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
RMBL		Rumbleon Inc	4.20	4.71	4.20	4.63	56900	8.69%
SANW		S&W Seed Company	8.88	9.35	8.82	9.30	7800	5.68%
LPSN		LivePerson, Inc	1.38	1.49	1.37	1.43	3567200	5.15%
ALLY		Ally Financial	41.38	41.49	39.13	39.65	11297800	3.85%
CANG		Cango Inc ADR	4.53	4.82	4.50	4.75	352900	3.71%
HDB		HDFC Bank Limited (ADR)	59.78	61.27	59.75	60.68	5638600	3.09%
XPEL		Xpel Technologies	43.09	44.66	43.09	44.62	113700	2.91%
UEIC		Universal Electronics Inc	10.64	11.02	10.63	10.99	44700	2.71%
PEBO		Peoples Bancorp Inc	31.25	32.27	31.18	32.20	270800	2.71%
NSSC		NAPCO Security Technologies, Inc	35.50	36.16	35.50	36.13	264700	2.58%
ELA		Entergy Lousiana LLC	7.50	7.50	7.19	7.35	19500	2.23%
XRAY		DENTSPLY International Inc	18.89	19.43	18.70	19.36	1536200	2.11%
NTWK		NetSol Technologies Inc	2.65	2.72	2.65	2.68	17400	1.90%
CACC		Credit Acceptance Corp	492.62	506.97	491.87	505.29	83300	1.78%
MKTX		MarketAxess Holdings Inc	219.70	226.21	219.70	225.89	428500	1.77%
MMM		3M Company	147.88	152.08	147.41	149.12	7075300	1.52%
WNC		Wabash National Corporation	15.70	16.79	15.70	15.98	969600	1.20%
CAR		Avis Budget Group Inc	89.79	91.88	89.00	91.30	527500	1.11%
UNF		UniFirst Corporation	225.58	229.28	224.32	229.22	164300	1.09%
BLD		Baldwin Technology Co	349.76	355.55	348.76	354.08	238200	0.94%
ARKO		ARKO Corp	6.53	6.64	6.48	6.62	219900	0.91%
GT		The Goodyear Tire & Rubber Company	9.11	9.41	9.02	9.34	3672400	0.86%
MLR		Miller Industries, Inc	68.05	68.75	67.39	68.54	203100	0.78%
ATHM		Autohome Inc	26.74	27.51	26.74	27.21	244000	0.78%
SUN		Sunoco, Inc	54.86	55.62	54.54	55.14	476900	0.75%
VIRT		Virtu Financial Cm A	37.47	37.72	37.21	37.41	713700	0.67%
SII		Smith International, Inc	43.19	43.80	42.89	43.48	59600	0.67%
UTI		Universal Technical Institute, Inc	26.40	26.71	26.12	26.53	324100	0.61%
TW		Towers Watson & Co	128.00	129.06	127.08	128.57	1164500	0.52%
RJF		Raymond James Financial, Inc	169.34	170.97	169.11	170.50	1026500	0.48%
SYBT		S	73.09	75.56	73.09	74.06	133900	0.39%
CPRT		Copart, Inc	57.38	57.99	57.29	57.66	2549300	0.38%
SEIC		SEI Investments Company	83.88	84.54	83.42	84.23	601800	0.38%
UHAL		AMERCO	71.99	73.01	71.59	72.45	90900	0.32%
CPSS		Consumer Portfolio Services, Inc	11.20	11.45	10.54	11.39	37400	0.26%
ECL		Ecolab Inc	241.09	243.11	239.02	241.63	1058700	0.23%
AGCO		AGCO Corporation	102.73	104.09	102.04	103.31	539200	0.17%
WSO		Watsco, Incorporated	506.28	509.40	504.32	505.64	167900	0.13%
ATLC		Atlanticus Hld Cp	58.70	59.26	57.89	58.97	106600	0.10%
WHR		Whirlpool Corporation	131.61	133.14	130.64	132.08	706300	0.08%
ALSN		Allison Transmission Holdings	120.63	120.93	118.91	120.11	490500	0.04%
TWI		Titan International, Inc	7.54	7.71	7.48	7.59	834400	0.00%
CARG		Cargurus Inc Cl A	38.45	38.68	38.11	38.49	779600	0.00%
KXIN		Kaixin Auto Holdings	1.50	1.54	1.47	1.47	273900	0.00%
DORM		Dorman Products Inc	129.57	130.35	125.54	129.97	226000	-0.07%
SWBI		Smith & Wesson Brands Inc	10.41	10.46	10.24	10.45	441700	-0.10%
TBNK		Territorial Bancorp Inc	9.08	9.24	9.05	9.10	15500	-0.11%
