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

784

3,114

company symbol	company name	low	high	close	volume	origin_pattern	origin_url	createdAt	updatedAt	pingedAt
A	Agilent Technologies	88.55	89.49	88.68	1,507,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AA	Alcoa Corp	10.86	11.68	10.97	7,515,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AAN	Aaron's Inc	44.54	47.42	44.73	413,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AAP	Advance Auto Parts Inc	140.3	145.6	141.8	466,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AAT	American Assets Trust	28.02	29.04	28.09	275,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AB	Alliancebernstein Holding LP	26.63	27.48	26.67	218,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ABB	Abb Ltd	23.40	23.65	23.43	2,105,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ABBV	Abbvie Inc	97.86	99.99	98.88	6,158,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ABC	Amerisourcebergen Corp	99.7	101.6	100.1	733,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ABEV	Ambev S.A.	2.630	2.800	2.660	22,933,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ABG	Asbury Automotive Group Inc	76.23	79.01	76.59	102,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ABM	ABM Industries Incorporated	35.26	36.70	35.39	370,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ABR	Arbor Realty Trust	8.850	9.260	8.860	1,296,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ABR-A	Arbor Rlty TR Inc [Abr/Pa]	24.81	25.00	25.00	2,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ABR-B	Arbor Rlty TR Inc [Abr/Pb]	23.65	24.37	23.67	3,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ABR-C	Arbor Rlty TR Inc [Abr/Pc]	24.91	25.10	24.91	500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ABT	Abbott Laboratories	91.93	93.06	92.23	3,845,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AC	Associated Capital Group Inc	35.91	36.35	36.12	8,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ACA	Arcosa Inc	41.13	42.53	41.34	190,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ACB	Aurora Cannabis Inc	11.95	12.50	12.27	2,882,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ACC	American Campus Communities Inc	35.87	37.49	36.06	711,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ACCO	Acco Brands Corp	6.410	6.830	6.530	592,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ACE.W	Accel Entmt Inc [Acel/W]	2.300	2.330	2.300	2,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ACEL	Accel Entertainment Inc.	9.220	9.670	9.290	278,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ACH	Aluminum Corp of China Ltd	4.860	4.920	4.860	80,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ACI	Albertsons Companies Inc Cl A	15.60	15.89	15.81	7,213,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ACM	Aecom Technology Corp	36.20	37.52	36.49	797,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ACN	Accenture Plc	214.9	218.5	215.7	2,006,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ACP	Avenue Income Credit Strategies	9.050	9.220	9.100	78,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ACRE	Ares Commercial Real Estate Cor	8.460	9.030	8.510	358,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ACV	Allianzgi Diversified Income &	23.58	23.90	23.77	31,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ADC	Agree Realty Corp	66.32	69.11	66.99	294,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ADCT	Adc Therapeutics Sa	48.96	56.59	51.05	205,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ADM	Archer Daniels Midland	39.52	40.51	39.56	2,647,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ADNT	Adient Plc	16.24	17.16	16.54	882,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ADS	Alliance Data Systems Corp	43.48	46.25	43.70	1,091,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ADSW	Advanced Disposal Services Inc	30.14	30.18	30.15	1,340,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ADT	ADT Inc	7.515	8.020	7.710	2,743,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
ADX	Adams Diversified Equity Fund	15.05	15.22	15.17	150,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AEB	Aegon N.V. Perp Cap Secs Floating Rate	21.95	22.30	22.20	22,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AEE	Ameren Corp	72.77	73.83	73.23	1,774,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AEFC	Aegon Funding Company Llc 5.10%	23.51	23.75	23.60	74,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AEG	Aegon N.V.	2.990	3.080	3.010	3,093,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AEL	American Equity Investment Life	22.66	24.46	22.82	770,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AEL-A	American Equity Investment Life Holding	21.08	21.42	21.08	17,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AEL-B	American Equity Investment Life Holding	23.92	24.11	23.98	79,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AEM	Agnico-Eagle Mines Ltd	62.76	64.93	62.83	1,054,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AEO	American Eagle Outfitters	10.75	11.30	11.02	3,874,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AEP	American Electric Power Company	82.30	83.29	82.52	1,645,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AEP-B	American Elec Pwr Co. Inc [Aep/Pb]	49.74	50.19	49.75	10,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AER	