Securities Stocks

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

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
MTC		Allied Irish Banks Plc	2.67	3.25	2.62	3.06	452695	16.79%
SIEB		Siebert Financial Corp.	3.33	3.86	3.18	3.83	31270	15.36%
LFT		Longtop Financial Technologies Limited	1.43	1.65	1.43	1.63	552820	11.64%
FGBI		First Gurty Banc	4.50	4.72	4.50	4.72	25769	4.89%
COHN		Cohen and Co Inc.	19.66	20.20	19.16	20.20	34751	4.88%
CHMG		Chemung Financial Cp	55.91	58.48	55.91	58.04	2703	3.38%
SNEX		Stonex Group Inc	96.66	100.48	96.54	100.33	405838	3.38%
BCO		The Brinks Company	117.98	122.50	117.76	120.88	156573	3.18%
SIGI		Selective Insurance Group	79.35	81.61	79.24	81.20	542549	3.06%
ALLY		Ally Financial	44.53	45.98	44.53	45.82	4051284	2.94%
GGT		Gabelli Global Multimedia Trust Inc	4.20	4.32	4.18	4.32	535537	2.86%
VHI		Valhi, Inc	12.20	12.61	12.20	12.37	13784	2.74%
GS		Goldman Sachs Group, Inc	889.98	919.10	888.00	911.03	2677978	2.44%
JPM		JPMorgan Chase & Co	309.24	318.00	309.24	317.38	9692724	2.34%
NWFL		Norwood Financial Corporation	29.62	30.42	29.55	30.26	20799	2.26%
JEF		Jefferies Group, Inc	62.59	63.92	61.77	63.25	1373841	2.26%
LCNB		Lcnb Corp	16.96	17.34	16.95	17.34	28166	2.24%
PBFS		Pioneer Bancorp Inc	14.02	14.38	14.02	14.27	6841	2.22%
NMR		Nomura Holdings, Inc	8.23	8.36	8.22	8.31	1616040	2.21%
GNT		Gabelli Natural Resources Gold	7.42	7.64	7.42	7.58	163030	2.16%
PNC		PNC Financial Services	207.82	212.02	207.12	211.49	2140492	2.15%
NDAQ		NASDAQ OMX Group, Inc	92.21	94.38	91.92	93.87	3973986	2.13%
BR		Broadridge Financial Solutions, Inc	228.33	232.34	227.77	231.50	590108	2.02%
MKL		Markel Corporation	2084.27	2133.50	2056.00	2124.74	57255	1.91%
FHI		First Trust Strategic High Income	51.53	52.66	51.30	52.52	211221	1.88%
CMA		Comerica Incorporated	88.40	90.44	88.00	89.88	763025	1.88%
AUB		Atlantic Union Bancshares Corp	36.17	36.87	36.00	36.65	1942592	1.86%
TIGR		TigerLogic Corp	9.08	9.62	9.00	9.38	5225042	1.85%
NTRS		Northern Trust Corporation	137.77	140.18	136.85	140.11	541602	1.80%
FMNB		Farmers Natl Banc Cp	14.33	14.72	14.32	14.67	131679	1.80%
PDLB		Pdl Community Bancorp	16.44	16.68	16.32	16.68	90102	1.71%
LADR		Ladder Capital Corp	11.19	11.36	11.15	11.35	577515	1.70%
ICE		IntercontinentalExchange, Inc	161.15	163.46	161.00	163.10	3849126	1.67%
