Morningstar® 52-Weeks High & Low  
Today's 52-week Highs
Ticker Name Recent Price $ 52-week
high
AOS A O Smith Corp 71.81 71.75
ANCX Access National Corp 21.87 21.98
ADPT Adeptus Health Inc 72.84 71.58
AEIS Advanced Energy Industries Inc 29.18 29.05
ADXS Advaxis Inc 28.77 25.25
AET Aetna Inc 119.62 120.15
AGEN Agenus Inc 8.06 8.25
ACDVF Air Canada 11.34 11.11
AMCN AirMedia Group Inc 6.95 6.60
ASEKY Aisin Seiki Co., Ltd. 46.60 46.92
AWRY Allegheny & Western Railway 177.00 102.00
AVLY Allegheny Valley Bancorp Inc 44.99 43.89
ADTR Alliance Distributors Holding Inc 0.23 0.20
ALTR Altera Corp 51.68 50.10
AMAG AMAG Pharmaceuticals Inc 68.81 69.74
AMBA Ambarella Inc 94.52 91.84
AMED Amedisys Inc 32.05 31.98
AILIP Ameren Illinois Co 98.88 98.75
AMHPRA American Homes 4 Rent 25.87 25.92
ALN American Lorain Corp 1.55 1.50
AMTPRB American Tower Corp 104.14 103.37
ASRVP AmeriServ Financial Inc 31.61 30.99
AFSI AmTrust Financial Services Inc 61.19 61.86
ADI Analog Devices Inc 68.75 68.75
AHCHF Anhui Conch Cement Co Ltd 4.34 4.33
AHCHY Anhui Conch Cement Co Ltd 21.49 21.50
ANTUF Anite PLC 1.57 1.55
AUMAU AR Capital Acquisition Corp 10.10 9.83
ARRXF Arco Resources Corp 0.07 0.06
AEC Associated Estates Realty Corp 28.61 28.60
AFPRC Astoria Financial Corporation 25.35 25.32
ATRC AtriCure Inc 23.24 23.03
ATTU Attunity Ltd 14.06 14.00
AVGO Avago Technologies Ltd 146.62 149.24
AXTA Axalta Coating Systems Ltd 34.79 34.75
BFNC Bank First National Corp 25.00 24.25
BACPRY Bank of America Corporation 25.84 25.65
BKPRC Bank of New York Mellon Corp 24.87 24.65
BJCHF Beijing Capital International Airport Co Ltd 1.17 1.18
BTFRF Betfair Group PLC 41.40 39.10
BGEPRB BGE Capital Trust II 25.69 25.70
BSTC BioSpecifics Technologies Corp 48.18 48.65
BOLV Bolivar Mining Corp 0.00 0.00
BOOT Boot Barn Holdings Inc 27.06 26.18
BBIM Bremen Bancorp Inc 58.00 57.00
BFAM Bright Horizons Family Solutions Inc 55.83 55.91
BF.A Brown-Forman Corp 106.14 103.76
ABCD Cambium Learning Group Inc 4.04 4.22
CRI Carter's Inc 103.88 103.93
CATY Cathay General Bancorp 30.32 30.63
CNLMU CB Pharma Acquisition Corp 10.59 10.20
CBS.A CBS Corp 70.59 70.19
CE Celanese Corp 69.10 69.03
CNC Centene Corp 75.90 75.50
CHE Chemed Corp 124.85 124.71
CPK Chesapeake Utilities Corp 54.14 53.39
CBPO China Biologic Products Inc 112.50 111.99
CTVIF China Travel International Investment Hong Kong Ltd 0.47 0.46
CBAOF CIBanco SA Institucion de Banca Multiple 1.98 1.97
CPRJ Citigroup Inc 27.99 28.00
CFG Citizens Financial Group Inc 26.95 26.99
CYNPRC City National Corp 24.54 23.92
CIVI Civitas Solutions Inc 21.64 22.24
COKE Coca-Cola Bottling Co Consolidated 122.50 116.45
COHU Cohu Inc 13.45 13.59
SCOR comScore Inc 57.06 57.49
CVG Convergys Corporation 25.00 25.00
CORI Corium International Inc 13.95 14.36
COWN Cowen Group, Inc. 6.01 5.95
CSGS CSG Systems International Inc 32.08 31.38
CURN Currency Exchange International Corp 29.38 28.23
CYT Cytec Industries Inc 60.57 60.72
DAC Danaos Corp 6.55 6.55
DMRRP Dayton & Michigan Railroad Co 67.00 63.05
DXB Deutsche Bank Contingent Capital Trust II 26.70 26.57
