Stocks Prices
Prices are delayed. Last updated at 05 Dec 2025 05:00. Data poweredby
| Name | Price | Chg | % Chg | % Ytd | Vol | Buy Vol | Buy | Sell | Sell Vol | Open | High | Low | Rem |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| ALC | 78.990 | -1.040 | -1.30 | -6.95 | 861,404 | - | - | - | - | 79.835 | 79.930 | 78.760 | |
| MGEE | 78.920 | -1.050 | -1.31 | -16.01 | 90,851 | 8 | 75.180 | 76.460 | 9 | 79.610 | 80.210 | 78.560 | s |
| NWE | 65.670 | -1.050 | -1.57 | +22.84 | 446,669 | 8 | 57.870 | 58.980 | 12 | 66.590 | 66.850 | 65.480 | |
| WTS | 273.920 | -1.050 | -0.38 | +34.74 | 73,919 | - | 66.850 | 66.900 | - | 275.405 | 275.940 | 272.686 | |
| ENSG | 177.940 | -1.050 | -0.59 | +33.93 | 278,939 | 10 | 90.940 | 91.040 | 12 | 178.100 | 179.930 | 177.525 | s |
| CPT | 104.510 | -1.050 | -0.99 | -9.94 | 783,643 | 47,100 | 3.800 | 3.810 | 76,900 | 105.500 | 106.430 | 104.400 | s |
| DRI | 176.260 | -1.060 | -0.60 | -5.59 | 743,808 | 47,100 | 3.800 | 3.810 | 76,900 | 178.240 | 178.730 | 175.060 | s |
| NRP | 104.900 | -1.070 | -1.01 | -5.50 | 10,991 | - | 26.650 | 26.850 | - | 104.630 | 106.230 | 104.470 | |
| GEHC | 82.520 | -1.070 | -1.28 | +5.55 | 3,311,085 | 10 | 77.300 | 77.580 | 10 | 83.360 | 83.700 | 81.550 | |
| VC | 100.570 | -1.070 | -1.05 | +13.36 | 633,912 | 11 | 133.060 | 136.930 | 10 | 102.260 | 103.376 | 99.560 | |
| SRTY | 40.690 | -1.070 | -2.56 | - | 1,969,858 | - | - | - | - | 42.080 | 42.355 | 40.250 | |
| SN | 106.360 | -1.080 | -1.01 | +9.24 | 1,634,164 | - | 4.610 | 4.620 | - | 107.240 | 107.430 | 104.250 | |
| CRVL | 70.360 | -1.080 | -1.51 | -36.76 | 142,205 | 8 | 200.200 | 201.680 | 8 | 71.440 | 72.035 | 70.290 | s |
| NXST | 189.840 | -1.080 | -0.57 | +20.17 | 169,673 | 8 | 157.200 | 159.840 | 8 | 190.690 | 191.805 | 188.580 | s |
| ISRG | 568.630 | -1.080 | -0.19 | +8.94 | 1,147,046 | 9 | 299.780 | 300.120 | 11 | 571.445 | 574.230 | 564.720 | s |
| NAVN | 14.660 | -1.090 | -6.92 | -26.70 | 1,425,580 | - | - | - | - | 15.560 | 16.085 | 14.540 | |
| NHC | 136.590 | -1.090 | -0.79 | +26.99 | 54,728 | 47,100 | 3.800 | 3.810 | 76,900 | 138.680 | 138.680 | 136.060 | s |
| NE | 32.530 | -1.090 | -3.24 | +3.60 | 1,983,100 | - | 4.220 | 4.230 | - | 33.170 | 33.170 | 32.110 | |
| AUBN | 24.000 | -1.090 | -4.34 | +2.17 | 281 | 8 | 20.500 | 21.190 | 14 | 24.000 | 24.000 | 24.000 | s |
| BJ | 90.990 | -1.100 | -1.19 | +1.84 | 1,582,624 | - | - | - | - | 92.030 | 92.925 | 90.180 | |
| MGRC | 103.320 | -1.100 | -1.05 | -7.60 | 71,022 | 8 | 89.770 | 92.960 | 9 | 104.390 | 104.295 | 103.115 | s |
| EQT | 60.070 | -1.105 | -1.81 | +30.28 | 11,359,527 | 47,100 | 3.800 | 3.810 | 76,900 | 61.075 | 62.000 | 59.220 | s |
| GRBK | 66.210 | -1.110 | -1.65 | - | 171,868 | - | 49.060 | 49.050 | - | 67.035 | 67.290 | 66.060 | |
| CROX | 88.240 | -1.110 | -1.24 | -19.44 | 1,177,430 | 11 | 103.910 | 104.060 | 8 | 89.510 | 89.855 | 87.989 | s |
| SKYW | 102.130 | -1.110 | -1.08 | +2.00 | 278,344 | 8 | 27.930 | 29.370 | 8 | 102.790 | 104.140 | 101.900 | s |
| GRBK | 66.210 | -1.110 | -1.65 | +17.21 | 171,868 | 8 | 29.150 | 29.740 | 10 | 67.035 | 67.290 | 66.030 | |
| ROP | 444.780 | -1.110 | -0.25 | -14.44 | 591,782 | - | - | - | - | 445.905 | 448.140 | 442.640 | |
| BKH | 70.040 | -1.110 | -1.56 | +19.69 | 770,578 | 47,100 | 3.800 | 3.810 | 76,900 | 71.000 | 71.180 | 70.000 | s |
| STRS | 21.710 | -1.110 | -4.86 | +4.58 | 6,806 | 13 | 20.510 | 23.140 | 8 | 24.090 | 24.090 | 21.710 | s |
| PAM | 91.150 | -1.120 | -1.21 | +3.65 | 138,393 | - | 68.310 | 68.400 | - | 94.000 | 94.410 | 90.580 |