Aercap Holdings N.V.	29.07	30.89	29.43	1,180,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AES	The Aes Corp	14.44	14.81	14.48	4,701,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AFB	Alliance National Municipal	13.39	13.54	13.54	63,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AFC	Allied Capital Corp	24.98	25.25	25.00	32,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AFG	American Financial Group	59.54	63.68	59.60	681,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AFGB	American Financial Group Inc 5.875%	26.65	26.82	26.72	5,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AFGC	American Financial Group Inc 5.125%	24.92	25.10	25.00	11,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AFGD	American Financial Group Inc 5.625%	26.30	26.48	26.30	24,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AFGH	American Financial Group Inc	25.28	25.41	25.36	4,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AFI	Armstrong Flooring Inc	2.820	3.050	2.870	246,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AFL	Aflac Incorporated	35.14	36.72	35.26	3,075,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AFT	Apollo Senior Floating Rate Fund Inc	12.47	12.63	12.49	55,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AG	First Majestic Silver	9.500	9.920	9.500	3,767,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGCO	Agco Corp	54.49	56.77	54.65	594,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGD	Alpine Global Dynamic Dividend Fund	9.060	9.170	9.060	17,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGI	Alamos Gold Inc	9.210	9.535	9.300	2,670,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGM	Federal Agricultural Mortgage Corp	61.45	64.46	61.88	35,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGM-A	Federal Agricultural Mortgage Corp	25.67	25.96	25.96	2,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGM-C	Federal Agricultural Mortgage Corp	26.30	26.36	26.30	200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGM-D	Federal Agricultural Mortgage Corp	25.85	26.94	26.66	8,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGM-E	Federal Agricultural Mortgage Corp	25.40	25.60	25.51	6,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGM.A	Federal Agricultural Mortgage Corp	58.00	60.58	60.58	300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGO	Assured Guaranty Ltd	23.90	25.11	23.95	697,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGO-B	Assured Guaranty Municipal Hlds IN	27.49	27.78	27.70	2,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGO-E	Assured Guaranty Municipal Hlds IN	25.70	26.76	26.50	7,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGO-F	Assured Guaranty Municipal Hlds IN	25.50	25.54	25.54	900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGR	Avangrid Inc	42.98	44.18	43.11	572,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGRO	Adecoagro S.A.	4.380	4.470	4.430	182,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGS	Playags Inc	3.550	3.850	3.650	468,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AGX	Argan Inc	44.66	46.81	44.98	145,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AHC	A.H. Belo Corp	1.680	1.770	1.680	38,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AHH	Armada Hoffler Properties Inc	9.95	10.56	10.08	645,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	23.00	23.42	23.42	50,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	24.70	24.95	24.95	8,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	22.23	22.61	22.51	18,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	22.02	22.59	22.50	18,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AHT	Ashford Hospitality Trust Inc	0.6900	0.7665	0.6950	2,784,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	9.60	10.48	10.03	7,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	7.460	7.800	7.730	14,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	7.360	7.940	7.360	17,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	7.497	7.800	7.571	22,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	7.550	8.266	7.727	12,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AI	Arlington Asset Investment Corp	2.930	2.990	2.950	391,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AI-B	Arlington Asset Investment Corp [Ai/Pb]	17.81	17.81	17.81	100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AI-C	Arlington Asset Investment Corp [Ai/Pc]	19.58	19.58	19.58	1,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AIC	Arlington Asset Investment Cor	22.81	22.93	22.84	1,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AIF	Apollo Tactical Income Fund Inc	12.55	12.74	12.55	85,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AIG	American International Group	29.84	31.21	29.92	7,866,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AIG-A	American International Group Inc	25.69	25.80	25.78	21,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00
AIG.W	American Intl Group Inc WT [Aig/W]	1.110	1.370	1.160	371,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-07-05 00:00:00	2020-07-05 00:00:00	2020-07-05 00:00:00

Data source unique ID

n5157_eb8793f8f1258adefc1c5a7a31f20062eses

Privacy

Public

Last ran status

COMPLETED

Last ran

2020-07-05 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"
        }
    ]
}