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

429

3,133

3,060

company symbol	company name	low	high	close	volume	origin_pattern	origin_url	createdAt	updatedAt	pingedAt
A	Agilent Technologies	69.49	71.02	70.55	3,955,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AA	Alcoa Corp	22.68	23.23	23.17	3,320,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AAC	Aac Holdings Inc	1.150	1.200	1.160	98,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AAN	Aaron's Inc	62.86	64.36	64.12	513,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AAP	Advance Auto Parts Inc	156.6	159.1	158.9	487,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AAT	American Assets Trust	46.84	47.54	47.02	292,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AB	Alliancebernstein Holding LP	30.00	30.62	30.46	179,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABB	Abb Ltd	18.92	19.01	18.98	1,205,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABBV	Abbvie Inc	69.70	71.02	70.27	10,253,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABC	Amerisourcebergen Corp	88.96	90.40	89.93	810,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABEV	Ambev S.A.	4.800	4.900	4.830	29,021,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABG	Asbury Automotive Group Inc	82.87	85.34	83.72	99,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABM	ABM Industries Incorporated	41.07	41.83	41.50	342,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABR	Arbor Realty Trust	12.32	12.44	12.35	687,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABR-A	Arbor Realty Trust Inc	25.95	26.11	26.11	1,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABR-B	Arbor Realty Trust Inc	25.85	25.89	25.85	600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABR-C	Arbor Realty Trust	25.98	26.00	26.00	1,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ABT	Abbott Laboratories	83.41	84.24	83.81	5,177,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AC	Associated Capital Group Inc	38.25	38.87	38.55	2,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACA	Arcosa Inc	35.13	36.12	35.50	237,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACB	Aurora Cannabis Inc	6.620	7.050	7.010	14,746,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACC	American Campus Communities Inc	48.65	49.18	48.82	467,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACCO	Acco Brands Corp	7.460	7.780	7.740	635,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACH	Aluminum Corp of China Ltd	8.180	8.320	8.300	47,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACM	Aecom Technology Corp	37.23	37.52	37.36	371,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACN	Accenture Plc	195.1	196.4	195.3	1,267,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACP	Avenue Income Credit Strategies	12.71	12.80	12.79	88,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACRE	Ares Commercial Real Estate Cor	15.11	15.21	15.16	106,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ACV	Allianzgi Diversified Income &	23.58	23.75	23.67	25,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADC	Agree Realty Corp	65.08	66.16	65.65	147,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADM	Archer Daniels Midland	41.41	42.10	41.74	3,214,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADNT	Adient Plc	21.23	22.37	22.03	1,128,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADS	Alliance Data Systems Corp	148.0	150.1	150.0	488,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADSW	Advanced Disposal Services Inc	32.31	32.40	32.36	653,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADT	ADT Inc	6.120	6.401	6.140	2,448,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
ADX	Adams Express Company	15.81	15.89	15.87	134,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEB	Aegon N.V. Perp Cap Secs Floating Rate	22.85	22.95	22.90	8,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEE	Ameren Corp	75.79	76.54	76.29	657,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEG	Aegon N.V.	5.081	5.150	5.110	957,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEH	Aegon N.V. Perp Cap Secs	25.98	26.05	26.00	31,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEL	American Equity Investment Life	26.66	27.59	26.88	297,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEM	Agnico-Eagle Mines Ltd	51.41	52.29	51.85	842,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEO	American Eagle Outfitters	16.90	17.54	17.41	5,611,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEP	American Electric Power Company	90.14	91.34	91.19	1,901,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AEP-B	American Elec. Pwr CO Inc 6.125% Corp.	54.90	56.21	55.48	251,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AER	Aercap Holdings N.V.	50.32	51.11	50.55	682,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AES	The Aes Corp	16.96	17.17	17.15	3,370,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AFB	Alliance National Municipal	13.49	13.54	13.54	32,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AFC	Allied Capital Corp	26.63	26.72	26.72	10,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AFG	American Financial Group	104.4	105.5	105.0	349,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AFGB	American Financial Group Inc 5.875%	26.53	26.62	26.62	5,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AFGE	American Financial Group Inc	