ABG		Asbury Automotive Group, Inc	256.22	260.83	254.60	256.61	230000	-0.12%
SNEX		Stonex Group Inc	108.80	110.96	108.19	108.60	162800	-0.18%
GHC		Graham Holdings Company	908.00	909.00	903.10	908.00	12900	-0.18%
RMD		ResMed Inc	246.07	248.87	244.92	247.33	762300	-0.19%
PCAR		PACCAR Inc	110.22	110.78	109.50	109.84	2135800	-0.25%
GFF		Griffon Corporation	78.16	78.57	77.18	78.10	218500	-0.29%
TRUE		Centrue Financial Corporation	3.43	3.48	3.43	3.45	109000	-0.29%
CMI		Cummins Inc	367.08	368.68	363.81	366.00	1061600	-0.32%
LNN		Lindsay Corporation	134.84	135.96	134.62	134.79	127600	-0.33%
QRHC		Quest Resource	5.89	6.16	5.87	5.90	43800	-0.34%
MORN		Morningstar, Inc	331.24	334.38	329.32	329.78	98200	-0.34%
TTC		The Toro Company	84.22	84.64	83.48	84.15	548900	-0.37%
HIG		Hartford Financial Services	113.25	113.70	111.46	111.56	1810700	-0.38%
ESCA		Escalade, Inc	15.25	15.50	15.11	15.23	17700	-0.39%
SNV		Synovus Financial Corp	55.10	55.41	54.56	55.13	1495300	-0.40%
SCHW		The Charles Schwab Corporation	81.08	81.73	79.99	80.60	9766000	-0.41%
FLXS		Flexsteel Industries, Inc	52.27	53.27	51.42	51.66	33500	-0.42%
HNI		HNI Corporation	51.03	51.29	50.67	51.03	217400	-0.45%
TREX		Trex Company, Inc.	72.43	73.19	71.93	72.50	552400	-0.47%
LKQ		LKQ Corp	39.06	39.22	38.42	39.02	1600200	-0.48%
BOH		Bank of Hawaii Corporation	71.00	71.58	70.64	71.11	340500	-0.49%
DCI		Donaldson Company, Inc	71.69	71.83	70.87	71.38	424100	-0.52%
GGG		Graco Inc	86.16	86.28	85.24	85.68	787600	-0.56%
AIG		American International Group, Inc	75.56	75.79	74.70	74.75	2484600	-0.56%
FHB		First Hawaiian Inc	26.22	26.38	26.13	26.29	457700	-0.57%
VOYA		VOYA Financial Inc	69.68	70.21	69.20	69.59	710100	-0.59%
TMUS		T-Mobile US	219.19	220.86	218.08	218.18	3689100	-0.60%
DOOO		Brp Inc	53.33	54.58	53.05	53.35	133900	-0.60%
POLA		Polar Power Inc	3.10	3.19	3.10	3.17	20100	-0.63%
CAPL		Crossamerica Partners LP	22.17	22.35	21.75	21.88	38700	-0.64%
DLB		Dolby Laboratories, Inc	81.63	81.69	80.79	80.96	427000	-0.64%
CRMT		Americas Car-Mart, Inc	47.93	48.18	47.27	47.70	84000	-0.65%
TD		Toronto-Dominion Bank (USA)	57.00	57.27	56.80	56.88	2721100	-0.68%
CBU		Community Bank System, Inc	64.71	65.61	64.18	64.87	433400	-0.70%
AFG		American Financial Group	135.78	135.78	133.79	134.20	162300	-0.70%
BNS		The Bank of Nova Scotia (USA)	51.77	51.80	51.32	51.45	3002100	-0.71%
RNST		Renasant Corp	36.70	36.70	36.19	36.52	502000	-0.71%
ZBH		Zimmer Biomet Holdings	110.25	111.15	109.52	109.72	2320600	-0.72%
WSBC		WesBanco, Inc	31.68	32.16	31.58	31.74	657700	-0.72%
NLY		Annaly Capital Management, Inc	19.47	19.53	19.33	19.35	4864600	-0.72%
DE		Deere & Company	462.84	464.32	458.57	459.75	1132000	-0.73%
SNA		Snap-on Incorporated	353.41	353.70	349.93	351.60	304700	-0.73%
BPOP		Popular, Inc	100.16	100.89	99.76	99.99	579100	-0.73%
CARR		Carrier Global Corp [Carr/I]	70.64	70.93	69.97	70.03	5531100	-0.74%
HMC		HONDA MOTOR CO	28.55	28.61	28.45	28.45	854500	-0.87%
HOFT		Hooker Furniture Corporation	13.33	13.61	13.33	13.38	43800	-0.89%
WTS		Watts Water Technologies, Inc	211.12	211.68	208.67	211.07	111500	-0.90%
TCBK		TriCo Bancshares	43.05	43.14	41.96	42.96	111100	-0.90%