CZWI		Citizens Community Bancorp Inc	18.07	18.40	18.02	18.36	23307	1.66%
RF		Regions Financial Corporation	27.35	27.95	27.30	27.84	11866643	1.64%
BLK		BlackRock, Inc	1084.86	1104.33	1081.00	1101.84	771524	1.62%
INBK		First Internet Bcp	21.25	22.07	21.20	21.65	29739	1.60%
ACR		ACRES Commercial Realty Corp	23.47	23.85	22.99	23.66	14279	1.59%
UMH		UMH Properties, Inc	15.74	15.99	15.72	15.90	526189	1.53%
MKTX		MarketAxess Holdings Inc	174.51	178.90	174.51	177.85	784668	1.50%
IX		ORIX Corporation (ADR)	28.20	28.55	28.20	28.55	69136	1.46%
WSBF		Waterstone Financial, Inc	16.81	17.06	16.81	17.05	22083	1.43%
MOFG		MidWestOne Financial Group, Inc	41.20	42.38	40.66	41.73	221547	1.41%
NFBK		Northfield Bancorp, Inc	12.05	12.36	11.90	12.25	176386	1.41%
EMD		Wstrn Asst Emrgng Mrkts Incm Fnd Inc	10.48	10.63	10.47	10.62	250497	1.34%
SSNC		SS&C Technologies Holdings, Inc.	85.96	87.20	85.79	87.09	1041223	1.33%
SYF		Synchrony Financial	84.74	86.22	84.14	85.66	2657676	1.30%
SCHW		The Charles Schwab Corporation	95.56	97.09	94.86	97.05	10261552	1.27%
SF		Stifel Financial Corp	130.20	132.82	129.41	131.65	526997	1.27%
MGYR		Magyar Bancorp, Inc.	17.02	17.10	17.00	17.10	2119	1.24%
CNS		Cohen & Steers, Inc	61.98	62.97	61.98	62.63	85256	1.24%
RC		Grupo Radio Centro SAB de CV (ADR)	2.43	2.53	2.38	2.49	4486976	1.22%
VCV		Van Kampen California Value Mun Inc Trus	10.92	11.12	10.88	11.08	80549	1.19%
CHMI		Cherry Hill Mortgage Investmen	2.52	2.60	2.51	2.55	371136	1.19%
MCO		Moodys Corporation	482.51	489.43	481.00	485.51	644586	1.18%
GGN		Gabelli Global Gold, Natural Resources & Income Trust (The)	5.15	5.23	5.15	5.22	957249	1.16%
KREF		KKR Real Estate Finance Trust Inc	8.87	8.96	8.83	8.94	489514	1.13%
WSBC		WesBanco, Inc	34.02	35.27	34.02	34.68	819237	1.11%
HDB		HDFC Bank Limited (ADR)	35.39	36.02	35.30	35.82	2494036	1.10%
CTBI		Community Trust Bancorp, Inc	59.47	60.40	59.47	60.15	29937	1.09%
PNFP		Pinnacle Financial Partners	100.44	102.24	100.30	101.06	530777	1.07%
BOKF		BOK Financial Corporation	119.00	121.39	118.90	120.56	246661	1.06%
SNV		Synovus Financial Corp	52.62	53.68	52.55	53.21	246164	1.04%
FCN		FTI Consulting, Inc	167.24	169.78	166.56	168.33	312433	1.03%
FFIC		Flushing Financial Corporation	17.01	17.31	16.99	17.17	138470	1.00%
HFRO		Highland Floating Rate Opportunities Fund	6.08	6.16	6.06	6.15	146663	0.99%
