Morningstar® 52-Weeks High & Low  
Today's 52-week Highs
Ticker Name Recent Price $ 52-week
high
TWOU 2U Inc 27.86 28.82
WUBA 58.com Inc 79.42 79.34
AOS A O Smith Corp 66.61 66.13
ARHUF AAK AB 63.14 62.00
ABCZF Abcam PLC 8.00 7.75
ABCZY Abcam PLC 8.11 8.02
ISL Aberdeen Israel Fund, Inc. 18.47 18.76
ACAZF Acadian Timber Corp 15.48 15.42
ALIOY Actelion Ltd 33.37 32.69
ALIOF Actelion Ltd 134.12 130.00
ADUS Addus HomeCare Corp 28.86 28.74
ADPT Adeptus Health Inc 63.77 64.59
ADXS Advaxis Inc 23.34 24.08
AMG Affiliated Managers Group Inc 222.35 222.73
AFMD Affimed NV 11.72 9.16
MITTPRB AG Mortgage Investment Trust Inc 25.20 25.00
AGEN Agenus Inc 7.12 6.49
AYR Aircastle Ltd 24.01 24.17
AMCN AirMedia Group Inc 4.96 5.00
AKRX Akorn Inc 55.24 56.40
ALG Alamo Group Inc 63.48 63.79
ALSK Alaska Communications Systems Group Inc 2.13 2.09
ANCTF Alimentation Couche-Tard Inc 39.97 41.57
ALEDY Allied Group Ltd 21.41 20.43
AMOT Allied Motion Technologies Inc 40.98 41.20
ANRGF Alter NRG Corp 3.96 3.95
AMADY Amadeus IT Holding SA 44.83 44.66
AMZN Amazon.com Inc 445.18 394.60
AGPDY Amer Sports Oyj 12.75 12.48
MTGEP American Capital Mortgage Investment Corp 25.55 25.52
AMHPRB American Homes 4 Rent 25.61 25.48
AMTPRB American Tower Corp 103.59 103.37
AFSIPRA AmTrust Financial Services Inc 25.00 24.98
AFSIPRD AmTrust Financial Services Inc 25.53 25.10
ALNPY ANA HOLDINGS INC 5.78 5.72
ANPDF ANTA Sports Products Ltd 2.24 2.20
AOZOF Aozora Bank Ltd 3.77 3.73
APVVF Apivio Systems Inc 0.49 0.36
ABRPRC Arbor Realty Trust Inc 25.94 25.90
ABRPRB Arbor Realty Trust Inc 25.07 24.93
ARPC Arem Pacific Corp 1.75 2.00
ARIA ARIAD Pharmaceuticals Inc 9.71 9.67
ASMI ASM International NV 48.69 48.24
ASAZF Assa Abloy AB 62.66 62.60
AFPRC Astoria Financial Corporation 25.49 25.32
ATRA Atara Biotherapeutics Inc 59.89 64.17
ASPX Auspex Pharmaceuticals Inc 100.88 100.90
AUTLY Austal Ltd 15.05 15.08
AZO AutoZone Inc 702.00 704.45
AVOL Avolon Holdings Ltd 22.26 22.43
AYAAF Ayala Land Inc 0.87 0.85
BMI Badger Meter Inc 63.28 64.64
BACPRW Bank of America Corporation 26.19 26.08
BACPRY Bank of America Corporation 26.04 25.65
BACPRD Bank of America Corporation 25.60 25.52
BKPRC Bank of New York Mellon Corp 25.25 24.65
BBTPRF BB&T Corp 24.35 24.24
BDC Belden Inc 93.90 95.38
BTFRF Betfair Group PLC 35.41 34.00
BTESF Biotest AG 85.26 107.00
BTX BioTime Inc 5.72 5.95
BLKB Blackbaud Inc 50.28 50.67
BHKLY BOC Hong Kong Holdings Ltd 80.75 79.99
BONA Bona Film Group Ltd 10.35 10.35
BLVDU Boulevard Acquisition Corp 10.50 10.40
BMYMP Bristol-Myers Squibb Company 1110.23 1079.17
BT BT Group PLC 70.78 70.53
BHRB Burke & Herbert Bank & Trust Co 2220.99 2215.00
CWIXF Cable & Wireless Communications PLC 1.08 1.03
CAMBU Cambridge Capital Acquisition Corp 11.00 11.10
CCRE Can-Cal Resources Ltd 0.05 0.06
COFPRP Capital One Financial Corp 25.20 25.19
COFPRC Capital One Financial Corp 25.73 25.56
CLLDY CapitaLand Ltd 5.63 5.51
CSL Carlisle Companies Inc 99.54 100.47
CROL Carroll Bancorp Inc 15.75 15.50
CSIOY Casio Computer Co Ltd 206.48 203.81
CPCAY Cathay Pacific Airways Ltd 12.90 12.80
CNGRY Catlin Group Ltd 21.35 21.62
CNLMU CB Pharma Acquisition Corp 10.38 10.20
CDW CDW Corp 38.87 39.06
CELH Celsius Holdings Inc 2.41 2.43
