Dealer Stocks

Dealer Stocks is a list of public traded dealer companies trading on the NYSE, NASDAQ, and AMEX.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
TC		Thompson Creek Metals Company, Inc	9.03	11.00	8.30	10.90	17713	21.11%
POLA		Polar Power Inc	1.43	1.77	1.43	1.69	108233	17.36%
KEQU		Kewaunee Scientific Corporation	37.65	41.20	37.50	40.91	9617	7.91%
CWH		CommonWealth REIT	13.02	13.72	12.81	13.69	3038169	5.39%
HOFT		Hooker Furniture Corporation	12.21	12.94	12.21	12.87	9741	4.89%
PLUG		Plug Power Inc	2.27	2.42	2.21	2.37	86641623	4.41%
OPY		Oppenheimer Holdings Inc	79.49	82.39	78.43	82.36	29240	4.15%
SPWR		SunPower Corporation	1.69	1.84	1.60	1.74	1054437	2.96%
VIRT		Virtu Financial Cm A	35.75	37.20	35.75	36.92	775748	2.90%
WHR		Whirlpool Corporation	84.62	87.62	83.79	87.14	968866	2.76%
ALTG		Alta Equipment Group Inc	6.33	6.51	6.30	6.46	131115	2.54%
HNI		HNI Corporation	46.21	47.23	45.88	47.21	195587	2.39%
NLY		Annaly Capital Management, Inc	23.79	24.40	23.75	24.39	7492895	2.35%
SNEX		Stonex Group Inc	105.91	110.54	104.57	108.30	265270	2.27%
TW		Towers Watson & Co	104.14	106.34	103.08	106.26	1282156	2.03%
CAPL		Crossamerica Partners LP	21.74	21.90	21.54	21.83	18030	2.01%
MLR		Miller Industries, Inc	40.29	41.08	39.95	41.00	42214	1.64%
TREX		Trex Company, Inc.	43.13	43.89	42.61	43.73	1519916	1.53%
AVNW		Aviat Networks, Inc.	22.16	22.74	21.70	22.44	75842	1.49%
SII		Smith International, Inc	114.90	119.50	114.90	116.88	106590	1.49%
XRX		Xerox Corporation	2.69	2.78	2.62	2.73	1631306	1.49%
FLUX		Flux Power Holdings Inc	1.52	1.58	1.49	1.54	92155	1.32%
AMG		Affiliated Managers Group, Inc	321.22	327.53	321.22	326.27	143478	1.27%
ESCA		Escalade, Inc	14.00	14.25	13.98	14.16	6953	1.22%
BLNK		Blink Charging Company	0.88	0.92	0.88	0.89	2563514	1.14%
CARR		Carrier Global Corp [Carr/I]	55.97	56.35	54.63	56.18	5345546	1.13%
WGO		Winnebago Industries, Inc	48.50	48.50	46.79	47.79	352109	1.10%
SCHW		The Charles Schwab Corporation	102.77	104.98	102.54	103.83	6089466	1.02%
QRHC		Quest Resource	1.96	2.00	1.94	1.98	48830	1.02%
DCI		Donaldson Company, Inc	100.59	101.61	100.31	101.58	313680	0.84%
CAR		Avis Budget Group Inc	123.22	125.90	122.93	125.61	212366	0.84%
MKTX		MarketAxess Holdings Inc	174.78	176.80	173.73	176.04	173611	0.79%
CMI		Cummins Inc	576.50	583.08	575.50	579.24	623228	0.69%
AX		Axos Financial Inc	93.81	95.81	93.34	94.45	133396	0.64%
KMX		CarMax, Inc	48.51	48.85	48.00	48.82	1515426	0.56%
GPC		Genuine Parts Company	135.36	137.12	134.99	136.88	327246	0.55%
ATLC		Atlanticus Hld Cp	60.37	61.67	60.31	61.04	19145	0.53%
LCII		Lci Industries	136.87	137.88	135.65	137.49	52522	0.52%
SHW		Sherwin-Williams Company	354.02	358.10	352.58	357.97	629347	0.50%
LIVE		LiveDeal, Inc	20.40	20.40	20.40	20.40	600	0.44%
HDB		HDFC Bank Limited (ADR)	32.39	32.78	32.39	32.65	3431954	0.43%
WSO		Watsco, Incorporated	380.00	382.37	372.00	381.57	190637	0.39%
GGG		Graco Inc	87.11	88.04	86.54	87.92	306208	0.39%
SYK		Stryker Corporation	361.59	365.44	360.24	363.87	1137615	0.36%
CFG		Citizens Financial Group Inc/Ri	60.46	61.34	60.03	60.81	4128322	0.35%
UHAL		AMERCO	57.33	57.64	57.10	57.51	48407	0.35%
MPX		Marine Products Corp	9.53	9.53	9.44	9.48	4838	0.32%
SUN		Sunoco, Inc	57.01	57.77	57.01	57.77	169343	0.30%
FITB		Fifth Third Bancorp	49.05	49.48	48.77	49.15	6176790	0.20%