DEITF Devro PLC 4.86 4.38
DXCM DexCom Inc 72.35 72.72
DDT Dillard's Capital Trust I 26.10 26.15
MRSKY DMG MORI SEIKI Co. 20.50 19.97
DRC Dresser-Rand Group Inc 84.45 84.68
EGRX Eagle Pharmaceuticals Inc 72.45 72.97
EACR EARN-A-CAR Inc 0.01 0.01
EBAY eBay Inc 62.56 61.64
EKONF e-Kong Group Ltd 0.14 0.11
EMNSF Elementis PLC 5.60 5.00
LLY Eli Lilly and Co 79.30 79.55
EMKR Emcore Corp 6.45 6.40
EBS Emergent BioSolutions Inc 31.36 31.98
EPRA Emporia Inc 0.00 0.00
EMSF EMS Find Inc 1.15 1.13
EXPL Endurance Exploration Group Inc 0.65 0.75
ENTG Entegris Inc 14.44 14.29
EYMSM Entergy Mississippi Inc 101.00 100.00
EPAM EPAM Systems Inc 71.67 73.11
EQIX Equinix Inc 270.15 270.52
EURN Euronav NV 13.58 12.99
FOE Ferro Corp 15.64 15.32
FNFV Fidelity National Financial Inc 15.62 15.40
FITBI Fifth Third Bancorp 28.44 28.12
FGRPF Fingerprint Cards AB 14.55 13.95
FINMY Finmeccanica SpA 6.60 6.63
FINMF Finmeccanica SpA 13.27 12.99
FEYE FireEye Inc 47.26 47.29
FCMP First Community Finl Prt 5.95 5.90
FRCPRB First Republic Bank 25.97 25.99
FSI Flexible Solutions International Inc 2.49 2.42
FSL Freescale Semiconductor Ltd 44.98 45.22
FHLB Friendly Hills Bank CA 9.10 9.00
FJTNY FUJI Media Holdings Inc. 6.79 7.50
GABPRH Gabelli Equity Trust Inc. 24.61 24.34
GABPRD Gabelli Equity Trust Inc. 25.76 25.65
GRXPRB Gabelli Healthcare & WellnessRx Trust 25.91 25.05
GANS Gainsco Inc 15.00 13.60
GGACU Garnero Group Acquisition Co 10.10 10.05
GLOGPRA GasLog Ltd 25.56 25.50
GAMPRB General American Investors Company, Inc. 26.50 26.47
GSL Global Ship Lease Inc 5.88 5.89
GTMEF Globe Telecom Inc 58.50 58.45
GMDTF Golden Meditech Holdings Ltd 0.25 0.24
GSBD Goldman Sachs BDC Inc 22.35 22.45
GSPRA Goldman Sachs Group Inc 20.51 20.50
GT Goodyear Tire & Rubber Co 32.41 32.51
GPTPRB Gramercy Property Trust Inc 26.91 26.75
GTN.A Gray Television Inc 13.73 14.01
GTN Gray Television Inc 16.37 16.31
GRPTF Groupe Eurotunnel S.E 15.00 13.71
GGRGF Groupe Gorge SA 29.19 29.00
GPFOF Grupo Financiero Inbursa SAB de CV 8.75 3.16
TV Grupo Televisa SAB 38.07 38.15
GSIG GSI Group Inc 15.12 14.99
HACBY Hachijuni Bank Ltd 81.11 81.00
HGENF Halogen Software Inc 8.34 8.30
HALO Halozyme Therapeutics Inc 17.88 18.18
HNFSA Hanover Foods Corp 133.83 132.90
HESAF Herm s International 395.06 391.52
HESAY Herm s International 39.79 39.07
HRTX Heron Therapeutics Inc 24.37 21.22
HOLX Hologic Inc 36.14 35.93
HSP Hospira Inc 88.41 88.57
HMHC Houghton Mifflin Harcourt Company 26.60 26.65
IACI IAC/InterActiveCorp 76.92 76.20
ICUI ICU Medical Inc 98.36 98.82
RXDX Ignyta Inc 14.90 11.07
IINHY Imagi International Holdings Ltd 0.48 0.47
IMGN Immunogen Inc 15.44 13.78
IMS IMS Health Holdings Inc 29.90 29.84
INCY Incyte Corp 109.68 111.93
IPWLK Indianapolis Power & Light Co 101.00 99.00
IDEXF Industria De Diseno Textil SA 33.61 33.30
INFN Infinera Corp 21.07 20.93
IFPJF Informa PLC 8.82 8.60
INFA Informatica Corp 48.45 48.61
INNO Innocap Inc 0.03 0.03
INNL Innocoll AG 12.07 11.93
IPHI Inphi Corp 24.68 24.59
ISSI Integrated Silicon Solution Inc 20.70 20.58
