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

998

3,413

999

1,002

CSV JSON HTML Changes

company symbol	company name	low	high	close	volume	origin_pattern	origin_url	createdAt	updatedAt	pingedAt
A	Agilent Technologies	112.5	116.2	116.1	2,441,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AA	Alcoa Corp	27.41	30.50	28.99	7,774,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AAC.U	Ares Acquisition Corporation Units	10.00	10.26	10.16	1,078,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AAI-B	Arlington Asset Investment Corp	22.20	22.64	22.20	1,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AAI-C	Arlington Asset Investment Corp [Ai/Pc]	21.97	22.25	21.97	4,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AAIC	Arlington Asset Investment Corp	3.890	4.150	4.140	242,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AAN	Aarons Holdings Company Inc	23.21	24.04	23.96	306,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AAP	Advance Auto Parts Inc	165.2	172.1	171.5	817,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AAT	American Assets Trust	33.49	34.70	34.60	427,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AB	Alliancebernstein Holding LP	36.10	37.54	37.39	502,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ABB	Abb Ltd	28.93	29.77	29.70	3,284,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ABBV	Abbvie Inc	104.1	107.0	106.7	7,277,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ABC	Amerisourcebergen Corp	101.8	105.5	104.8	1,145,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ABEV	Ambev S.A.	2.670	2.730	2.710	39,865,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ABG	Asbury Automotive Group Inc	167.2	173.1	171.7	238,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ABM	ABM Industries Inc	44.74	46.50	46.22	306,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ABR	Arbor Realty Trust	14.82	16.17	15.68	2,203,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ABR-A	Arbor Rlty TR Inc [Abr/Pa]	25.65	25.97	25.65	4,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ABR-B	Arbor Rlty TR Inc [Abr/Pb]	25.35	25.35	25.35	100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ABR-C	Arbor Rlty TR Inc [Abr/Pc]	25.76	25.83	25.83	400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ABT	Abbott Laboratories	114.8	117.6	117.3	4,859,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AC	Associated Capital Group Inc	33.70	34.61	34.29	30,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACA	Arcosa Inc	56.81	59.23	59.15	261,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACB	Aurora Cannabis Inc	8.650	9.850	9.600	15,400,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACC	American Campus Communities Inc	40.01	41.94	41.85	1,561,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACCO	Acco Brands Corp	8.230	8.620	8.410	1,137,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACEL	Accel Entertainment Inc	10.48	11.36	11.10	225,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACH	Aluminum Corp of China Ltd	11.42	11.74	11.71	239,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACI	Albertsons Companies Inc Cl A	17.59	18.35	17.75	2,894,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACI.S	Atlas Crest Investment Corp II [Acii.U]	10.10	10.27	10.22	308,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACI.U	Atlas Crest Investment Corp II [Acii.U]	10.90	11.95	11.95	30,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACI.W	Atlas Crest Invt Corp WT [Acic/W]	2.050	2.600	2.500	933,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACIC	Atlas Crest Investment Corp Cl A	10.22	11.26	11.03	6,517,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACM	Aecom Technology Corp	55.30	58.26	58.26	811,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACN	Accenture Plc	244.4	250.7	249.5	3,236,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACN.U	Ascendant Digital Acquisition Corp	10.41	10.48	10.46	23,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACN.W	Ascendant Digital Acquisition WT	1.000	1.180	1.180	265,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACND	Ascendant Digital Acquisition Corp Cl A	9.870	10.000	9.980	1,691,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACP	Avenue Income Credit Strategies	11.02	11.15	11.15	87,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACR	Acres Commercial Realty Corp	13.80	15.10	14.60	203,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACR-C	Acres Commercial Realty Corp Pfd	24.39	24.70	24.62	19,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACRE	Ares Commercial Real Estate Cor	13.25	14.04	14.04	360,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ACV	Allianzgi Diversified Income &	30.21	32.16	31.46	97,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ADC	Agree Realty Corp	62.17	64.75	64.47	1,900,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ADCT	Adc Therapeutics Sa	21.51	24.73	22.75	414,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ADE.U	Adit Edtech Acquisition Corp [Adex.U]	9.96	10.21	10.20	218,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ADEX	Adit Edtech Acquisition Corp	9.650	9.770	9.760	66,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ADM	Archer Daniels Midland	55.95	57.73	57.59	6,637,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ADNT	Adient Plc	34.90	37.92	37.89	971,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ADS	Alliance Data Systems Corp	94.5	105.0	103.8	1,136,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ADT	ADT Inc	6.880	7.320	7.240	6,351,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
