Securities Stocks List

Securities Stocks List is a list of public traded Securities companies trading on the US stock exchanges, such as NYSE, NASDAQ, and AMEX.

To get intraday penny stocks update (every 5-10 minutes), please signup for a free account.

Symbol	Chart	Open	High	Low	Close	Volume	% Change	Stock Predictions
ABR		13.16	13.89	13.15	13.66	5218200	4.35%	ABR Stock Predictions
ACR		8.31	8.48	8.29	8.36	20200	0.24%	ACR Stock Predictions
ACRE		12.47	13.06	12.47	12.90	1315500	4.12%	ACRE Stock Predictions
ACV		19.42	19.96	19.42	19.96	22800	3.74%	ACV Stock Predictions
AFB		11.01	11.05	10.93	11.05	103200	0.73%	AFB Stock Predictions
AFBI		15.30	15.30	14.52	14.52	6100	0.00%	AFBI Stock Predictions
AGM		97.41	99.26	97.41	98.29	46400	1.38%	AGM Stock Predictions
AGNC		11.23	11.65	11.22	11.60	12512000	3.85%	AGNC Stock Predictions
AINV		10.56	10.81	10.56	10.74	211800	2.58%	AINV Stock Predictions
ALLY		34.04	35.79	33.90	35.15	4965700	4.96%	ALLY Stock Predictions
AMTB		28.13	28.74	27.93	28.08	297200	0.57%	AMTB Stock Predictions
APO		50.61	52.52	50.59	52.00	8289600	4.12%	APO Stock Predictions
ARDC		12.07	12.25	11.97	12.25	93100	1.83%	ARDC Stock Predictions
ARR		6.55	6.91	6.52	6.80	4314700	4.62%	ARR Stock Predictions
AUB		33.01	33.97	32.95	33.87	807000	3.01%	AUB Stock Predictions
AVK		12.07	12.30	12.07	12.18	110800	2.10%	AVK Stock Predictions
AWF		9.70	9.83	9.63	9.82	137200	1.87%	AWF Stock Predictions
AX		35.32	36.74	35.32	36.73	531700	4.52%	AX Stock Predictions
BAC		31.25	32.77	31.23	32.31	79373600	0.72%	BAC Stock Predictions
BANC		17.35	17.82	17.35	17.75	506900	2.66%	BANC Stock Predictions
BANX		18.24	18.32	18.00	18.01	23900	-0.83%	BANX Stock Predictions
BBN		18.34	18.43	18.10	18.19	180400	-0.22%	BBN Stock Predictions
BCO		57.93	59.73	57.93	59.01	851800	2.84%	BCO Stock Predictions
BCSF		13.66	13.79	13.62	13.77	147600	1.55%	BCSF Stock Predictions
BCV		18.12	18.57	18.12	18.43	32100	2.62%	BCV Stock Predictions
BGH		13.08	13.18	13.07	13.12	76300	0.46%	BGH Stock Predictions
BGX		11.54	11.65	11.53	11.63	27400	1.39%	BGX Stock Predictions
BHK		11.18	11.48	11.18	11.26	184300	0.45%	BHK Stock Predictions
BK		42.03	43.79	42.03	43.60	15200800	3.81%	BK Stock Predictions
BKCC		3.65	3.68	3.58	3.62	381500	0.28%	BKCC Stock Predictions
BKT		4.54	4.57	4.53	4.57	142500	1.33%	BKT Stock Predictions
BLK		632.44	648.34	632.17	647.78	1013700	3.69%	BLK Stock Predictions
BLW		12.53	12.64	12.47	12.61	51000	1.45%	BLW Stock Predictions
BOE		9.95	10.09	9.94	10.06	127500	2.34%	BOE Stock Predictions
BOKF		76.29	77.93	76.29	77.37	408700	2.31%	BOKF Stock Predictions
BR		140.00	145.74	139.47	145.59	557500	4.96%	BR Stock Predictions
BRKL		13.29	13.45	13.28	13.32	549600	0.68%	BRKL Stock Predictions
BSBK		11.21	11.22	11.15	11.15	2900	0.09%	BSBK Stock Predictions
BSL		13.45	13.47	13.34	13.41	35100	0.45%	BSL Stock Predictions
BTZ		10.73	10.88	10.73	10.79	227700	1.12%	BTZ Stock Predictions
BX		95.01	98.93	95.01	98.87	5545300	5.91%	BX Stock Predictions
BYFC		1.07	1.15	1.07	1.13	152200	2.73%	BYFC Stock Predictions
C		45.56	48.26	45.53	47.86	27309500	3.26%	C Stock Predictions
CATY		38.55	39.63	38.55	39.58	662600	3.10%	CATY Stock Predictions
CBH		8.79	8.88	8.66	8.74	30700	0.92%	CBH Stock Predictions
CBSH		65.02	66.45	64.39	66.13	588400	2.48%	CBSH Stock Predictions