SLF		Sun Life Financial Inc	62.65	63.47	62.45	62.81	216777	0.16%
RJF		Raymond James Financial, Inc	171.02	173.02	170.90	171.79	430981	0.13%
WTS		Watts Water Technologies, Inc	296.80	299.50	294.23	297.29	65178	0.09%
XPEL		Xpel Technologies	54.40	54.91	53.80	54.26	89985	0.07%
TTC		The Toro Company	89.36	90.19	88.92	89.58	345588	0.01%
ARTW		Arts-Way Manufacturing Co	2.37	2.41	2.37	2.38	5688	0.00%
CANG		Cango Inc ADR	1.45	1.48	1.40	1.45	639567	0.00%
MTC		Allied Irish Banks Plc	3.07	3.22	2.96	3.08	17847	0.00%
ALLY		Ally Financial	43.94	44.11	43.48	43.61	2782690	-0.09%
AXTA		Axalta Coating Systems Ltd	33.50	33.60	32.98	33.57	6271783	-0.09%
BNS		The Bank of Nova Scotia (USA)	73.55	73.76	73.28	73.45	1003550	-0.11%
RY		Royal Bank of Canada (USA)	168.87	169.43	168.56	169.15	331466	-0.11%
GM		General Motors Corporation	80.75	81.64	80.23	80.82	4184229	-0.11%
CRMT		Americas Car-Mart, Inc	28.21	28.56	27.14	28.17	29748	-0.11%
BC		Brunswick Corporation	88.00	88.73	87.67	88.63	309695	-0.14%
ABG		Asbury Automotive Group, Inc	249.00	252.13	246.53	248.10	27437	-0.16%
DE		Deere & Company	515.84	516.81	510.00	514.57	719345	-0.16%
NWFL		Norwood Financial Corporation	28.22	28.47	27.86	28.19	4337	-0.21%
TD		Toronto-Dominion Bank (USA)	93.44	94.37	93.44	93.86	858262	-0.21%
PAG		Penske Automotive Group, Inc	164.11	165.92	162.92	163.77	38373	-0.23%
ECL		Ecolab Inc	276.90	277.90	274.48	277.08	555184	-0.23%
MYE		Myers Industries, Inc	19.96	20.10	19.46	19.95	198268	-0.25%
VIRC		Virco Mfg	6.38	6.43	6.28	6.39	35938	-0.31%
WASH		Washington Trust Bancorp	30.61	30.69	30.30	30.47	23168	-0.33%
SYBT		S	68.61	68.96	68.40	68.53	36522	-0.33%
LZB		La-Z-Boy Incorporated	39.02	39.20	38.64	39.16	166976	-0.36%
GNRC		Generac Holdings Inc.	162.12	162.12	159.41	160.86	254285	-0.38%
HTH		Hilltop Holdings Inc	35.86	35.93	35.59	35.67	93795	-0.42%
TWI		Titan International, Inc	9.37	9.38	9.19	9.29	325480	-0.43%
SNA		Snap-on Incorporated	362.66	364.46	360.78	361.38	146521	-0.45%
GPI		Group 1 Automotive, Inc	395.49	401.77	393.00	395.06	92569	-0.47%
PCAR		PACCAR Inc	121.98	121.99	120.38	121.37	1152167	-0.48%
MCFT		Mcbc Holdings	22.50	22.51	22.04	22.35	62226	-0.49%
UEIC		Universal Electronics Inc	4.00	4.07	3.92	3.96	88497	-0.50%
GFF		Griffon Corporation	85.42	86.03	83.93	84.79	140855	-0.50%
GHC		Graham Holdings Company	1153.74	1163.00	1138.00	1142.70	6570	-0.51%
WDFC		WD-40 Company	205.00	205.58	203.00	204.73	56873	-0.52%
THO		Thor Industries, Inc	115.51	115.68	113.65	114.78	161144	-0.52%
CACC		Credit Acceptance Corp	473.50	478.71	469.12	471.38	49565	-0.53%
WSBC		WesBanco, Inc	34.48	34.70	34.16	34.38	185678	-0.58%
CPRT		Copart, Inc	41.25	41.48	40.46	41.04	5852374	-0.58%
CARS		Cars.com Inc	12.02	12.02	11.79	11.96	258693	-0.58%
BLBD		Blue Bird Corp	49.20	49.33	48.13	49.03	284415	-0.59%
SEIC		SEI Investments Company	86.45	86.81	85.89	85.99	126626	-0.60%
AMWD		American Woodmark Corporation	63.25	64.25	62.66	62.93	17883	-0.60%
BPOP		Popular, Inc	129.04	129.65	127.54	127.96	135346	-0.62%
AFG		American Financial Group	131.08	131.81	130.48	131.04	120063	-0.64%
ATHM		Autohome Inc	22.87	23.48	22.87	23.10	257098	-0.65%
MFC		Manulife Financial Corporation (USA)	37.16	37.69	37.16	37.37	1000702	-0.66%
FHB		First Hawaiian Inc	26.80	26.91	26.61	26.71	370139	-0.71%
SMBC		Southern Missouri Bancorp, Inc	61.98	62.40	61.58	61.74	8890	-0.74%