IBKR Interactive Brokers Group Inc 36.16 36.10
IDCC InterDigital Inc 60.47 59.00
IVC Invacare Corp 22.07 21.98
JPST JPS Industries Inc 10.75 10.50
JTEKY JTEKT Corp 55.56 54.93
JFBHF Jungfraubahn Holding AG 91.65 83.25
KABHF Kaba Holding AG 623.75 515.00
KHGT Kalahari Greentech Inc 0.00 0.00
KPOC Kimberly Parry Organics Corp 0.47 0.45
KIRI Kirin International Holding, Inc. 1.69 1.83
LHOPRI LaSalle Hotel Properties 25.73 25.36
LMPMY Lee & Man Paper Manufacturing Ltd 6.60 6.67
LPPI LEEP Inc 0.01 0.01
LEOM Leo Motors Inc 0.34 0.36
LYV Live Nation Entertainment Inc 28.65 28.97
LYTS LSI Industries Inc 9.78 9.48
MGA Magna International Inc 58.97 58.24
MHPRA Maiden Holdings Ltd 27.01 26.79
MNSB Mainstreet Bank 10.00 9.89
MSGNF Man Sang International Ltd 0.11 0.11
MMI Marcus & Millichap, Inc. 48.78 47.13
MENT Mentor Graphics Corp 26.48 26.40
MHGUP Meritage Hospitality Group 15.00 12.00
MHGU Meritage Hospitality Group 8.46 7.95
CCTXF Mezzi Holdings Inc 0.23 0.20
MCFUF Micro Focus International PLC 20.43 20.22
MFG Mizuho Financial Group Inc 4.47 4.41
MKSI MKS Instruments Inc 37.81 37.97
MNTA Momenta Pharmaceuticals Inc 21.12 20.75
MDLZ Mondelez International Inc 40.69 41.60
MWO Morgan Stanley Capital Trust V 25.37 25.37
MSBF MSB Financial Corp 12.47 12.21
NPTN NeoPhotonics Corp 8.98 8.65
UEPS Net 1 Ueps Technologies Inc 15.91 14.95
NYCB New York Community Bancorp Inc 17.71 17.79
NXGPF Next PLC 116.06 115.79
NEP NextEra Energy Partners LP 47.96 47.28
NTRSP Northern Trust Corp 25.74 25.49
NVMI Nova Measuring Instruments Ltd 12.24 12.33
NVEE NV5 Holdings Inc 23.46 23.34
NXPI NXP Semiconductors NV 111.98 112.81
OMG OM Group Inc 34.04 33.56
OCRPRB Omnicare Capital Trust II 116.90 96.80
OMCL Omnicell Inc 36.73 37.46
ON ON Semiconductor Corp 13.09 13.33
ONTY Oncothyreon Inc 3.96 3.66
OPK Opko Health Inc 18.31 18.29
ORBN Oregon Bancorp Inc 11.00 11.00
PANW Palo Alto Networks Inc 170.54 169.84
PZZA Papa John's International Inc 69.78 69.92
PAOTF Parrot 30.66 30.50
PN Patriot National Inc 16.66 16.22
PBCT People's United Financial Inc 15.54 15.62
PFSW PFSweb Inc 14.85 14.83
PHH PHH Corp 27.63 27.79
PLXS Plexus Corp 45.67 45.95
PPO Polypore International Inc 59.90 59.95
PRAH PRA Health Sciences Inc 33.52 33.96
APTS Preferred Apartment Communities Inc 11.67 11.55
PVLY Premier Valley Bank 7.52 7.58
PSAPRA Public Storage 25.56 25.00
PSAPRW Public Storage 24.29 23.95
PSAPRU Public Storage 25.12 25.00
PSAPRV Public Storage 24.41 24.10
QCRH QCR Holdings Inc 21.71 21.82
QLGC QLogic Corp 15.56 15.60
RPTP Raptor Pharmaceutical Corp 12.46 12.45
RSLBF RaySearch Laboratories AB 13.80 12.19
RBSPRE RBS Capital Funding Trust V 24.64 24.41
RBSPRI RBS Capital Funding Trust VI 24.93 24.71
REGI Renewable Energy Group Inc 12.38 12.30
RNHEF Renhe Commercial Holdings Co Ltd 0.10 0.10
RENN Renren Inc 4.04 4.09
RTRX Retrophin Inc 31.85 31.73
RSTAF RIB Software AG 15.50 8.02
RCDOF Ricardo PLC 14.25 12.70
RTMVY Rightmove PLC 51.14 51.53
RRRI Rock Ridge Resources Inc 0.94 0.99
RBSPRL Royal Bank of Scotland Group (The) PLC 24.45 24.13
