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

696

3,106

3,051

3,048

company symbol	company name	low	high	close	volume	origin_pattern	origin_url	createdAt	updatedAt	pingedAt
A	Agilent Technologies	74.02	77.56	74.03	2,458,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AA	Alcoa Corp	6.960	7.750	7.030	16,045,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AAN	Aaron's Inc	22.44	24.78	22.88	1,425,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AAP	Advance Auto Parts Inc	97.48	103.72	99.44	1,256,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AAT	American Assets Trust	24.32	25.95	24.68	637,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AB	Alliancebernstein Holding LP	19.00	20.61	20.14	760,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ABB	Abb Ltd	17.69	18.49	17.73	3,149,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ABBV	Abbvie Inc	75.25	78.57	75.39	11,591,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ABC	Amerisourcebergen Corp	86.62	89.43	87.20	1,311,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ABEV	Ambev S.A.	2.360	2.503	2.370	22,311,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ABG	Asbury Automotive Group Inc	48.54	52.98	49.04	276,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ABM	ABM Industries Incorporated	26.18	28.17	26.32	930,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ABR	Arbor Realty Trust	5.230	6.090	5.460	4,326,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ABR-A	Arbor Rlty TR Inc [Abr/Pa]	16.83	18.31	17.97	5,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ABR-B	Arbor Rlty TR Inc [Abr/Pb]	15.76	19.31	17.95	10,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ABR-C	Arbor Rlty TR Inc [Abr/Pc]	14.67	17.66	16.62	12,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ABT	Abbott Laboratories	81.77	84.48	81.93	10,871,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AC	Associated Capital Group Inc	35.64	40.99	36.44	33,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ACA	Arcosa Inc	36.43	42.47	37.81	531,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ACB	Aurora Cannabis Inc	0.7900	0.8500	0.8000	29,045,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ACC	American Campus Communities Inc	28.44	30.74	28.72	1,624,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ACCO	Acco Brands Corp	4.940	5.360	5.250	1,331,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ACE.W	Accel Entmt Inc [Acel/W]	1.590	1.766	1.600	19,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ACEL	Accel Entertainment Inc.	7.380	8.090	7.750	84,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ACH	Aluminum Corp of China Ltd	5.230	5.440	5.230	78,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ACM	Aecom Technology Corp	28.84	30.61	29.30	2,789,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ACN	Accenture Plc	163.9	171.5	164.1	3,002,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ACP	Avenue Income Credit Strategies	7.000	7.190	7.050	145,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ACRE	Ares Commercial Real Estate Cor	5.500	7.870	5.770	2,189,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ACV	Allianzgi Diversified Income &	18.01	18.99	18.77	52,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ADC	Agree Realty Corp	59.87	63.80	60.06	735,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ADM	Archer Daniels Midland	35.86	37.58	35.98	3,180,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ADNT	Adient Plc	9.230	10.760	9.310	1,556,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ADS	Alliance Data Systems Corp	34.28	39.38	35.57	2,414,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ADSW	Advanced Disposal Services Inc	32.41	32.80	32.66	814,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ADT	ADT Inc	4.090	4.580	4.200	3,180,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
ADX	Adams Express Company	12.89	13.34	12.90	561,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AEB	Aegon N.V. Perp Cap Secs Floating Rate	19.70	20.51	20.50	21,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AEE	Ameren Corp	71.21	75.64	71.53	2,606,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AEFC	Aegon Funding Company Llc 5.10%	20.00	20.79	20.79	107,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AEG	Aegon N.V.	2.560	2.740	2.570	5,770,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AEL	American Equity Investment Life	17.82	19.76	18.28	743,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AEL-A	American Equity Investment Life Holding	15.58	17.00	16.05	85,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AEM	Agnico-Eagle Mines Ltd	45.00	47.22	45.43	1,767,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AEO	American Eagle Outfitters	8.830	9.990	8.960	7,565,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AEP	American Electric Power Company	77.94	81.16	78.75	4,037,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AEP-B	American Elec Pwr Co. Inc [Aep/Pb]	47.75	49.71	48.71	799,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AER	Aercap Holdings N.V.	23.18	26.99	23.78	2,992,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AES	The Aes Corp	13.20	14.61	13.23	6,269,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AFB	Alliance National Municipal	12.23	12.52	12.26	165,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AFC	