ADX	Adams Diversified Equity Fund	17.16	17.69	17.67	219,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AEB	Aegon N.V. Perp Cap Secs Floating Rate	25.00	25.21	25.09	7,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AEE	Ameren Corp	71.31	73.31	72.86	1,557,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AEFC	Aegon Funding Company Llc 5.10%	25.55	25.86	25.64	116,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AEG	Aegon N.V.	4.790	4.940	4.900	3,660,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AEL	American Equity Investment Life	28.46	29.84	29.80	709,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AEL-A	American Equity Investment Life Holding	25.55	26.06	26.04	18,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AEL-B	American Equity Investment Life Holding	26.92	27.11	27.01	33,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AEM	Agnico-Eagle Mines Ltd	55.55	57.28	57.17	1,458,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AENZ	Aenza S.A.A.	2.070	2.160	2.150	10,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AEO	American Eagle Outfitters	27.70	28.85	28.54	7,328,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AER	Aercap Holdings N.V.	47.93	51.39	50.80	1,454,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AES	The Aes Corp	24.83	26.24	25.99	10,636,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AFB	Alliance National Municipal	13.97	14.13	13.98	71,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AFC	Allied Capital Corp	25.29	25.34	25.29	16,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AFG	American Financial Group	109.9	113.8	113.4	518,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AFGB	American Financial Group Inc 5.875%	27.20	27.35	27.34	10,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AFGC	American Financial Group Inc 5.125%	25.83	26.12	26.12	5,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AFGD	American Financial Group Inc 5.625%	26.82	26.98	26.97	13,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AFGE	American Financial Group Inc 4.500%	25.52	25.72	25.72	11,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AFI	Armstrong Flooring Inc	4.920	5.380	5.200	387,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AFL	Aflac Inc	48.62	50.10	49.95	4,230,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AFT	Apollo Senior Floating Rate Fund Inc	14.47	14.70	14.70	69,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AG	First Majestic Silver	15.13	16.27	15.95	7,927,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGA.U	African Gold Acquisition Corp [Agac.U]	9.950	9.990	9.970	1,213,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGCB	Altimeter Growth Corp 2 Cl A	10.20	11.12	11.08	572,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGCO	Agco Corp	126.1	134.2	133.4	816,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGD	Alpine Global Dynamic Dividend Fund	10.61	10.98	10.79	114,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGI	Alamos Gold Inc	7.430	7.700	7.680	3,544,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGM	Federal Agricultural Mortgage Corp	87.74	90.69	90.35	68,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGM-C	Federal Agricultural Mortgage Corp	26.40	26.46	26.46	200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGM-D	Federal Agricultural Mortgage Corp	26.61	27.15	27.15	5,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGM-E	Federal Agricultural Mortgage Corp	26.55	26.87	26.55	2,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGM-F	Federal Agricultural Mortgage Corp	25.50	25.71	25.50	17,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGM.A	Federal Agricultural Mortgage Corp	79.14	79.14	79.14	100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGO	Assured Guaranty Ltd	42.60	43.97	43.67	517,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGO-B	Assured Guaranty Municipal Hlds IN	26.23	26.30	26.24	2,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGO-E	Assured Guaranty Municipal Hlds IN	25.70	26.18	26.18	15,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGO-F	Assured Guaranty Municipal Hlds IN	25.49	25.64	25.57	3,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGR	Avangrid Inc	44.90	46.25	46.08	790,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGRO	Adecoagro S.A.	8.150	8.380	8.280	869,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGS	Playags Inc	7.010	8.690	7.840	454,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AGX	Argan Inc	49.39	51.15	50.93	125,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AHC	A.H. Belo Corp	1.940	2.060	1.990	84,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AHH	Armada Hoffler Properties Inc	13.05	13.41	13.35	271,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	25.09	25.63	25.62	2,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	26.46	26.77	26.75	9,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	25.60	25.96	25.71	27,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	25.69	25.97	25.85	8,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2021-03-07 00:00:00	2021-03-07 00:00:00	2021-03-07 00:00:00

Data source unique ID

n5157_eb8793f8f1258adefc1c5a7a31f20062eses

Privacy

Public

Last ran status

COMPLETED

Last ran

2021-03-07 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"
        }
    ]
}