Community / Mr Market / New York Stock Exchange [NYSE] - Daily Prices

We plan to utilize this data source to detect sudden drop of more than 20% in stock prices within a 72 hour period.

Domain: eoddata.com , Associated categories: Finance

Harvested on CSV JSON HTML

551

3,137

3,042

3,041

company symbol	company name	low	high	close	volume	origin_pattern	origin_url	createdAt	updatedAt	pingedAt
A	Agilent Technologies	76.48	77.45	76.76	1,113,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AA	Alcoa Corp	20.71	21.40	20.99	2,919,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AAC	Aac Holdings Inc	0.4600	0.4900	0.4800	98,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AAN	Aaron's Inc	56.58	58.97	58.75	1,191,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AAP	Advance Auto Parts Inc	155.0	158.0	156.8	881,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AAT	American Assets Trust	46.56	46.99	46.88	164,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AB	Alliancebernstein Holding LP	29.58	29.91	29.85	142,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ABB	Abb Ltd	21.83	21.93	21.89	1,150,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ABBV	Abbvie Inc	85.93	87.75	87.63	5,425,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ABC	Amerisourcebergen Corp	85.79	87.12	86.13	1,002,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ABEV	Ambev S.A.	4.130	4.200	4.150	22,570,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ABG	Asbury Automotive Group Inc	108.5	111.4	109.4	134,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ABM	ABM Industries Incorporated	37.69	38.43	38.31	138,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ABR	Arbor Realty Trust	14.82	15.08	15.07	1,211,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ABR-A	Arbor Rlty TR Inc [Abr/Pa]	25.75	25.88	25.80	2,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ABR-B	Arbor Rlty TR Inc [Abr/Pb]	25.44	25.52	25.48	8,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ABR-C	Arbor Rlty TR Inc [Abr/Pc]	26.07	26.39	26.27	7,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ABT	Abbott Laboratories	83.68	84.39	84.12	4,474,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AC	Associated Capital Group Inc	37.49	38.61	38.61	1,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ACA	Arcosa Inc	37.33	38.49	38.29	208,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ACB	Aurora Cannabis Inc	3.110	3.430	3.290	29,835,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ACC	American Campus Communities Inc	46.57	47.11	46.81	426,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ACCO	Acco Brands Corp	9.310	9.460	9.390	358,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ACH	Aluminum Corp of China Ltd	7.610	7.710	7.690	12,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ACM	Aecom Technology Corp	42.39	43.66	43.51	1,392,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ACN	Accenture Plc	193.8	196.4	196.3	1,672,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ACP	Avenue Income Credit Strategies	11.15	11.35	11.35	248,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ACP.P	Aberdeen Income Cr Strategies [Acp/R]	0.2500	0.3390	0.2909	347,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ACRE	Ares Commercial Real Estate Cor	15.25	15.38	15.30	180,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ACV	Allianzgi Diversified Income &	24.10	24.45	24.40	34,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ADC	Agree Realty Corp	74.30	74.97	74.45	318,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ADM	Archer Daniels Midland	42.58	43.11	42.78	2,464,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ADNT	Adient Plc	20.13	21.39	20.36	1,264,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ADS	Alliance Data Systems Corp	106.2	108.3	106.6	504,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ADSW	Advanced Disposal Services Inc	32.74	32.83	32.81	1,507,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ADT	ADT Inc	8.250	8.470	8.280	2,299,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
ADX	Adams Express Company	16.42	16.56	16.53	248,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AEB	Aegon N.V. Perp Cap Secs Floating Rate	24.32	24.40	24.35	8,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AEE	Ameren Corp	75.46	76.57	76.53	2,614,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AEFC	Aegon Funding Company Llc 5.10%	25.50	25.65	25.55	178,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AEG	Aegon N.V.	4.550	4.580	4.570	950,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AEH	Aegon N.V. Perp Cap Secs	25.33	25.36	25.36	33,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AEL	American Equity Investment Life	28.10	28.42	28.35	427,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AEM	Agnico-Eagle Mines Ltd	58.82	59.64	59.22	762,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AEO	American Eagle Outfitters	16.03	16.35	16.16	2,299,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AEP	American Electric Power Company	89.45	90.57	89.60	2,668,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AEP-B	American Elec Pwr Co. Inc [Aep/Pb]	53.15	53.64	53.27	87,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AER	Aercap Holdings N.V.	59.57	60.27	59.95	