CNC Centene Corp 73.68 72.69
CSFL Centerstate Banks Inc 12.47 12.40
CPHD Cepheid 58.97 60.00
CMPNF Champion Real Estate Investment Trust 0.52 0.49
CHE Chemed Corp 123.59 124.39
CO China Cord Blood Corp 7.19 6.85
CICOY China Cosco Holdings Co Ltd 4.28 4.16
DL China Distance Education Holdings Ltd 21.32 21.95
CDGXF China Dongxiang (Group) Co Ltd 0.24 0.24
CHFFF China Everbright International Ltd 2.00 1.98
CHLN China Housing & Land Development Inc 3.27 2.48
CJJD China Jo-Jo Drugstores Inc 4.01 4.00
CHL China Mobile Ltd 75.00 74.84
NPD China Nepstar Chain Drugstore Ltd 3.21 3.05
CAOVY China Overseas Land & Investment Ltd 120.24 118.10
CRBJF China Resources Land Ltd 3.20 2.60
CITAY China Shipping Container Lines Co Ltd 28.26 28.13
CHU China Unicom (Hong Kong) Ltd 19.41 19.35
CRHVF Chorus Aviation Inc 5.02 4.90
CPRL Citigroup Inc 27.18 26.93
CYNPRC City National Corp 24.83 23.92
CLGRF Claude Resources Inc 0.53 0.53
CCO Clear Channel Outdoor Holdings Inc 11.36 11.45
MYCC ClubCorp Holdings Inc 21.26 21.40
CISG CNinsure Inc 11.00 10.38
CBAN Colony Bankcorp Inc 8.53 8.51
COLM Columbia Sportswear Co 62.84 62.39
CBKS Community Bank of South Florida 8.05 7.70
CFNCF Compagnie Financi re Tradition 68.45 54.20
CNGA Conair Corp 0.55 0.50
CNSWF Constellation Software Inc 402.25 406.75
CLGX CoreLogic, Inc. 39.42 39.46
CUMD County First Bank La Plata 19.00 18.71
COWN Cowen Group, Inc. 5.81 5.82
BCR CR Bard Inc 175.38 180.35
CACC Credit Acceptance Corp 216.38 212.20
COIHF Croda International PLC 45.71 43.90
CYVF Crystal Valley Financial Corp 27.24 27.50
CFRPRA Cullen/Frost Bankers Inc 25.44 24.50
CURN Currency Exchange International Corp 26.77 26.04
CYNO Cynosure Inc 33.89 33.30
CYSPRA CYS Investments Inc 25.02 25.00
DASTF Dassault Systemes SA 75.39 74.45
DASTY Dassault Systemes SA 75.25 74.95
DVA DaVita HealthCare Partners Inc 83.90 83.72
DBSDF DBS Group Holdings Ltd 15.88 15.71
DBSDY DBS Group Holdings Ltd 62.25 62.72
DEPO DepoMed Inc 27.65 27.50
DAIMF Deutsche Annington Immobilien SE 33.97 32.77
DXB Deutsche Bank Contingent Capital Trust II 26.67 26.57
DTK Deutsche Bank Contingent Capital Trust III 28.36 28.41
DHIFF DH Corp 35.22 34.92
DCHIF Digital China Holdings Ltd 1.37 1.00
DLRPRG Digital Realty Trust Inc 24.69 24.60
DLRPRF Digital Realty Trust Inc 26.69 26.45
DDT Dillard's Capital Trust I 26.16 26.15
DTV Directv 89.84 90.40
DG Dollar General Corp 76.61 76.42
DDC Dominion Diamond Corp 19.34 19.28
DPUKY Domino's Pizza Group PLC 25.22 24.77
DPUKF Domino's Pizza Group PLC 12.25 12.00
DPZ Domino's Pizza Inc 113.96 110.66
HILL Dot Hill Systems Corp 6.56 6.67
DRAGY Dragon Oil PLC 20.82 20.71
DSW DSW Inc 39.15 39.40
DCNPF Duncan Park Holdings Corp 0.01 0.01
DNKN Dunkin Brands Group Inc 54.03 51.97
DRRX Durect Corp 2.11 2.61
DYNPRA Dynegy Inc 112.00 112.00
DDPRA E I du Pont de Nemours & Company 88.39 88.00
ELMTY Elementis PLC 19.18 19.91
ELSRD Elissa Resources Ltd 0.15 0.13
EBS Emergent BioSolutions Inc 30.60 30.98
ENI Enersis SA 18.43 18.14
EVI EnviroStar Inc 3.54 3.49
ESBS ES Bancshares Inc 3.10 3.62
ESLOY Essilor International SA 62.13 61.30
ESCC Evans & Sutherland Computer Corp 0.67 0.60
EGRNY Evergrande Real Estate Group Ltd 19.08 15.09