Advanced stock screener Scan for strong stocks Never miss a profitable trade 100% FREE Limited Time Only Free Signup

Dealer Stocks List

Dealer Stocks list are dealer stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
SRCO		Sparta Comm Services	0.0825	0.1175	0.0825	0.1175	171300	23.68%
RNWF		Renewal Fuels Inc	0.0230	0.0240	0.0183	0.0235	16110600	3.52%
DSEEY		Daiwa Securities ADR	9.5000	9.8750	9.5000	9.8750	300	2.97%
KUBTY		Kubota Corp	78.2100	79.2800	78.2100	78.9000	6900	1.85%
DFKCY		Daifuku CO Ltd ADR	17.3600	17.5800	17.3600	17.5350	43800	1.53%
SFBQF		Softbank Corp	1.3750	1.3800	1.3300	1.3800	27900	1.47%
FMCCG		Freddie Mac Var Pfd	15.7692	16.5000	15.1900	16.5000	1900	1.38%
GWLIF		Great West Lifeco IN	48.2850	48.4700	48.2850	48.3700	2200	0.58%
FSRL		First Reliance Bk SC	12.6800	12.8400	12.6800	12.8400	1400	0.08%
SOBKY		Softbank Corp ADR	13.6280	13.8500	13.5900	13.6000	121700	0.07%
EVRC		Evercel Inc	0.3500	0.3500	0.3500	0.3500	400	0.00%
BPOPO		Popular Inc	25.0000	25.0750	25.0000	25.0000	300	0.00%
SRMX		Saddle Ranch Media Inc	0.0002	0.0002	0.0002	0.0002	942200	0.00%
WELX		Winland Electronics	3.5900	3.6000	3.5000	3.5000	4800	0.00%
CATV		4Cable TV Internatio	0.0002	0.0002	0.0002	0.0002	57000	0.00%
BURCA		Burnham Holdngs Cl-A	24.6675	24.6865	24.6675	24.6865	200	-0.21%
IDCBY		Industrial & Com ADR	16.1900	16.1900	16.1300	16.1600	47800	-0.31%
OTCM		Pink OTC Markets Inc	54.0000	54.0000	53.8000	53.8000	1800	-0.35%
FMCCT		Federal Home Loan Mortgage Corp	20.4100	21.0000	20.4100	21.0000	700	-0.47%
FMCCJ		Freddie Mac Pfd Q	15.7180	16.1500	15.7180	16.1500	1500	-0.50%
FMCCM		Freddie Mac Noncum	15.7600	16.2500	15.7500	15.7930	1900	-0.61%
QEPC		Q.E.P. CO Inc	38.4900	38.4900	38.4900	38.4900	600	-0.78%
XAUMF		Goldmoney Inc	7.2041	7.2041	7.1940	7.2020	800	-1.80%
MCEM		Monarch Cement CO	245.5000	246.4000	240.4000	240.4000	1400	-1.88%
FMCCS		Fed Homeln Pfd	17.9250	18.0000	17.6500	17.6500	2600	-2.11%
IAFNF		IA FINL CORP INC.	129.1700	129.1700	123.1700	124.9800	4300	-2.43%
FMCKM		Federal Home Ln Mtg	10.2500	10.3700	9.9000	10.0900	78200	-3.07%
FMCCN		Freddie Mac Var N	16.1400	16.1400	15.6000	15.6000	1200	-3.35%
FMCKJ		Freddie Mac Pfd Z	11.9000	11.9050	11.4300	11.4700	455100	-3.78%
FMCKO		Fed Home Ln Mtg	10.9300	11.1700	10.9300	10.9300	700	-4.54%
FREGP		Fed Hom Ln Mtg Cp 5	19.9600	19.9600	19.4600	19.4600	800	-4.89%
HNDAF		Honda Motor CO Ltd	10.3600	10.3600	10.3600	10.3600	1500	-4.95%
FMCCK		Freddie Mac 5.79	20.2500	20.3231	19.9000	19.9000	3600	-5.42%
FMCKI		Federal Home Loan Mortgage Corp	10.6500	10.6500	10.2000	10.2000	30600	-7.27%
FMCKP		Freddie Mac 5.7 Pfd	19.0000	19.6400	18.5500	18.7875	6900	-7.36%
FMCCH		Freddie Mac 5.10 Pfd	19.0100	19.0100	18.5000	18.5000	12400	-7.45%
FMCKN		Federal Home Ln Mtg	10.5200	10.8500	10.0300	10.0300	1000	-9.64%
BWMG		Brownie's Marine Grp	0.0070	0.0070	0.0070	0.0070	185000	-11.39%
FMCC		Freddie Mac	8.5980	8.7000	7.5700	7.6800	7975300	-12.73%
RMSL		Remsleep Holdings Inc	0.0070	0.0079	0.0061	0.0065	9549000	-18.75%

Defense Stocks