883,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AES	The Aes Corp	18.15	18.44	18.41	7,964,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AFB	Alliance National Municipal	13.57	13.67	13.67	78,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AFC	Allied Capital Corp	25.71	26.03	25.71	16,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AFG	American Financial Group	107.8	108.5	108.5	285,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AFGB	American Financial Group Inc 5.875%	26.86	26.92	26.90	4,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AFGE	American Financial Group Inc	25.51	25.56	25.56	126,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AFGH	American Financial Group Inc	26.03	26.09	26.09	10,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AFI	Armstrong Flooring Inc	3.660	3.960	3.700	214,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AFL	Aflac Incorporated	54.01	54.29	54.18	2,175,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AFT	Apollo Senior Floating Rate Fund Inc	14.66	14.74	14.74	78,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AG	First Majestic Silver	10.50	10.77	10.76	2,943,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGCO	Agco Corp	79.79	81.39	80.14	569,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGD	Alpine Global Dynamic Dividend Fund	9.940	10.005	9.940	37,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGI	Alamos Gold Inc	5.320	5.430	5.370	2,953,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGM	Federal Agricultural Mortgage Corp	81.55	82.75	82.05	53,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGM-A	Federal Agricultural Mortgage Corp	25.69	25.99	25.79	3,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGM-C	Federal Agricultural Mortgage Corp	27.05	27.05	27.05	500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGM-D	Federal Agricultural Mortgage Corp	26.13	26.47	26.14	22,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGM.A	Federal Agricultural Mortgage Corp	72.66	72.66	72.66	100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGN	Allergan Plc	180.8	182.5	182.5	2,454,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGO	Assured Guaranty Ltd	48.11	48.43	48.36	528,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGO-B	Assured Guaranty Municipal Hldgs IN	27.32	27.69	27.69	2,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGO-E	Assured Guaranty Municipal Hldgs IN	25.80	25.95	25.89	14,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGO-F	Assured Guaranty Municipal Hldgs IN	25.45	25.53	25.48	3,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGR	Avangrid Inc	48.69	49.07	48.75	452,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGRO	Adecoagro S.A.	5.990	6.440	6.350	441,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGS	Playags Inc	11.71	12.23	11.98	382,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AGX	Argan Inc	40.70	41.26	40.81	106,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AHC	A.H. Belo Corp	3.370	3.510	3.380	14,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AHH	Armada Hoffler Properties Inc	17.68	17.90	17.78	187,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	26.62	26.65	26.62	5,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	27.42	28.00	27.50	51,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	25.95	26.15	26.11	15,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	25.71	25.87	25.81	32,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AHT	Ashford Hospitality Trust Inc	2.690	2.760	2.720	505,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	25.16	25.31	25.18	4,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	21.69	21.80	21.77	4,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	21.07	21.21	21.15	8,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	21.35	21.60	21.59	2,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	21.36	21.50	21.43	11,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AI	Arlington Asset Investment Corp	5.690	5.830	5.700	202,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AI-B	Arlington Asset Investment Corp [Ai/Pb]	21.47	21.50	21.50	400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AI-C	Arlington Asset Investment Corp [Ai/Pc]	21.81	21.95	21.81	10,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AIC	Arlington Asset Investment Cor	23.75	23.80	23.75	2,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AIF	Apollo Tactical Income Fund Inc	14.71	14.91	14.81	65,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AIG	American International Group	53.88	54.97	54.19	3,468,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AIG-A	American International Group Inc	26.95	27.08	26.95	26,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AIG.W	American Intl Group Inc WT [Aig/W]	12.59	13.35	12.85	62,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AIN	Albany International Corp	84.29	85.49	85.39	110,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AIO	Allianzgi Artificial Intelligence &	20.10	20.25	20.18	54,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AIR	AAR Corp	44.23	45.04	44.63	111,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00
AIT	Applied Industrial Technologies	61.83	62.97	62.00	107,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-11-15 00:00:00	2019-11-15 00:00:00	2019-11-15 00:00:00