25.65	25.71	25.71	4,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AFGH	American Financial Group Inc	26.23	26.32	26.32	2,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AFI	Armstrong Flooring Inc	9.240	9.850	9.320	213,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AFL	Aflac Incorporated	56.52	57.18	56.57	3,026,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AFT	Apollo Senior Floating Rate Fund Inc	15.18	15.28	15.28	66,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AG	First Majestic Silver	7.729	7.920	7.910	3,793,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGCO	Agco Corp	76.57	77.46	77.15	596,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGD	Alpine Global Dynamic Dividend Fund	9.700	9.750	9.720	38,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGI	Alamos Gold Inc	6.170	6.263	6.220	1,623,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGM	Federal Agricultural Mortgage Corp	73.64	75.22	74.35	67,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGM-A	Federal Agricultural Mortgage	25.64	25.64	25.64	100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGM-C	Federal Agricultural Mortgage	26.10	26.10	26.10	100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGM-D	Federal Agricultural Mortgage Corp Pfd	25.85	26.06	26.03	7,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGM.A	Federal Agricultural Mortgage Corp	66.45	67.35	66.45	300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGN	Allergan Plc	165.2	167.2	166.1	6,327,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGO	Assured Guaranty Ltd	43.44	43.84	43.65	508,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGO-B	Assured Guaranty Ltd [B]	27.05	27.25	27.25	4,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGO-E	Assured Guaranty Ltd [E]	26.50	26.59	26.57	23,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGO-F	Assured Guaranty Ltd [F]	25.48	25.64	25.64	5,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGR	Avangrid Inc	49.15	49.84	49.60	404,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGRO	Adecoagro S.A.	6.870	7.000	6.890	214,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGS	Playags Inc	20.52	21.23	20.55	144,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AGX	Argan Inc	40.78	41.45	41.44	77,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AHC	A.H. Belo Corp	3.600	3.660	3.610	22,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AHH	Armada Hoffler Properties Inc	16.56	16.80	16.66	342,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AHH-A	Armada Hoffler Properties Inc Pfd A	26.20	26.27	26.20	500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AHL-C	Aspen Ins Pfd Inc	26.62	26.90	26.80	7,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AHL-D	Aspen Insurance Holdings Ltd	25.38	25.54	25.54	14,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AHT	Ashford Hospitality Trust Inc	2.520	2.640	2.530	1,123,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AHT-D	Ashford Hosp D Pfd	22.10	23.00	22.78	35,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AHT-F	Ashford Hospitality Trust Inc	19.08	19.94	19.81	82,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AHT-G	Ashford Hospitality Trust Inc	19.19	19.65	19.49	42,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AHT-H	Ashford Hospitality Trust Inc Cum Pfd	19.20	20.25	19.72	81,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AHT-I	Ashford Hospitality Trust Inc 7.50%	19.75	20.24	20.19	33,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AI	Arlington Asset Investment Corp	6.455	6.610	6.580	602,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AI-B	Arlington Asset 7.00% Series B Pfd	21.58	21.60	21.60	4,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AI-C	Arlington Asset Investment Corp Cum Pfd	21.96	22.13	22.08	8,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AIC	Arlington Asset Investment Cor	24.20	24.25	24.25	6,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AIF	Apollo Tactical Income Fund Inc	14.99	15.15	15.15	51,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AIG	American International Group	56.11	56.49	56.24	2,900,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AIG-A	American International Group Inc Dep Shs	26.23	26.35	26.35	52,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AIG.W	American International Group	14.62	14.95	14.65	142,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AIN	Albany International Corp	79.88	81.88	80.11	102,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AIR	AAR Corp	40.34	41.60	41.18	276,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AIT	Applied Industrial Technologies	58.00	59.40	58.70	115,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AIV	Apartment Investment and Management	51.55	52.19	51.63	873,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AIW	Arlington Asset Investment Cor	24.67	24.94	24.80	7,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AIY	Apollo Investment Corp	25.17	25.58	25.21	76,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00
AIZ	Assurant Inc	111.2	112.3	112.2	283,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2019-07-16 00:00:00	2019-07-16 00:00:00	2019-07-16 00:00:00

Data source unique ID

n5157_eb8793f8f1258adefc1c5a7a31f20062eses

Privacy

Public

Last ran status

COMPLETED

Last ran

2019-07-16 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"
        }
    ]
}