FIS		Fidelity National Information Services	66.68	67.53	66.44	67.24	4095628	0.96%
MUFG		Mitsubishi Ufj Financial Group Inc	15.82	16.04	15.79	16.00	2763283	0.95%
WSFS		WSFS Financial Corporation	56.88	58.00	56.20	57.49	163113	0.91%
KKR		KKR & Co. L.P.	141.54	144.84	141.23	142.77	6735574	0.89%
THW		Tekla World Healthcare Fund	12.68	12.77	12.60	12.74	69057	0.87%
TPZ		Tortoise Essential Energy Fund	20.55	20.81	20.55	20.80	9739	0.87%
APO		American Community Properties Trust	149.08	150.98	148.01	150.33	4426166	0.85%
BAC		Bank of America Corporation	53.95	54.65	53.75	54.56	35663177	0.85%
ARR		ARMOUR Residential REIT, Inc.	16.82	17.05	16.73	16.95	3049769	0.83%
KEY		KeyCorp	20.48	20.82	20.43	20.69	14342942	0.83%
SMFG		Sumitomo Mitsui Financial Grp, Inc.(ADR)	18.63	19.04	18.63	18.98	1154274	0.80%
PFIS		Peoples Finl Svcs Company	51.61	52.77	51.61	52.24	14880	0.75%
SKT		Tanger Factory Outlet Centers Inc	33.20	33.61	33.00	33.29	815444	0.73%
CFFN		Capitol Federal Financial	6.96	7.08	6.96	7.03	666235	0.72%
RWT		Redwood Trust, Inc	5.65	5.65	5.58	5.64	994647	0.71%
WAL		Western Alliance Bancorporation	86.48	89.23	86.48	87.49	1359943	0.70%
AGM		Federal Agricultural Mortgage Corp	184.57	186.00	182.99	185.04	26268	0.69%
OPY		Oppenheimer Holdings Inc	72.41	73.05	72.00	72.59	12118	0.69%
QCRH		QCR Holdings, Inc	86.62	87.98	84.89	87.42	47322	0.64%
UTF		Cohen & Steers Select Utility Fund, Inc	23.57	23.79	23.48	23.72	272351	0.64%
WTFC		Wintrust Financial Corporation	140.06	143.76	140.06	142.00	186065	0.63%
VKQ		Van Kampen Municipal Trust Fund	9.69	9.78	9.68	9.74	237692	0.62%
MC		Moelis	70.83	72.26	70.44	71.00	468014	0.61%
MITT		Ag Mortgage Investment Trust	8.42	8.45	8.37	8.41	201210	0.60%
FNB		F	17.51	17.75	17.39	17.65	3761840	0.57%
MHF		Western Asset Municipal Hgh Incm Fnd Inc	7.06	7.11	7.00	7.07	52165	0.57%
C		Citigroup Inc	111.27	112.34	111.11	111.74	10826670	0.57%
EQS		Equus Total Return, Inc	1.72	1.77	1.67	1.77	1004	0.57%
TRMK		Trustmark Corporation	40.51	41.22	40.51	40.91	103408	0.57%
UTG		Reaves Utility Income Fund	37.17	37.42	36.98	37.37	345545	0.57%
MTB		M&T Bank Corporation	204.49	207.29	203.68	205.75	1033028	0.56%
PMT		PennyMac Mortgage Investment Trust	12.61	12.71	12.58	12.61	833899	0.56%
FULT		Fulton Financial Corp	19.80	20.15	19.80	19.97	929713	0.55%
CIM		Chimera Investment Corporation	12.85	12.99	12.83	12.91	456202	0.55%