RBSPRM Royal Bank of Scotland Group (The) PLC 24.98 25.00
RBSPRP Royal Bank of Scotland Group (The) PLC 24.92 24.85
RBSPRR Royal Bank of Scotland Group (The) PLC 24.80 24.65
RTIX RTI Surgical Inc 6.56 6.60
SAGE Sage Therapeutics Inc 70.82 75.24
SANPRB Santander Finance Preferred SA Unipersonal 23.00 22.09
BFSPRC Saul Centers Inc 25.86 25.99
SCEPRH SCE Trust III 27.48 27.49
SNFCA Security National Financial Corp 6.99 6.49
SEIC SEI Investments Company 47.68 48.14
SLUXY Shandong Luoxin Pharmaceutical Group Stock Co Ltd 23.57 19.40
SFOSF Shanghai Fosun Pharmaceutical Group 4.32 4.10
SHYMF Shefa Yamim Ltd 0.29 0.26
SHLX Shell Midstream Partners LP 46.85 45.43
SSDOY Shiseido Co Ltd 20.62 20.79
SIEN Sientra Inc 22.85 22.73
SLAB Silicon Laboratories Inc 55.69 55.73
SIMO Silicon Motion Technology Corp 35.46 35.83
SWKS Skyworks Solutions Inc 109.45 110.39
SEDG SolarEdge Technologies Inc 40.00 39.54
SODI Solitron Devices Inc 4.50 4.47
BID Sothebys 45.53 45.68
SHTLF South32 Ltd 1.68 1.67
SPR Spirit AeroSystems Holdings Inc 55.00 54.60
SRLP Sprague Resources LP 28.11 28.75
SGU Star Gas Partners LP 8.83 8.65
SBUX Starbucks Corp 52.22 52.23
STNR Steiner Leisure Ltd 50.47 49.92
STRP Straight Path Communications Inc 27.83 28.93
SOMMY Sumitomo Chemical Co Ltd 29.78 29.37
SMFG Sumitomo Mitsui Financial Group Inc 9.19 9.15
SUIPRA Sun Communities Inc 27.11 25.96
SBCP Sunshine Bancorp, Inc 14.06 13.50
SUPN Supernus Pharmaceuticals Inc 14.00 14.28
GEVA Synageva BioPharma Corp 218.58 218.80
SNPS Synopsys Inc 49.90 50.20
TTDKY TDK Corp 80.23 80.88
TTDKF TDK Corp 81.13 75.95
TNK Teekay Tankers Ltd 7.63 7.30
TINLY Teijin Ltd 38.56 37.63
TINLF Teijin Ltd 3.85 3.70
TXTR Textura Corp 29.91 30.53
CNLHN The Connecticut Light & Power Co 50.00 48.00
NRTNF The Intertain Group Ltd 15.85 15.52
THOR Thoratec Corp 45.75 45.98
TMUSPRA T-Mobile US Inc 69.05 63.66
TMUS T-Mobile US Inc 38.89 39.07
TKECY Tokyo Electric Power Co Inc 5.59 5.25
TYGPRB Tortoise Energy Infrastructure Corp. 10.05 9.92
TTMI TTM Technologies Inc 10.07 10.04
TCX Tucows Inc 27.68 27.61
TYMI Tyme Technologies Inc 8.50 8.25
TSNU Tyson Foods Inc 51.77 49.50
USBPRO U.S. Bancorp 25.00 24.94
UBLXF u-Blox Holding AG 218.68 190.75
UCBA United Community Bancorp 13.62 13.43
UUU Universal Security Instruments Inc 6.15 6.54
UEC Uranium Energy Corp 2.91 2.99
PAY VeriFone Systems Inc 38.26 38.63
VIMC Vimicro International Corp 14.99 15.15
VONHF Vontobel Holding AG 45.35 45.00
VULC Vulcan International Corp 47.95 47.55
WOSSF Water Oasis Group Ltd 0.15 0.13
WBS Webster Financial Corp 38.08 38.24
WNDLF Wendel Investissement 126.05 124.50
WGHPY WH Group Ltd 15.90 15.55
ISEYF Wi2Wi Corp 0.23 0.18
WLRHU WL Ross Holding Corp 11.96 10.99
XJNGF Xinjiang Goldwind Science & Technology Co Ltd 2.57 2.25
ZIJMY Zijin Mining Group Co Ltd 8.90 8.84
ZBPRA Zions Bancorp 23.10 22.60
ZTS Zoetis Inc 49.96 49.96
ZLIOY Zoomlion Heavy Industry Science and Technology Co Ltd 8.50 8.43
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
AHC A H Belo Corp 5.79 5.76
ABNAF Aben Resources Ltd 0.02 0.02
