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

615

3,119

3,032

3,037

company symbol	company name	low	high	close	volume	origin_pattern	origin_url	createdAt	updatedAt	pingedAt
A	Agilent Technologies	89.21	90.28	90.12	3,718,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AA	Alcoa Corp	17.51	18.25	17.69	9,040,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AAN	Aaron's Inc	60.65	61.64	61.38	962,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AAP	Advance Auto Parts Inc	150.4	152.1	151.1	804,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AAT	American Assets Trust	46.29	47.03	46.83	305,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AB	Alliancebernstein Holding LP	32.85	33.37	33.11	248,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ABB	Abb Ltd	23.88	24.05	23.91	1,711,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ABBV	Abbvie Inc	87.79	89.27	88.00	9,711,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ABC	Amerisourcebergen Corp	90.41	91.58	91.06	1,454,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ABEV	Ambev S.A.	4.420	4.490	4.430	30,768,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ABG	Asbury Automotive Group Inc	102.1	103.5	102.3	136,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ABM	ABM Industries Incorporated	39.43	40.54	39.79	334,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ABR	Arbor Realty Trust	14.51	14.73	14.70	828,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ABR-A	Arbor Rlty TR Inc [Abr/Pa]	26.46	26.49	26.47	800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ABR-B	Arbor Rlty TR Inc [Abr/Pb]	26.17	26.17	26.17	300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ABR-C	Arbor Rlty TR Inc [Abr/Pc]	26.66	26.66	26.66	100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ABT	Abbott Laboratories	88.31	89.20	89.00	5,831,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AC	Associated Capital Group Inc	50.16	52.60	51.08	21,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ACA	Arcosa Inc	46.24	47.47	46.52	243,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ACB	Aurora Cannabis Inc	2.030	2.190	2.130	44,414,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ACC	American Campus Communities Inc	46.29	46.57	46.33	869,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ACCO	Acco Brands Corp	9.110	9.370	9.150	243,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ACE.W	Accel Entmt Inc [Acel/W]	2.932	2.932	2.932	1,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ACEL	Accel Entertainment Inc.	11.68	12.20	12.03	123,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ACH	Aluminum Corp of China Ltd	8.470	8.530	8.480	6,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ACM	Aecom Technology Corp	50.07	50.52	50.33	921,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ACN	Accenture Plc	208.4	210.7	209.2	2,577,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ACP	Avenue Income Credit Strategies	11.61	11.69	11.69	248,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ACRE	Ares Commercial Real Estate Cor	16.24	16.45	16.39	266,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ACV	Allianzgi Diversified Income &	25.11	25.29	25.18	44,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ADC	Agree Realty Corp	72.35	73.01	72.54	174,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ADM	Archer Daniels Midland	45.11	45.55	45.25	2,726,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ADNT	Adient Plc	21.45	22.24	21.84	1,194,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ADS	Alliance Data Systems Corp	112.7	114.5	112.9	575,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ADSW	Advanced Disposal Services Inc	32.92	32.95	32.94	643,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ADT	ADT Inc	6.260	6.590	6.500	1,964,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
ADX	Adams Express Company	16.10	16.19	16.15	235,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AEB	Aegon N.V. Perp Cap Secs Floating Rate	24.60	24.89	24.87	35,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AEE	Ameren Corp	79.16	79.90	79.75	1,552,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AEFC	Aegon Funding Company Llc 5.10%	25.68	25.82	25.81	72,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AEG	Aegon N.V.	4.360	4.390	4.370	577,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AEL	American Equity Investment Life	28.79	29.17	28.95	433,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AEL-A	American Equity Investment Life Holding	26.31	26.53	26.48	126,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AEM	Agnico-Eagle Mines Ltd	60.08	61.01	60.35	1,118,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AEO	American Eagle Outfitters	14.50	14.80	14.70	3,149,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AEP	American Electric Power Company	97.06	98.66	98.56	3,820,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AEP-B	American Elec Pwr Co. Inc [Aep/Pb]	55.35	55.92	55.92	128,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AER	Aercap Holdings N.V.	62.17	62.89	62.35	347,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AES	The Aes Corp	20.24	20.60	20.50	5,006,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AFB	Alliance National Municipal	13.96	13.99	13.96	77,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AFC	Allied Capital Corp	26.92	27.04	27.00	11,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AFG	American Financial Group	110.9	111.8	111.3	293,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AFGB	