SLF		Sun Life Financial Inc	58.83	59.02	58.27	58.45	1532400	-0.90%
AVNW		Aviat Networks, Inc.	19.48	19.92	19.19	19.19	107900	-0.93%
AMG		Affiliated Managers Group, Inc	188.25	188.25	185.62	186.88	187700	-0.98%
RY		Royal Bank of Canada (USA)	122.56	122.56	120.64	121.02	1069000	-1.00%
HTH		Hilltop Holdings Inc	28.81	28.94	28.60	28.64	163900	-1.04%

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
FREGP		Fed Hom Ln Mtg Cp 5	18.3300	18.3300	16.8100	18.3300	2400	3.85%
MCEM		Monarch Cement CO	219.9000	250.0000	217.0000	226.0000	8500	2.82%
FMCCI		Freddie Mac Var Pr B	17.4764	17.7500	17.1000	17.7500	3900	1.87%
BURCA		Burnham Holdngs Cl-A	13.8200	13.9500	13.8200	13.9500	600	1.45%
OTCM		Pink OTC Markets Inc	53.8599	53.8600	53.5000	53.8600	700	1.15%
SOBKY		Softbank Corp ADR	12.5600	12.5600	12.3500	12.4825	239300	1.15%
RMSL		Remsleep Holdings Inc	0.0091	0.0092	0.0079	0.0088	305900	1.15%
GWLIF		Great West Lifeco IN	32.0865	32.1800	32.0200	32.1800	2500	0.94%
DFKCY		Daifuku CO Ltd ADR	10.3600	10.4400	10.3600	10.3600	85900	0.88%
DSEEY		Daiwa Securities ADR	6.5650	6.7400	6.5650	6.6100	3700	0.46%
FMCCG		Freddie Mac Var Pfd	18.0000	18.0000	18.0000	18.0000	100	0.28%
KUBTY		Kubota Corp	61.1450	61.8600	60.3100	60.4500	40200	0.28%
BWMG		Brownie's Marine Grp	0.0100	0.0100	0.0100	0.0100	11600	0.00%
CATV		4Cable TV Internatio	0.0003	0.0003	0.0002	0.0003	3299300	0.00%
SRCO		Sparta Comm Services	0.1540	0.1543	0.1540	0.1543	5000	0.00%
SRMX		Saddle Ranch Media Inc	0.0001	0.0003	0.0001	0.0002	5330700	0.00%
IDCBY		Industrial & Com ADR	12.8350	12.8520	12.7500	12.7800	20200	-0.31%
HNDAF		Honda Motor CO Ltd	9.5900	9.5900	9.4835	9.5450	1600	-0.47%
XAUMF		Goldmoney Inc	5.6500	5.7025	5.6500	5.7000	6300	-0.49%
FMCCL		Freddie Mac Var RTS	17.3000	17.5000	16.9900	17.5000	1400	-0.51%
QEPC		Q.E.P. CO Inc	40.9300	41.0000	40.2500	40.6775	3800	-0.79%
SFBQF		Softbank Corp	1.4000	1.4000	1.2500	1.2540	243200	-0.87%
WELX		Winland Electronics	4.9250	5.1300	4.7500	5.0000	14900	-0.99%
FMCKP		Freddie Mac 5.7 Pfd	17.8770	18.0800	17.8770	18.0510	1200	-1.09%
FMCCM		Freddie Mac Noncum	19.0000	19.0000	18.2500	18.7500	68800	-1.32%
FMCCK		Freddie Mac 5.79	18.2500	18.2500	18.2500	18.2500	100	-1.35%
FMCCN		Freddie Mac Var N	17.5000	17.5000	17.4750	17.4775	1100	-1.42%
FMCCO		Freddie Mac 5.81 O	17.9600	18.2000	17.9600	18.2000	700	-1.62%
FMCKI		Federal Home Loan Mortgage Corp	9.8000	9.8000	9.7200	9.7200	2400	-1.82%
FMCCH		Freddie Mac 5.10 Pfd	18.0000	18.7400	17.2600	17.6541	4800	-1.92%
FMCKJ		Freddie Mac Pfd Z	11.9200	12.0300	11.2000	11.7000	665600	-1.93%
FMCCT		Federal Home Loan Mortgage Corp	19.1700	19.1700	18.6600	18.6600	2800	-2.66%
FMCKM		Federal Home Ln Mtg	9.8950	9.8950	9.4000	9.5740	4900	-3.29%
FMCC		Freddie Mac	5.9400	6.1300	5.6500	5.9300	5734000	-3.42%
FMCCJ		Freddie Mac Pfd Q	18.2400	18.2400	17.0000	17.0000	300	-3.73%
FMCKO		Fed Home Ln Mtg	9.3300	9.7280	9.3300	9.5000	42600	-5.00%
GTPS		Great American Bancorp Inc	51.0200	51.0200	51.0200	51.0200	100	-7.24%
PWWBF		Powerband Solutions Inc	0.0650	0.0850	0.0650	0.0850	70300	-11.46%

Defense Stocks