Data source unique ID

n5157_eb8793f8f1258adefc1c5a7a31f20062eses

Privacy

Public

Last ran status

COMPLETED

Last ran

2019-11-15 00:00:00 UTC

Crawl Frequency

Daily

Urls to Crawl

Provide your own list of URLs you want to get data from

http://eoddata.com/stocklist/NYSE/A.htm
http://eoddata.com/stocklist/NYSE/B.htm
http://eoddata.com/stocklist/NYSE/C.htm
http://eoddata.com/stocklist/NYSE/D.htm
http://eoddata.com/stocklist/NYSE/E.htm
http://eoddata.com/stocklist/NYSE/F.htm
http://eoddata.com/stocklist/NYSE/G.htm
http://eoddata.com/stocklist/NYSE/H.htm
http://eoddata.com/stocklist/NYSE/I.htm
http://eoddata.com/stocklist/NYSE/J.htm
http://eoddata.com/stocklist/NYSE/K.htm
http://eoddata.com/stocklist/NYSE/L.htm
http://eoddata.com/stocklist/NYSE/M.htm
http://eoddata.com/stocklist/NYSE/N.htm
http://eoddata.com/stocklist/NYSE/O.htm
http://eoddata.com/stocklist/NYSE/P.htm
http://eoddata.com/stocklist/NYSE/Q.htm
http://eoddata.com/stocklist/NYSE/R.htm
http://eoddata.com/stocklist/NYSE/S.htm
http://eoddata.com/stocklist/NYSE/T.htm
http://eoddata.com/stocklist/NYSE/U.htm
http://eoddata.com/stocklist/NYSE/V.htm
http://eoddata.com/stocklist/NYSE/W.htm
http://eoddata.com/stocklist/NYSE/X.htm
http://eoddata.com/stocklist/NYSE/Y.htm
http://eoddata.com/stocklist/NYSE/Z.htm

{
    "engine": "nokogiri",
    "client_version": "4.0.13",
    "origin_url": "http://eoddata.com/stocklist/NYSE/A.htm",
    "columns": [
        {
            "col_name": "company symbol",
            "dom_query": "div.cb#ctl00_cph1_divSymbols table.quotes tr td:nth-child(1) a"
        },
        {
            "col_name": "company name",
            "dom_query": "div#ctl00_cph1_pnl1 div.cb#ctl00_cph1_divSymbols table.quotes tr td:nth-child(2)"
        },
        {
            "col_name": "low",
            "dom_query": "div#ctl00_cph1_pnl1 div.cb#ctl00_cph1_divSymbols table.quotes tr td:nth-child(4)"
        },
        {
            "col_name": "high",
            "dom_query": "div#ctl00_cph1_pnl1 div.cb#ctl00_cph1_divSymbols table.quotes tr td:nth-child(3)"
        },
        {
            "col_name": "close",
            "dom_query": "div#ctl00_cph1_pnl1 div.cb#ctl00_cph1_divSymbols table.quotes tr td:nth-child(5)"
        },
        {
            "col_name": "volume",
            "dom_query": "div#ctl00_cph1_pnl1 div.cb#ctl00_cph1_divSymbols table.quotes tr td:nth-child(6)"
        }
    ],
    "cookies": [
        {
            "domain": "eoddata.com",
            "hostOnly": true,
            "httpOnly": true,
            "name": "ASP.NET_SessionId",
            "path": "/",
            "sameSite": "no_restriction",
            "secure": false,
            "session": true,
            "storeId": "0",
            "value": "tmsrbw0qhofuwoue2ktuhrvv"
        }
    ]
}