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

496

3,138

3,053

3,050

company symbol	company name	low	high	close	volume	origin_pattern	origin_url	createdAt	updatedAt	pingedAt
A	Agilent Technologies	77.91	78.74	77.97	4,615,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AA	Alcoa Corp	21.50	22.10	21.70	5,091,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AAC	Aac Holdings Inc	0.7550	0.8000	0.7615	235,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AAN	Aaron's Inc	59.81	61.22	60.20	1,048,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AAP	Advance Auto Parts Inc	152.7	156.8	155.7	1,056,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AAT	American Assets Trust	46.77	47.58	46.87	762,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AB	Alliancebernstein Holding LP	29.29	29.57	29.36	74,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ABB	Abb Ltd	20.06	20.23	20.07	1,017,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ABBV	Abbvie Inc	72.00	73.00	72.39	13,096,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ABC	Amerisourcebergen Corp	84.76	86.46	85.12	2,186,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ABEV	Ambev S.A.	4.580	4.670	4.630	24,591,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ABG	Asbury Automotive Group Inc	100.1	101.9	100.9	305,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ABM	ABM Industries Incorporated	35.77	36.64	35.96	695,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ABR	Arbor Realty Trust	13.02	13.20	13.19	1,324,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ABR-A	Arbor Rlty TR Inc [Abr/Pa]	26.00	26.09	26.01	2,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ABR-B	Arbor Rlty TR Inc [Abr/Pb]	25.84	25.84	25.84	2,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ABR-C	Arbor Rlty TR Inc [Abr/Pc]	26.43	26.55	26.50	1,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ABT	Abbott Laboratories	82.87	83.88	83.58	7,183,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AC	Associated Capital Group Inc	35.81	36.75	35.99	11,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ACA	Arcosa Inc	34.08	34.64	34.35	647,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ACB	Aurora Cannabis Inc	4.920	5.100	5.020	17,546,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ACC	American Campus Communities Inc	47.08	47.61	47.14	1,832,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ACCO	Acco Brands Corp	9.550	9.720	9.630	1,402,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ACH	Aluminum Corp of China Ltd	8.140	8.410	8.170	72,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ACM	Aecom Technology Corp	37.30	38.29	37.56	1,763,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ACN	Accenture Plc	192.5	196.2	193.1	2,654,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ACP	Avenue Income Credit Strategies	12.40	12.68	12.40	87,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ACRE	Ares Commercial Real Estate Cor	15.62	15.81	15.72	331,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ACV	Allianzgi Diversified Income &	23.40	23.56	23.43	33,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ADC	Agree Realty Corp	72.89	73.82	73.40	987,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ADM	Archer Daniels Midland	40.79	41.25	40.90	4,567,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ADNT	Adient Plc	22.69	23.83	22.75	1,785,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ADS	Alliance Data Systems Corp	130.1	133.3	130.2	922,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ADSW	Advanced Disposal Services Inc	32.56	32.60	32.56	752,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ADT	ADT Inc	6.060	6.260	6.100	3,468,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
ADX	Adams Express Company	15.94	16.02	15.96	224,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AEB	Aegon N.V. Perp Cap Secs Floating Rate	23.84	23.99	23.95	10,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AEE	Ameren Corp	78.46	79.31	79.04	2,442,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AEG	Aegon N.V.	4.200	4.260	4.200	1,515,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AEH	Aegon N.V. Perp Cap Secs	25.93	26.07	26.00	50,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AEL	American Equity Investment Life	23.73	24.34	24.12	1,071,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AEM	Agnico-Eagle Mines Ltd	56.83	58.31	58.20	1,669,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AEO	American Eagle Outfitters	16.20	16.93	16.24	5,716,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AEP	American Electric Power Company	92.84	93.56	93.18	3,175,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AEP-B	American Elec Pwr Co. Inc [Aep/Pb]	55.45	55.71	55.54	183,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AER	Aercap Holdings N.V.	55.00	56.29	55.12	1,044,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AES	The Aes Corp	15.91	16.19	16.09	7,457,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AFB	Alliance National Municipal	13.58	13.64	13.60	17,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AFC	Allied Capital Corp	26.25	26.46	26.44	9,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AFG	American Financial Group	107.6	109.1	107.8	889,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AFGB	