Allied Capital Corp	22.74	23.41	23.19	40,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AFG	American Financial Group	71.68	76.05	72.13	551,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AFGB	American Financial Group Inc 5.875%	23.02	23.50	23.28	17,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AFGC	American Financial Group Inc 5.125%	20.31	21.23	21.07	19,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AFGH	American Financial Group Inc	23.05	23.59	23.29	11,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AFI	Armstrong Flooring Inc	1.360	1.630	1.360	255,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AFL	Aflac Incorporated	35.65	38.23	35.71	4,625,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AFT	Apollo Senior Floating Rate Fund Inc	11.35	11.65	11.65	65,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AG	First Majestic Silver	6.420	6.990	6.490	4,316,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGCO	Agco Corp	48.89	50.93	49.14	567,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGD	Alpine Global Dynamic Dividend Fund	7.660	7.890	7.660	83,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGI	Alamos Gold Inc	5.710	6.080	5.760	2,351,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGM	Federal Agricultural Mortgage Corp	54.03	57.95	54.81	81,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGM-A	Federal Agricultural Mortgage Corp	23.44	24.00	23.85	1,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGM-C	Federal Agricultural Mortgage Corp	25.25	27.40	25.25	1,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGM-D	Federal Agricultural Mortgage Corp	23.48	24.40	23.63	5,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGM.A	Federal Agricultural Mortgage Corp	52.75	52.75	52.75	200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGN	Allergan Plc	178.2	181.5	178.3	3,860,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGO	Assured Guaranty Ltd	25.51	28.10	26.61	1,475,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGO-B	Assured Guaranty Municipal Hlds IN	24.78	25.25	25.19	20,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGO-E	Assured Guaranty Municipal Hlds IN	23.79	24.75	24.75	20,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGO-F	Assured Guaranty Municipal Hlds IN	23.26	23.77	23.77	6,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGR	Avangrid Inc	40.71	43.34	41.14	832,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGRO	Adecoagro S.A.	3.910	4.240	4.140	181,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGS	Playags Inc	1.510	2.100	1.570	1,300,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AGX	Argan Inc	33.36	37.39	33.55	192,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AHC	A.H. Belo Corp	1.360	1.470	1.420	71,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AHH	Armada Hoffler Properties Inc	10.06	10.88	10.33	609,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	18.10	18.78	18.10	1,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	22.00	23.45	23.04	37,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	20.08	20.88	20.85	26,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	19.00	20.20	20.10	54,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AHT	Ashford Hospitality Trust Inc	0.6900	0.8350	0.7301	899,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	9.060	9.920	9.920	13,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	5.160	6.050	5.160	47,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	5.375	5.820	5.560	36,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	5.423	5.950	5.560	35,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	5.340	6.030	5.870	24,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AI	Arlington Asset Investment Corp	2.070	2.370	2.140	1,000,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AI-B	Arlington Asset Investment Corp [Ai/Pb]	12.56	15.09	14.25	20,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AI-C	Arlington Asset Investment Corp [Ai/Pc]	13.50	15.09	14.93	13,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AIC	Arlington Asset Investment Cor	17.63	18.50	18.47	10,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AIF	Apollo Tactical Income Fund Inc	11.03	11.25	11.20	105,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AIG	American International Group	22.90	24.96	23.26	12,731,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AIG-A	American International Group Inc	22.76	23.94	23.94	95,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AIG.W	American Intl Group Inc WT [Aig/W]	0.7000	0.8000	0.7100	234,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AIN	Albany International Corp	44.32	47.78	45.54	305,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AIO	Allianzgi Artificial Intelligence &	15.70	16.60	15.91	208,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AIR	AAR Corp	17.53	19.18	17.88	501,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00
AIT	Applied Industrial Technologies	45.89	48.98	46.54	243,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-04-08 00:00:00	2020-04-08 00:00:00	2020-04-08 00:00:00

Data source unique ID

n5157_eb8793f8f1258adefc1c5a7a31f20062eses

Privacy

Public

Last ran status

COMPLETED

Last ran

2020-04-08 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"
        }
    ]
}