FAX Aberdeen Asia-Pacific Income Fund, Inc. 5.27 5.30
ACLP AccelPath Inc 0.00 0.00
ACGFY Accordia Golf Co., Ltd. 9.00 9.55
ACHI Accretive Health Inc 5.41 5.25
ADPMF ad pepper media International NV 0.83 1.52
ARO Aeropostale Inc 1.71 1.89
AGFMF AGF Management Limited 5.53 5.61
AA Alcoa Inc 12.42 12.44
AGBCF Algae Biosciences Corp 0.00 0.02
ALGA Algae International Group Inc 0.00 0.00
ANR Alpha Natural Resources Inc 0.51 0.50
ATCEY Altice SA 33.58 36.00
AMBR Amber Road Inc 6.93 6.87
AMZGQ American Eagle Energy Corp 0.03 0.03
AAPH American Petro-Hunter Inc 0.00 0.00
AGPPF Anglo American Platinum Ltd 23.10 23.29
AGPPY Anglo American Platinum Ltd 3.83 3.82
AXE Anixter International Inc 68.21 67.70
AQPTY Aquarius Platinum Ltd 0.29 0.30
AMSIY ArcelorMittal South Africa Ltd 1.31 1.33
ALIF Artificial Life Inc 0.01 0.02
ARESF Artis Real Estate Investment Trust 11.28 11.32
ASIBY Asian Bamboo AG 0.20 0.35
ACLLF Atco Ltd 34.40 34.88
AVOP Av1 Group Inc 0.00 0.00
AVH Avianca Holdings SA 10.00 10.23
ASM Avino Silver & Gold Mines Ltd 1.07 1.08
AVP Avon Products Inc 6.68 6.55
BGNN B Green Innovations Inc 0.00 0.00
BWINB Baldwin & Lyons Inc 22.45 22.15
BDYVY Banco Daycoval S.A. 5.00 6.00
BRANF Baran Group Ltd 3.50 4.50
BAXSQ Baxano Surgical Inc 0.00 0.00
BCEKF Bear Creek Mining Corp 0.81 0.80
BXLC Bexil Corporation 8.00 8.55
BFET BF Enterprises Inc 6.10 7.00
BFLBY Bilfinger SE 8.34 8.40
BIOS BioScrip Inc 3.43 3.41
BLT Blount International Inc 11.46 11.56
BODY Body Central Corp 0.07 0.08
BOYAF Boyaa Interactive International Ltd 1.04 1.08
BECC Breitling Energy Corp 0.18 0.18
BOXC Brookfield Canada Office Properties 22.02 21.85
CZR Caesars Entertainment Corp 7.86 8.51
CDVIQ Cal Dive International Inc 0.01 0.01
CCG Campus Crest Communities Inc 5.60 5.65
CP Canadian Pacific Railway Ltd 165.85 164.29
ROKO Caprock Oil Inc 0.11 0.14
CENX Century Aluminum Co 11.73 11.01
CTL CenturyLink Inc 33.01 33.01
CKP Checkpoint Systems Inc 9.76 9.71
COGLF Chelsea Oil and Gas Ltd 0.06 0.04
CHKDG Chesapeake Energy Corp 85.25 86.55
CSOL China Solar & Clean Energy Solutions Inc 0.01 0.01
CSHYY China Strategic Holdings Ltd 0.68 0.80
CIMDF CIMB Group Holdings Bhd 1.59 1.60
CPRN Citigroup Capital XIII 26.01 26.50
CLD Cloud Peak Energy Inc 5.18 5.62
CBHMF Cobham PLC 4.54 4.56
CNS Cohen & Steers Inc 37.58 36.66
CMUV Community Valley Bank CA 4.74 4.76
CPYCF Compliance Energy Corp 0.01 0.01
CBCZ Comunibanc Corp 21.30 21.50
CLLZD Connacher Oil and Gas Ltd 2.07 2.21
CSTM Constellium NV 13.47 13.56
MCF Contango Oil & Gas Co 13.62 13.70
CNW Con-way Inc 40.95 39.88
CPA Copa Holdings SA 85.16 85.00
CPNVF Copper North Mining Corp 0.04 0.04
CLHRF Coral Gold Resources Ltd 0.07 0.07
CZZ Cosan Ltd 6.12 6.06
CMREPRB Costamare Inc 23.05 23.58
CVALF Covalon Technologies Ltd 0.87 0.88
CWLDY Crown Resorts Ltd 20.04 19.98
CTCM CTC Media Inc 3.13 3.10
CTXV CTX Virtual Technologies Inc 0.29 0.29
CYDVF Cypress Development Corp 0.05 0.05
DEJ Dejour Energy Inc 0.12 0.12
DIZTF Dignitana AB 1.74 1.74
DCTFF DirectCash Payments Inc 11.98 13.25
BBVKF Distil PLC 0.01 0.02
DNRG Dominovas Energy Corp 0.01 0.05