CCBG		27.85	28.44	27.49	27.91	105100	2.08%	CCBG Stock Predictions
CCD		21.08	21.85	21.08	21.52	69800	3.07%	CCD Stock Predictions
CCNE		24.27	24.87	24.26	24.64	62400	1.36%	CCNE Stock Predictions
CEM		27.83	28.57	27.64	28.23	163600	3.26%	CEM Stock Predictions
CEN		15.47	15.59	15.32	15.56	7900	1.43%	CEN Stock Predictions
CET		35.39	36.10	35.12	35.46	40100	1.60%	CET Stock Predictions
CEV		10.31	10.38	10.27	10.29	69400	0.49%	CEV Stock Predictions
CFB		13.70	13.72	13.48	13.55	688200	0.52%	CFB Stock Predictions
CFFN		9.48	9.60	9.39	9.43	1270700	-0.21%	CFFN Stock Predictions
CFR		114.99	118.87	114.92	118.44	725500	3.53%	CFR Stock Predictions
CGO		10.60	10.81	10.58	10.78	13600	2.67%	CGO Stock Predictions
CHI		10.77	11.07	10.77	10.85	133100	1.88%	CHI Stock Predictions
CHMG		42.80	43.83	42.55	43.25	8400	3.62%	CHMG Stock Predictions
CHMI		6.81	6.92	6.78	6.82	303100	0.44%	CHMI Stock Predictions
CHW		6.94	6.97	6.75	6.92	247100	1.17%	CHW Stock Predictions
CHY		11.19	11.36	11.09	11.24	153800	1.72%	CHY Stock Predictions
CII		17.35	17.82	17.35	17.82	83900	3.18%	CII Stock Predictions
CIM		8.89	9.23	8.89	9.20	3616500	3.72%	CIM Stock Predictions
CIVB		21.23	22.68	21.20	22.30	147900	5.64%	CIVB Stock Predictions
CMA		73.43	77.02	73.31	76.52	1457000	4.94%	CMA Stock Predictions
CNNB		14.22	14.75	14.22	14.75	800	3.80%	CNNB Stock Predictions
CNS		66.10	68.42	65.79	68.32	221700	4.32%	CNS Stock Predictions
COHN		11.25	11.50	11.00	11.00	5000	-3.51%	COHN Stock Predictions
COWN		24.32	25.43	24.32	25.24	472700	4.69%	COWN Stock Predictions
CSQ		13.46	13.70	13.27	13.63	286100	2.79%	CSQ Stock Predictions
CSWC		18.70	18.93	18.70	18.76	153800	1.46%	CSWC Stock Predictions
CTBI		39.84	40.70	39.84	40.53	96100	1.53%	CTBI Stock Predictions
CTR		24.62	25.40	24.54	25.31	80000	3.48%	CTR Stock Predictions
CULL		11.46	11.46	10.96	11.39	22200	2.98%	CULL Stock Predictions
CZWI		13.35	13.35	13.21	13.29	3700	-1.26%	CZWI Stock Predictions
DBL		15.83	15.83	15.66	15.73	40400	-0.25%	DBL Stock Predictions
DEX		7.77	7.78	7.70	7.78	22100	3.05%	DEX Stock Predictions
DFP		21.28	21.30	21.04	21.16	253300	0.19%	DFP Stock Predictions
DHF		2.27	2.32	2.26	2.29	266500	0.88%	DHF Stock Predictions
DHY		1.90	1.92	1.86	1.89	843900	0.53%	DHY Stock Predictions
DMB		13.49	13.58	13.34	13.43	67200	0.37%	DMB Stock Predictions
DMO		11.70	11.78	11.70	11.73	11800	0.00%	DMO Stock Predictions
DS		1.51	1.64	1.48	1.51	10345600	1.34%	DS Stock Predictions
DSL		12.32	12.36	12.11	12.18	360600	0.41%	DSL Stock Predictions
DSS		0.37	0.38	0.36	0.36	321500	-2.70%	DSS Stock Predictions
DX		15.67	16.14	15.62	16.04	1289600	3.15%	DX Stock Predictions
EAD		6.55	6.62	6.53	6.57	116200	1.23%	EAD Stock Predictions
EARN		7.38	7.57	7.37	7.56	135200	2.72%	EARN Stock Predictions
EBTC		31.40	32.69	31.18	32.48	30600	4.07%	EBTC Stock Predictions
ECF		8.75	8.93	8.75	8.93	38500	2.88%	ECF Stock Predictions
EDF		4.56	4.69	4.52	4.64	24600	1.75%	EDF Stock Predictions
EDI		5.14	5.24	5.12	5.21	34600	1.96%	EDI Stock Predictions
EFC		14.56	15.24	14.56	15.03	1036400	3.16%	EFC Stock Predictions
EFT		11.63	11.79	11.63	11.75	66800	1.38%	EFT Stock Predictions
EGF		10.29	10.40	10.29	10.31	600	-0.10%	EGF Stock Predictions
EHI		7.16	7.21	7.15	7.18	22400	0.42%	EHI Stock Predictions
EMD		8.83	8.83	8.61	8.78	505900	0.11%	EMD Stock Predictions