American Financial Group Inc 5.875%	26.61	26.68	26.65	9,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AFGE	American Financial Group Inc	25.43	25.60	25.52	9,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AFGH	American Financial Group Inc	26.03	26.16	26.13	17,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AFI	Armstrong Flooring Inc	6.760	6.960	6.840	473,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AFL	Aflac Incorporated	51.95	52.89	51.97	6,665,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AFT	Apollo Senior Floating Rate Fund Inc	14.72	14.83	14.80	79,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AG	First Majestic Silver	9.77	10.14	10.09	4,920,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGCO	Agco Corp	76.46	77.77	76.46	1,124,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGD	Alpine Global Dynamic Dividend Fund	9.668	9.750	9.720	29,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGI	Alamos Gold Inc	6.350	6.550	6.520	4,306,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGM	Federal Agricultural Mortgage Corp	81.64	84.20	81.84	132,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGM-A	Federal Agricultural Mortgage Corp	25.96	26.13	25.97	1,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGM-C	Federal Agricultural Mortgage Corp	26.60	26.60	26.60	400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGM-D	Federal Agricultural Mortgage Corp	26.35	26.55	26.45	9,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGM.A	Federal Agricultural Mortgage Corp	74.68	74.68	74.68	200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGN	Allergan Plc	165.4	167.3	166.5	7,817,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGO	Assured Guaranty Ltd	45.39	45.99	45.47	1,119,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGO-B	Assured Guaranty Municipal Hldgs IN	27.50	27.75	27.75	2,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGO-E	Assured Guaranty Municipal Hldgs IN	26.94	27.18	27.10	9,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGO-F	Assured Guaranty Municipal Hldgs IN	25.66	25.82	25.82	2,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGR	Avangrid Inc	51.08	51.61	51.57	580,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGRO	Adecoagro S.A.	6.190	6.280	6.200	291,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGS	Playags Inc	10.98	11.27	11.22	462,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AGX	Argan Inc	38.60	39.95	38.80	227,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AHC	A.H. Belo Corp	3.650	3.710	3.660	28,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AHH	Armada Hoffler Properties Inc	18.29	18.43	18.30	771,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	27.00	27.00	27.00	100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	27.89	28.36	28.05	20,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	25.55	25.70	25.66	7,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	25.34	25.43	25.37	57,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AHT	Ashford Hospitality Trust Inc	3.130	3.250	3.240	1,395,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	24.94	24.99	24.99	5,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	21.56	22.04	22.04	4,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	21.33	21.73	21.46	7,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	21.50	21.92	21.70	9,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	21.00	21.70	21.67	7,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AI	Arlington Asset Investment Corp	5.490	5.640	5.590	899,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AI-B	Arlington Asset Investment Corp [Ai/Pb]	20.75	20.75	20.75	100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AI-C	Arlington Asset Investment Corp [Ai/Pc]	21.04	21.26	21.17	2,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AIC	Arlington Asset Investment Cor	23.68	23.81	23.72	3,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AIF	Apollo Tactical Income Fund Inc	15.05	15.24	15.15	55,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AIG	American International Group	57.29	58.35	57.45	6,575,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AIG-A	American International Group Inc	26.82	26.95	26.94	69,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AIG.W	American Intl Group Inc [Aig/W]	15.54	16.50	15.87	93,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AIN	Albany International Corp	86.40	88.04	87.89	515,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AIR	AAR Corp	44.30	45.61	45.32	462,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AIT	Applied Industrial Technologies	54.21	55.31	54.74	685,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AIV	Apartment Investment and Management	51.10	51.79	51.12	1,951,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AIW	Arlington Asset Investment Cor	23.88	24.10	24.00	3,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00
AIZ	Assurant Inc	125.8	127.2	126.6	643,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-09-21 00:00:00	2019-09-21 00:00:00	2019-09-21 00:00:00

Data source unique ID

n5157_eb8793f8f1258adefc1c5a7a31f20062eses

Privacy

Public

Last ran status

COMPLETED

Last ran

2019-09-21 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"
        }
    ]
}