DXAEF Doxa Energy Ltd 0.01 0.01
DKAM Drinks America Holdings Ltd 0.00 0.00
DYFSF DynaCERT Inc 0.06 0.06
BOOM Dynamic Materials Corp 10.86 10.99
EFCT EFactor Group Corp 0.04 0.03
ELCR Electric Car Co Inc 0.00 0.00
EOSC Electro-Optical Systems Corp 0.00 0.00
EKTAY Elekta AB 7.04 7.04
ERJ Embraer S.A. 29.87 29.95
ENHPRA Endurance Specialty Holdings Ltd 25.74 25.75
PRFC Epcylon Technologies Inc 0.12 0.07
ESCRP Escalera Resources Co 2.77 6.08
ETAH Eternity Healthcare Inc 0.02 0.02
EVLV EVINE Live Inc 3.14 3.10
EXXAY Exxaro Resources Ltd 6.55 6.80
FTFS F&T Financial Services Inc 66.45 67.25
FCEN Falcon Crest Energy Inc 0.01 0.01
FHCO Female Health Co 2.34 2.35
FIED First National Bank Fredericksburg 210.00 250.00
FIIT First Security Inc 23.46 23.56
FLXGF FlexiGroup Ltd 2.73 3.45
FKSMF Focus Minerals Ltd 0.25 0.25
FMOCF Fomento de Constr y Contratas SA 10.18 10.57
FPFI Fresh Promise Foods Inc 0.00 0.00
FSYS Fuel Systems Solutions Inc 7.93 8.00
FJTNY FUJI Media Holdings Inc. 6.79 7.50
FSNN Fusion Telecommunications International Inc 3.06 3.04
WILC G Willi-Food International Ltd 5.00 4.78
GWRU Genesee & Wyoming Inc 107.10 119.74
GGB Gerdau SA 2.81 2.76
GJNSY Gjensidige Forsikring ASA 15.03 15.27
GLCH Gleacher & Co Inc 5.75 5.71
GOFF Goff Corp 0.00 0.00
GTAGF Golden Tag Resources Ltd 0.01 0.02
GDPAN Goodrich Petroleum Corp 9.80 24.45
GRVY GRAVITY Co Ltd 3.53 3.53
GRSU Greenhouse Solutions Inc 0.38 0.35
GRPX Greenplex Services Inc 0.13 0.15
GRDNF Grendene SA 5.46 6.06
BSMX Grupo Financiero Santander Mexico SAB de CV 9.33 9.20
GLF GulfMark Offshore Inc 12.90 12.80
GWAXY GWA Group Ltd 8.53 9.57
HNRG Hallador Energy Co 7.97 8.35
HGRVF Hargreaves Services PLC 5.66 6.09
HART Harvard Apparatus Regenerative Technology Inc 1.67 1.77
HWTLW Hawaiian Telcom Holdco Inc 11.20 11.96
HHCSY Healthscope Ltd 10.30 10.10
HGG HHGregg Inc 3.59 3.67
HWAL Hollywall Entertainment Inc 0.04 0.04
HGT Hugoton Royalty Trust 3.95 4.05
ICAD icad Inc 4.24 4.26
ICNB Iconic Brands Inc 0.01 0.02
INVE Identiv Inc 5.82 5.79
IMGI ImaginOn Inc 0.00 0.00
IMRS IMRIS Inc 0.03 0.04
INNV Innovus Pharmaceuticals Inc 0.15 0.11
IAUGY Insurance Australia Group Ltd 21.39 22.11
IPRA Intelsat SA 30.67 32.30
ISH International Shipholding Corp 7.79 7.94
ISHPRA International Shipholding Corp 96.75 100.30
ISHPRB International Shipholding Corp 96.75 98.25
IO ION Geophysical Corp 1.37 1.42
KSU Kansas City Southern Inc 91.55 90.14
KHEXF Keikyu Corporation 7.70 9.00
PPRUY Kering 17.47 17.44
GMCR Keurig Green Mountain Inc 86.23 86.19
KMPPF Killam Properties Inc 8.25 8.50
KIPS Kips Bay Medical Inc 0.03 0.03
KSKTF Kiska Metals Corp 0.02 0.02
LNDSF Landore Resources Ltd 0.02 0.02
LASKF Lassila & Tikanoja Oyj 17.76 18.62
LF Leapfrog Enterprises Inc 2.06 2.02
LEHNQ Lehman Brothers Holdings Capital Trust VI 0.20 0.05
LEXG Lithium Exploration Group Inc 0.00 0.00
LL Lumber Liquidators Holdings Inc 21.08 20.30
LUPAY Lupatech SA 0.01 0.01
MRNA Marina Biotech Inc 0.47 0.47
MJMJ MaryJane Group Inc 0.00 0.00
MTRX Matrix Service Co 16.97 16.81
MXWL Maxwell Technologies Inc 4.96 5.08