American Financial Group Inc 5.875%	27.48	27.60	27.54	12,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AFGC	American Financial Group Inc 5.125%	26.74	26.87	26.82	4,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AFGE	American Financial Group Inc	25.34	25.36	25.36	15,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AFGH	American Financial Group Inc	26.26	26.36	26.27	10,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AFI	Armstrong Flooring Inc	4.270	4.470	4.360	75,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AFL	Aflac Incorporated	52.79	53.46	53.42	3,369,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AFT	Apollo Senior Floating Rate Fund Inc	15.36	15.44	15.39	62,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AG	First Majestic Silver	10.41	11.12	10.53	6,281,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGCO	Agco Corp	74.47	75.31	74.76	281,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGD	Alpine Global Dynamic Dividend Fund	10.52	10.67	10.53	99,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGI	Alamos Gold Inc	5.490	5.710	5.610	1,578,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGM	Federal Agricultural Mortgage Corp	82.37	84.13	82.70	24,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGM-A	Federal Agricultural Mortgage Corp	25.89	25.90	25.89	1,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGM-C	Federal Agricultural Mortgage Corp	27.00	27.29	27.23	400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGM-D	Federal Agricultural Mortgage Corp	26.33	26.60	26.59	10,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGM.A	Federal Agricultural Mortgage Corp	71.97	71.97	71.97	100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGN	Allergan Plc	192.3	193.8	192.7	2,086,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGO	Assured Guaranty Ltd	48.81	49.34	49.27	329,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGO-B	Assured Guaranty Municipal Hlds IN	27.07	27.29	27.10	4,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGO-E	Assured Guaranty Municipal Hlds IN	26.50	26.55	26.51	9,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGO-F	Assured Guaranty Municipal Hlds IN	26.20	26.54	26.23	8,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGR	Avangrid Inc	50.86	51.21	51.18	276,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGRO	Adecoagro S.A.	7.750	8.140	7.800	224,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGS	Playags Inc	10.91	11.27	11.00	143,300	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AGX	Argan Inc	42.96	43.96	43.37	187,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AHC	A.H. Belo Corp	2.960	3.020	2.980	15,800	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AHH	Armada Hoffler Properties Inc	18.55	18.75	18.74	212,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AHH-A	Armada Hoffler Pptys Inc [Ahh/Pa]	27.30	27.30	27.30	100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AHL-C	Aspen Insurance Holdings Ltd [Ahl/Pc]	28.96	29.15	29.02	22,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AHL-D	Aspen Insurance Holdings Ltd [Ahl/Pd]	26.69	26.80	26.70	13,400	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AHL-E	Aspen Insurance Holdings Ltd [Ahl/Pe]	26.08	26.22	26.18	15,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AHT	Ashford Hospitality Trust Inc	2.730	2.790	2.740	367,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AHT-D	Ashford Hospitality TR Inc [Aht/Pd]	25.70	25.74	25.72	1,700	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AHT-F	Ashford Hospitality TR Inc [Aht/Pf]	22.37	22.45	22.44	14,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AHT-G	Ashford Hospitality TR Inc [Aht/Pg]	21.71	21.84	21.84	46,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AHT-H	Ashford Hospitality TR Inc [Aht/Ph]	22.34	22.73	22.68	4,200	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AHT-I	Ashford Hospitality TR Inc [Aht/Pi]	22.08	22.26	22.26	14,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AI	Arlington Asset Investment Corp	5.700	5.750	5.720	337,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AI-B	Arlington Asset Investment Corp [Ai/Pb]	21.35	21.45	21.43	1,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AI-C	Arlington Asset Investment Corp [Ai/Pc]	22.02	22.35	22.08	22,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AIC	Arlington Asset Investment Cor	24.42	24.71	24.50	5,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AIF	Apollo Tactical Income Fund Inc	15.39	15.50	15.40	46,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AIG	American International Group	52.53	53.08	52.90	4,898,000	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AIG-A	American International Group Inc	27.36	27.50	27.42	40,600	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AIG.W	American Intl Group Inc WT [Aig/W]	11.22	11.63	11.50	274,900	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AIN	Albany International Corp	78.13	79.91	78.39	190,100	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AIO	Allianzgi Artificial Intelligence &	20.22	20.68	20.50	73,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00
AIR	AAR Corp	45.79	46.47	45.82	113,500	http://eoddata.com/stocklist/NYSE/A.htm	http://eoddata.com/stocklist/NYSE/A.htm	2020-01-18 00:00:00	2020-01-18 00:00:00	2020-01-18 00:00:00

Data source unique ID

n5157_eb8793f8f1258adefc1c5a7a31f20062eses

Privacy

Public

Last ran status

COMPLETED

Last ran

2020-01-18 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"
        }
    ]
}