancock Whitney Corp |
65.52 |
66.15 |
65.03 |
65.17 |
433035 |
-1.02% |
| RRBI |
|
Red River Bancshares Inc |
89.78 |
91.11 |
88.23 |
88.68 |
17148 |
-1.06% |
| BNS |
|
The Bank of Nova Scotia (USA) |
77.18 |
77.61 |
76.25 |
76.46 |
864858 |
-1.07% |
| CFR |
|
Cullen/Frost Bankers, Inc |
136.00 |
137.15 |
134.42 |
134.68 |
477090 |
-1.09% |
| CAC |
|
Camden National Corporation |
47.74 |
48.09 |
47.30 |
47.42 |
48460 |
-1.17% |
| SHBI |
|
Shore Bancshares, Inc |
19.30 |
19.51 |
19.18 |
19.23 |
101390 |
-1.18% |
| FMBH |
|
First Mid Ill Bncshr |
42.45 |
43.11 |
42.06 |
42.21 |
16763 |
-1.19% |
| FRME |
|
First Merchants Corporation |
39.71 |
39.96 |
39.35 |
39.46 |
156093 |
-1.20% |
| IBCP |
|
Independent Bank Corporation(MI) |
33.49 |
33.83 |
32.92 |
33.15 |
57403 |
-1.22% |
| SYBT |
|
S |
70.09 |
70.80 |
69.65 |
69.71 |
53316 |
-1.22% |
| CPF |
|
Central Pacific Financial Corp |
34.01 |
34.25 |
33.54 |
33.68 |
38023 |
-1.26% |
| MSBI |
|
Midland Sts BNC |
26.82 |
27.21 |
26.43 |
26.68 |
40853 |
-1.26% |
| FSV |
|
Firstsrvce Sub VT Sh |
130.02 |
131.34 |
128.50 |
129.13 |
65066 |
-1.27% |
| FFIN |
|
First Financial Bankshares, Inc |
31.50 |
31.83 |
31.09 |
31.31 |
278407 |
-1.29% |
| PEBO |
|
Peoples Bancorp Inc |
33.37 |
33.62 |
32.98 |
33.07 |
49076 |
-1.31% |
| FCF |
|
First Commonwealth Financial |
18.20 |
18.31 |
17.98 |
18.06 |
357882 |
-1.31% |
| FMNB |
|
Farmers Natl Banc Cp |
13.87 |
13.98 |
13.72 |
13.77 |
151947 |
-1.36% |
| RY |
|
Royal Bank of Canada (USA) |
181.72 |
183.13 |
179.08 |
179.86 |
458696 |
-1.36% |
| ARCB |
|
Arcbest Corp |
112.90 |
114.24 |
110.64 |
111.33 |
131116 |
-1.38% |
| BANF |
|
BancFirst Corporation |
109.80 |
110.60 |
107.98 |
108.43 |
33331 |
-1.41% |
| SBCF |
|
Seacoast Banking Corporation of Florida |
31.68 |
31.68 |
29.96 |
30.02 |
304218 |
-1.41% |
| ORRF |
|
Orrstown Financial Services |
36.02 |
36.41 |
35.49 |
35.58 |
48022 |
-1.44% |
| SYF |
|
Synchrony Financial |
70.48 |
70.71 |
69.35 |
69.81 |
3288100 |
-1.45% |