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

Securities Stocks List

Securities Stocks list are securities stocks that are trading on the OTCBB market.

Symbol	Chart	Company	Open	High	Low	Close	Volume	Percent
DSEEY		Daiwa Securities ADR	8.8725	9.0400	8.8400	9.0400	56000	6.04%
CRMZ		Creditriskmonitor.com Inc	2.5100	2.5100	2.4700	2.5100	200	5.46%
FFXXF		Fairfax Africa Holdings	1.7800	1.7900	1.7000	1.7900	2900	5.29%
FMCKP		Freddie Mac 5.7 Pfd	24.1300	24.1300	24.1300	24.1300	1300	1.60%
FNMFN		Federal National Mortgage Association	25.9810	26.4000	25.7500	26.4000	1000	1.58%
FMCCJ		Freddie Mac Pfd Q	19.0000	19.0000	19.0000	19.0000	100	1.39%
PWCDF		Power Corp of Canada	52.6320	53.1300	52.4200	52.9100	22800	1.11%
ZHEXF		Zhejiang Expressway H	0.9700	0.9700	0.9700	0.9700	11500	1.04%
TDHOY		T&D Holdings Inc	11.0250	11.0250	11.0250	11.0250	400	1.01%
TBBA		Teb Bancorp Inc	6.1800	6.4500	6.1000	6.4500	2400	0.93%
OTCM		Pink OTC Markets Inc	51.2500	51.5000	51.2500	51.4500	5900	0.88%
FMCC		Freddie Mac	11.1760	11.2000	10.5100	10.9900	2146600	0.83%
KTHN		Katahdin Bankshs Cp	27.7775	28.1300	27.5500	28.0000	5400	0.68%
FMCCG		Freddie Mac Var Pfd	18.9700	18.9700	18.9700	18.9700	200	0.58%
IDCBY		Industrial & Com ADR	15.7100	15.7325	15.6510	15.7000	21700	0.58%
FMCCH		Freddie Mac 5.10 Pfd	21.5000	21.7640	21.5000	21.7610	300	0.55%
NRILY		Nomura Research Institute Ltd	39.9700	40.1100	38.0100	39.8700	28100	0.55%
FFXDF		Fairfax India Ho-Sub	16.5100	16.6500	16.4160	16.5700	52500	0.45%
CICHY		China Construction B	19.4390	19.5700	19.4370	19.5600	50500	0.41%
SBHGF		Sbi Holdings Inc Ord	21.4400	22.5000	21.4000	21.5600	22000	0.28%
BACHY		Bank of China Ltd Ad	14.1000	14.1400	14.0860	14.1000	30900	0.21%
PNGAY		Ping An Ins CO ADR	15.8100	15.9300	15.8030	15.8800	77200	0.13%
BEGI		Blackstar Energy	0.0003	0.0003	0.0003	0.0003	400	0.00%
MBFJF		Mitsubishi Ufj Finan	16.1200	16.1200	16.1200	16.1200	431700	0.00%
WEDXF		Westaim Corp #	18.3700	18.7800	18.3700	18.7800	4500	-0.16%
FMCKJ		Freddie Mac Pfd Z	14.1900	14.3600	14.0100	14.1798	149700	-0.21%
JPXGY		Japan Exchange Group Inc	10.9900	11.0600	10.9700	11.0200	166500	-0.45%
FNMAJ		Fannie Mae Pfd R	12.5000	13.4400	12.5000	13.3200	18300	-0.45%
FMCKM		Federal Home Ln Mtg	11.9700	12.3300	11.9360	11.9360	19400	-0.53%
FNMA		Fannie Mae	11.7800	11.8800	11.2000	11.6300	3661300	-0.60%
RKUNY		Rakuten	6.0500	6.0500	5.9900	6.0400	8200	-0.82%
FNMAS		Fannie Mae Pfd S	14.9400	15.0500	14.7700	14.8700	864600	-0.87%
FMCKI		Federal Home Loan Mortgage Corp	12.1600	12.7600	12.1500	12.1500	3300	-1.18%
FNMAT		Federal Natl Pfd T	13.4180	13.4800	13.2500	13.4400	85000	-1.18%
GOVB		Gouverneur Bancorp	17.2700	17.3000	16.4000	16.9900	15500	-1.79%
FNMAP		Fannie Mae Pfd F	20.7500	21.3200	20.7500	20.7500	3100	-2.35%
FMCCI		Freddie Mac Var Pr B	18.8260	18.8260	18.7200	18.7200	200	-2.40%
FNMAH		Federal Natl Mtg Pfd	11.9000	11.9500	11.6380	11.7950	6100	-2.52%
FMCCS		Fed Homeln Pfd	20.5000	20.5800	19.7600	20.0100	3600	-2.86%
CYIO		Cyios Corp	0.0035	0.0035	0.0031	0.0032	830500	-3.03%
FNMAO		Fannie Mae Noncum G	20.1750	20.2500	19.9250	20.0000	3500	-3.38%
FNMAM		Fannie Mae 5.81 H	25.0570	25.0570	24.7600	24.7600	2600	-3.84%
FNMAN		Federal National Mortgage Association	24.2500	24.2500	23.5000	23.5000	2300	-7.84%

Seed Stocks
Security Stocks