MBFIP MB Financial Inc 26.91 27.00
MECK Mecklermedia Corp 0.39 0.36
MCGI MedCareers Group Inc 0.00 0.00
MDCN Medican Enterprises Inc 0.00 0.00
MEDL MEDL Mobile Holdings Inc 0.11 0.09
EQBM Mensa Mining Corp 0.00 0.00
MCHVY MGM China Holdings Ltd 20.71 21.70
MCHVF MGM China Holdings Ltd 1.71 1.81
MHCC Millennium HealthCare Inc 0.03 0.03
MILLPRD Miller Energy Resources Inc 3.27 7.10
MILLPRC Miller Energy Resources Inc 3.51 8.30
MLCG ML Capital Group Inc 0.01 0.01
MOBO Mobile Lads Corp 0.05 0.05
MOPN MOP Environmental Solutions Inc 0.00 0.00
NPKLY Nampak Ltd 2.96 3.00
NSPH Nanosphere Inc 3.32 3.33
NATH Nathan's Famous Inc 38.17 38.60
NAUBF National Australia Bank Ltd 25.85 26.05
NRP Natural Resources Partners LP 4.16 4.06
NAV Navistar International Corp 26.56 26.14
NCS NCI Building Systems Inc 14.66 14.73
NETE Net Element Inc 0.61 0.60
CUR Neuralstem Inc 1.51 1.52
NTRR Neutra Corp 0.04 0.04
NZERF New Zealand Energy Corp 0.02 0.02
GPNE Next Graphite Inc 0.00 0.01
NVET Nexvet Biopharma PLC 4.40 4.49
NOBGY Noble Group Ltd 11.50 11.51
NOR Noranda Aluminum Holding Corp 1.68 1.73
NHYKF Norsk Hydro ASA 4.62 4.68
NTL Nortel Inversora SA 19.09 18.95
PSPGF Northern Empire Resources Corp 0.05 0.06
NOHO Novation Holdings Inc 0.00 0.00
OFG OFG Bancorp 13.00 12.89
OLMXF OHL Mexico SAB de CV 1.29 1.63
OMTK OmniTek Engineering Corp 0.88 0.80
ONDK On Deck Capital Inc 14.42 14.52
OPBK Open Bank 6.00 5.90
ORXOY Orexo AB 10.00 11.72
OGRMF OrganiGram Holdings Inc 0.33 0.32
OUTFF Outokumpu Oyj 5.36 7.80
OXFC Oxford City Football Club Inc 0.01 0.01
PSBC Pacific State Bancorp 0.00 0.00
PSUN Pacific Sunwear 1.42 1.42
PPWLM PacifiCorp 112.70 114.00
PREPRE PartnerRe Ltd 26.10 26.01
BTU Peabody Energy Corp 3.11 3.35
PWOD Penns Woods Bancorp Inc 42.00 42.01
PFIS Peoples Financial Services Corp 36.89 37.00
PERF Perfumania Holdings Inc 5.32 5.33
PTRDF Petrodorado Energy Ltd 0.07 0.07
PTQEP Petroquest Energy Inc 20.00 23.25
PNCOY Pioneer Corporation 1.75 1.77
PPSI Pioneer Power Solutions Inc 8.00 7.50
PNTV Players Network Inc 0.00 0.01
POT Potash Corp of Saskatchewan Inc 30.95 31.39
PWNX Powerlinx Inc 0.00 0.00
PXYN Praxsyn Corp 0.02 0.02
PREC Prestige Cars International Inc 0.20 0.25
PRI Primerica Inc 43.84 44.00
PGEI ProGreen Properties Inc 0.01 0.01
PSB PS Business Parks Inc 74.88 72.98
PTKFY PT Kalbe Farma Tbk 25.77 26.27
PCRTF PureCircle Ltd 6.39 6.37
QZMRF Quartz Mountain Resources Ltd 0.02 0.02
QUIK Quicklogic Corp 1.48 1.49
ZQK Quiksilver Inc 1.27 1.36
QUMU Qumu Corp 7.38 7.56
RASPRA Rait Financial Trust 22.49 22.48
RMGI Rambo Medical Group Inc 0.05 0.05
RPGRF REA Group Ltd 29.25 33.76
RNWK RealNetworks Inc 5.43 5.56
RNWEF REC Silicon ASA 0.20 0.21
REXI Resource America Inc 7.98 7.96
RESX RestorGenex Corp 2.00 2.33
RTRCF Retrocom Real Estate Investment Trust 3.03 3.04
RNO Rhino Resource Partners LP 1.76 1.77
RELL Richardson Electronics 8.39 8.52
RSII Rising India Inc 0.00 0.00
RYDBF Royal Dutch Shell PLC 29.65 29.86
RDS.B Royal Dutch Shell PLC 59.48 59.33
PHGFF Royal Philips NV 27.00 27.25