EMO		22.60	23.47	22.60	23.11	69200	2.89%	EMO Stock Predictions
EOI		14.84	15.13	14.84	15.06	85000	1.83%	EOI Stock Predictions
ERC		9.45	9.57	9.42	9.55	59300	1.60%	ERC Stock Predictions
ERH		11.58	11.75	11.53	11.73	19800	1.91%	ERH Stock Predictions
EVF		5.44	5.48	5.42	5.47	71800	0.74%	EVF Stock Predictions
EVG		10.38	10.40	10.27	10.36	52200	-0.58%	EVG Stock Predictions
EVV		10.17	10.25	10.15	10.21	283400	0.39%	EVV Stock Predictions
EXD		9.67	9.80	9.62	9.66	19500	1.15%	EXD Stock Predictions
FAM		6.10	6.18	6.10	6.11	24800	0.33%	FAM Stock Predictions
FCN		174.44	178.14	174.44	177.62	708900	2.40%	FCN Stock Predictions
FCRD		3.33	3.39	3.33	3.39	10100	1.50%	FCRD Stock Predictions
FEI		7.55	7.63	7.46	7.60	124700	2.29%	FEI Stock Predictions
FEO		8.85	8.87	8.56	8.81	15400	0.92%	FEO Stock Predictions
FFC		16.85	17.06	16.83	16.85	66600	0.24%	FFC Stock Predictions
FFIC		21.48	21.86	21.41	21.66	246300	1.55%	FFIC Stock Predictions
FFIN		38.81	40.09	38.81	40.05	1436700	3.84%	FFIN Stock Predictions
FGB		3.14	3.23	3.12	3.21	37900	3.55%	FGB Stock Predictions
FGBI		24.65	25.80	23.83	23.89	671400	-3.04%	FGBI Stock Predictions
FHI		29.98	32.16	29.98	32.15	3762300	7.63%	FHI Stock Predictions
FHN		21.87	22.39	21.76	22.34	5923900	2.57%	FHN Stock Predictions
FIS		94.32	98.91	94.03	98.63	3907100	6.13%	FIS Stock Predictions
FLC		17.70	17.98	17.61	17.98	8900	2.10%	FLC Stock Predictions
FLIC		17.70	18.14	17.70	18.01	166100	2.21%	FLIC Stock Predictions
FMNB		14.84	15.12	14.84	15.05	205600	1.48%	FMNB Stock Predictions
FMY		11.65	11.93	11.65	11.67	500	-0.77%	FMY Stock Predictions
FNB		10.86	11.20	10.84	11.16	3148200	3.24%	FNB Stock Predictions
FOF		10.67	10.87	10.57	10.66	42800	1.14%	FOF Stock Predictions
FPF		18.23	18.33	18.15	18.15	109300	0.22%	FPF Stock Predictions
FPL		5.54	5.64	5.54	5.62	113100	1.44%	FPL Stock Predictions
FRA		11.24	11.25	11.17	11.25	76800	0.72%	FRA Stock Predictions
FSD		11.49	11.61	11.46	11.59	41200	1.22%	FSD Stock Predictions
FSK		18.93	19.32	18.88	19.30	1308400	2.66%	FSK Stock Predictions
FTF		6.51	6.59	6.51	6.56	114000	1.08%	FTF Stock Predictions
FULT		14.43	14.84	14.42	14.80	1727700	3.06%	FULT Stock Predictions
GAB		6.07	6.45	6.07	6.32	1040300	4.46%	GAB Stock Predictions
GAIN		13.30	13.89	13.29	13.83	139700	4.30%	GAIN Stock Predictions
GBAB		17.25	17.41	17.24	17.30	36000	0.29%	GBAB Stock Predictions
GCV		5.67	5.88	5.58	5.70	19400	3.45%	GCV Stock Predictions
GDL		8.03	8.20	8.03	8.19	10300	1.99%	GDL Stock Predictions
GDO		13.89	14.06	13.79	13.93	16500	0.29%	GDO Stock Predictions
GGN		3.60	3.65	3.58	3.64	576200	1.39%	GGN Stock Predictions
GGT		7.20	7.55	7.20	7.47	60600	4.62%	GGT Stock Predictions
GLO		7.10	7.33	7.07	7.29	126100	3.55%	GLO Stock Predictions
GLU		16.30	16.30	16.12	16.14	10200	-0.12%	GLU Stock Predictions
GLV		7.96	8.19	7.96	8.06	39700	2.15%	GLV Stock Predictions
GNT		4.72	4.84	4.72	4.79	65400	1.27%	GNT Stock Predictions
GOF		15.21	15.68	15.12	15.56	676500	3.18%	GOF Stock Predictions
GS		291.00	303.13	290.00	302.75	3980200	5.79%	GS Stock Predictions
HBCP		34.50	35.20	34.33	34.98	45800	0.49%	HBCP Stock Predictions
HDB		57.25	57.85	57.09	57.81	1737700	2.19%	HDB Stock Predictions
HFRO		10.85	10.97	10.83	10.94	122900	0.64%	HFRO Stock Predictions
HIX		5.05	5.12	5.03	5.10	122300	1.39%	HIX Stock Predictions

Trade Triangle For Profits

Test The Signals