Live Finance Stocks Quotes

INSTRUMENT	LAST	CHG	CHG%	DAILY RANGE	TIME
AAME Atlantic American Corp	2.4600	N/A	N/A	2.2400 2.4600 2.4600	21:35GMT
AB AllianceBernstein Holding LP	28.240	N/A	N/A	28.020 28.630 28.240	21:35GMT
ABCB Ameris Bancorp	35.320	N/A	N/A	34.960 35.720 35.320	21:35GMT
ABM ABM Industries Inc	36.920	N/A	N/A	36.620 37.700 36.920	21:35GMT
ABTX Allegiance Bancshares Inc	34.410	N/A	N/A	34.100 34.840 34.410	21:35GMT
AC Associated Capital Group Inc	38.400	N/A	N/A	38.280 38.950 38.400	21:35GMT
ACBI Atlantic Capital Bancshares Inc	16.920	N/A	N/A	16.790 17.100 16.920	21:35GMT
ACFC Atlantic Coast Financial Corp	0.0000	N/A	N/A	0.0000 0.0000 0.0000	21:35GMT
ACGL Arch Capital Group Ltd	34.440	N/A	N/A	34.253 34.720 34.440	21:35GMT
ACNB ACNB Corp	37.600	N/A	N/A	37.500 37.750 37.600	21:35GMT
AEB Aegon Floating Rate Perpetual Capital Security 2005-Without fixed maturity	22.980	N/A	N/A	22.835 23.170 22.980	21:35GMT
AEG Aegon Shs American Deposit Receipt Repr 1 Sh	4.5900	N/A	N/A	4.5400 4.6100 4.5900	21:35GMT
AEL American Equity Investment Life Holding Co	28.650	N/A	N/A	28.310 29.560 28.650	21:35GMT
AFG American Financial Group Inc	99.310	N/A	N/A	98.580 99.940 99.310	21:35GMT
AFH Atlas Financial Holdings Inc	0.7960	N/A	N/A	0.7501 0.8480 0.7960	21:35GMT
AFL Aflac Inc	51.520	N/A	N/A	51.210 51.890 51.520	21:35GMT
AFSI AmTrust Financial Services Inc	0.0000	N/A	N/A	0.0000 0.0000 0.0000	21:35GMT
AGFS AgroFresh Solutions Inc	2.2200	N/A	N/A	2.1500 2.2400 2.2200	21:35GMT
AGM Federal Agricultural Mortgage Corp	70.400	N/A	N/A	70.300 72.180 70.400	21:35GMT
AGO Assured Guaranty Ltd (Bermuda)	41.870	N/A	N/A	41.640 42.220 41.870	21:35GMT
AHH Armada Hoffler Properties Inc	16.500	N/A	N/A	16.400 16.530 16.500	21:35GMT
AHL Aspen Insurance Holdings Ltd	0.0000	N/A	N/A	0.0000 0.0000 0.0000	21:35GMT
AI Arlington Asset Investment Corp	7.0500	N/A	N/A	7.0050 7.1100 7.0500	21:35GMT
AIG American International Group Inc	52.200	N/A	N/A	51.530 52.230 52.200	21:35GMT
AIZ Assurant Inc	100.21	N/A	N/A	98.850 100.21 100.21	21:35GMT
AJG Arthur J.Gallagher & Co	84.150	N/A	N/A	83.530 84.500 84.150	21:35GMT
ALL Allstate Corp	95.980	N/A	N/A	95.460 96.500 95.980	21:35GMT
ALLY Ally Financial Inc	29.010	N/A	N/A	28.850 29.570 29.010	21:35GMT
AMBC Ambac Financial Group Inc	16.110	N/A	N/A	15.880 16.280 16.110	21:35GMT
AMG Affiliated Managers Group Inc	88.230	N/A	N/A	87.100 88.360 88.230	21:35GMT
AMNB American National Bankshares Inc (Virginia)	35.380	N/A	N/A	34.930 35.860 35.380	21:35GMT
AMP Ameriprise Financial Inc	144.36	N/A	N/A	143.48 145.17 144.36	21:35GMT
AMRB American River Bankshares	12.200	N/A	N/A	12.200 12.200 12.200	21:35GMT
AMSF Amerisafe Inc	60.140	N/A	N/A	59.530 60.270 60.140	21:35GMT
AMTD TD Ameritrade Holding Corp	51.280	N/A	N/A	50.800 51.570 51.280	21:35GMT
ANAT American National Insurance Co	114.62	N/A	N/A	114.19 116.78 114.62	21:35GMT
ANCB Anchor Bancorp	0.0000	N/A	N/A	0.0000 0.0000 0.0000	21:35GMT
ANCX Access National Corp	0.0000	N/A	N/A	0.0000 0.0000 0.0000	21:35GMT
AON Aon PLC	178.25	N/A	N/A	177.40 180.25 178.25	21:35GMT
APAM Artisan Partners Asset Management Inc	25.070	N/A	N/A	24.830 25.310 25.070	21:35GMT
APO Apollo Global Management LLC	31.940	N/A	N/A	31.900 32.770 31.940	21:35GMT
ARES Ares Management LP	26.300	N/A	N/A	25.930 26.470 26.300	21:35GMT
ARL American Realty Investors Inc	11.900	N/A	N/A	11.900 12.270 11.900	21:35GMT
AROW Arrow Financial Corp	33.120	N/A	N/A	32.880 33.450 33.120	21:35GMT
ASB Associated Banc-Corp	20.760	N/A	N/A	20.610 21.282 20.760	21:35GMT
ASFI Asta Funding Inc	6.9300	N/A	N/A	6.7500 7.1500 6.9300	21:35GMT
ASRV Ameriserv Financial Inc	4.1700	N/A	N/A	4.1300 4.1700 4.1700	21:35GMT
ATAX America First Multifamily Investors LP	7.0800	N/A	N/A	7.0200 7.1045 7.0800	21:35GMT
ATH Athene Holding Ltd	42.420	N/A	N/A	42.120 43.140 42.420	21:35GMT
ATLC Atlanticus Holdings Corp	3.6100	N/A	N/A	3.6100 3.6100 3.6100	21:35GMT