RBCN Rubicon Technology Inc 2.71 2.66
RWEOY RWE AG 23.17 23.30
SJT San Juan Basin Royalty 10.44 10.60
SDRXP SandRidge Energy Inc 27.65 45.00
SCHYY Sands China Ltd 37.04 38.43
SIMH Sanomedics Inc 0.01 0.01
SNH Senior Housing Properties Trust 20.15 19.48
SQZZF Serica Energy PLC 0.02 0.03
SHLO Shiloh Industries Inc 9.65 9.65
SMAWF Siemens AG 105.80 104.57
SMT SMART Technologies Inc 1.06 1.09
SLNX Solanbridge Group Inc 0.00 0.00
SWET Solar Wind Energy Tower Inc 0.00 0.00
SOUHY South32 Ltd 8.30 8.03
DONFF Sphinx Resources Ltd 0.02 0.03
STDY SteadyMed Ltd 8.48 7.75
SMRT Stein Mart 10.74 10.61
STB Student Transportation Inc 4.90 4.93
SNXG Sunx Energy Inc 0.00 0.00
SWGAF Swatch Group AG 386.85 396.59
SWGAY Swatch Group AG 19.40 19.40
SYX Systemax Inc 7.98 8.12
TCOSF Technopolis Oyj 4.11 4.15
TPCS Techprecision Corp 0.07 0.08
TCKRF Teck Resources Ltd 12.69 13.31
TLPY Telupay International Inc 0.01 0.01
TNC Tennant Co 63.85 62.63
TCEGF Terraco Gold Corp 0.09 0.09
TGH Textainer Group Holdings Ltd 27.99 28.20
THNS Thinspace Technology Inc 0.02 0.03
TBLMY Tiger Brands Ltd 22.96 23.00
TPDKY Topdanmark A/S 2.71 2.68
CLUB Town Sports International Holdings Inc 3.08 3.27
TENG Trans Energy Inc 1.09 1.10
TFIFF TransForce Inc 21.37 21.37
TRMB Trimble Navigation Ltd 23.45 23.36
TRII Trio Resources Inc 0.00 0.00
TRIV TriVascular Technologies Inc 5.30 5.29
TROX Tronox Ltd 16.69 16.65
THBIY Turkiye Halk Bankasi AS 9.56 9.58
TKYVY Turkiye Vakiflar Bankasi TAO 16.23 16.26
AZTEF Tv Azteca SAB de CV 0.28 0.28
CLKXF TWC Enterprises Ltd 8.72 8.82
UMLS Ultimate Lifestyle Corp 0.00 0.03
USDC USData Corp 0.00 0.00
VMRI Valmie Resources Inc 0.35 0.31
VELTF Velti PLC 0.01 0.01
VEMLY Venture Corp Ltd 28.80 29.29
VRA Vera Bradley Inc 13.24 13.18
VTEQ VeriTeQ Corp 0.00 0.00
VNCE Vince Holding Corp 15.39 15.88
WTW Weight Watchers International Inc 5.47 5.40
WPWR Well Power Inc 0.00 0.00
WBK Westpac Banking Corp 25.24 25.15
JDWPY Wetherspoon (J D) PLC 61.80 60.04
WNXDY Wincor Nixdorf AG 7.18 7.34
WIRX Wireless Xcessories Group Inc 0.61 0.63
WPG WP Glimcher Inc 13.95 14.02
WYNMF Wynn Macau Ltd 1.82 1.87
WYNMY Wynn Macau Ltd 18.25 18.84
WYNN Wynn Resorts Ltd 98.29 100.45
YRCW YRC Worldwide Inc 13.20 13.10
ZDVN ZD Ventures Corp 0.11 0.11
ZSAN Zosano Pharma Corp 7.99 8.00
Data through 06/01/2015 15:50:02-05:00

Ticker
This is the ticker symbol for the holding. Click on it to see the Morningstar Quicktake report on this security.
Name
This is the name of the stock.
Price $
This is the most current price available to Morningstar.com.
52-week high
This is the highest intraday price the stock has reached over the past 52 weeks.
52-week low
This is the lowest intraday price the stock has reached over the past 52 weeks.
Become a Morningstar Premium Member.?Enjoy our analyst picks and buy-sell opinions on 4,000 stocks, funds and ETFs. Learn more.

© Copyright 2015 Morningstar, Inc. All rights reserved. Morningstar, the Morningstar logo, Morningstar.com, Morningstar Tools are either trademark or service marks of Morningstar, Inc.



AP Privacy Policy | AP Terms of Use