EXPE Expedia Inc 98.90 100.09
EXPR Express, Inc. 17.58 17.56
FMBM F & M Bank Corp 21.25 20.95
FICO Fair Isaac Corp 93.86 94.28
FFXDF Fairfax India Holdings Corp 12.60 12.00
FBR Fibria Celulose SA 14.69 14.85
FNF Fidelity National Financial Inc 38.27 38.55
FITBI Fifth Third Bancorp 28.35 28.12
FINMY Finmeccanica SpA 6.31 6.28
FABR First Alliance Bancshares Inc 6.25 5.05
FAF First American Financial Corp 37.83 37.75
FCZAP First Citizens Banc Corp 35.60 34.30
FHNPRA First Horizon National Corp 25.02 24.49
FLT Fleetcor Technologies, Inc. 162.25 163.00
FCSB Focus Business Bank Ca 15.80 10.05
FBOHY Forbo Holding AG 26.97 24.83
FTNT Fortinet Inc 38.68 38.98
FMNJ Franklin Mining Inc 0.03 0.01
FMCQF Fresenius Medical Care AG & Co. KGaA 86.34 86.05
FDP Fresh Del Monte Produce Inc 40.85 41.14
FUIZF Fubon Financial Holdings Co Ltd 20.06 18.52
GABPRH Gabelli Equity Trust Inc. 24.22 24.34
GABPRG Gabelli Equity Trust Inc. 24.13 23.22
GABPRD Gabelli Equity Trust Inc. 25.60 25.65
GRXPRB Gabelli Healthcare & WellnessRx Trust 26.07 25.05
GLOGPRA GasLog Ltd 25.73 25.50
GNE Genie Energy Ltd 11.37 10.74
GIMO Gigamon Inc 29.76 24.12
GSPRC Goldman Sachs Group Inc 21.54 21.64
GNCGY Greencore Group PLC 21.90 20.64
ASR Grupo Aeroportuario del Sureste SAB de CV 151.54 150.88
GUDNF Guangdong Yueyun Transportation Co Ltd 1.21 0.80
GLFPO Gulf Power Co. 100.60 100.49
GWPRF GW Pharmaceuticals PLC 10.13 10.04
GWPH GW Pharmaceuticals PLC 121.00 120.98
HALO Halozyme Therapeutics Inc 16.86 17.00
HSNGY Hang Seng Bank Ltd 19.65 19.26
HSKA Heska Corp 30.42 29.32
HIFS Hingham Institution Savings 112.75 110.16
HOLX Hologic Inc 33.99 33.61
HNDAF Honda Motor Co Ltd 36.36 36.12
HMC Honda Motor Co Ltd 36.36 36.16
HKHGF Hongkong Land Holdings Ltd 7.74 7.71
HMHC Houghton Mifflin Harcourt Company 24.21 24.80
HUSIPRG HSBC USA Inc 24.48 24.00
HUWHF Hutchison Whampoa Ltd 14.71 14.51
IAPLY ICAP PLC 17.01 16.55
IAPLF ICAP PLC 8.62 8.30
IGTE iGate Corp 45.85 45.90
IMH Impac Mortgage Holdings Inc 18.55 14.94
ITYBY Imperial Tobacco Group PLC 100.00 100.25
IMS IMS Health Holdings Inc 28.98 28.48
IHCPY Inchcape PLC 25.65 25.51
IFCNF Inficon Holding AG 375.00 363.00
INFA Informatica Corp 48.16 48.07
IMASF Inmarsat PLC 15.11 15.00
IPHYF Innate Pharma SA 14.20 12.88
INNL Innocoll AG 9.90 9.51
INSM Insmed Inc 23.25 23.70
INSY Insys Therapeutics Inc 62.42 64.50
IPCM IPC Healthcare Inc 52.25 52.94
IRLD Ireland Inc 0.47 0.46
ISLE Isle of Capri Casinos Inc 14.85 15.10
ISSJY ISS A/S 16.81 16.73
ITVPF ITV PLC 4.07 4.06
ITVPY ITV PLC 41.00 41.04
JAPAF Japan Tobacco Inc 38.13 38.00
JAPAY Japan Tobacco Inc 18.98 19.00
JD JD.com Inc 34.72 34.77
JPMPRD JPMorgan Chase & Co 25.13 25.11
JPMPRE JPMorgan Chase & Co 26.36 26.37
JNPR Juniper Networks Inc 26.06 25.70
JSTLF Just Eat PLC 7.30 6.74
KYNPRG Kayne Anderson Mlp Investment Co 25.64 26.00
CXLIF Kicking Horse Energy Inc 2.79 2.78
KMI Kinder Morgan, Inc. 44.34 44.67
KOTMY Koito Manufacturing Co., Ltd. 32.21 30.06
KOOYF Kootenay Silver Inc 0.41 0.41
KYOCF Kyocera Corp 57.96 49.35
LBOA LBO Capital Corp 0.00 0.00
LEA Lear Corp 115.08 116.68
LFGP Ledyard Financial Group Inc 55.00 52.00
LMAT LeMaitre Vascular Inc 8.60 8.64
TREE LendingTree Inc 60.91 60.80
LEOM Leo Motors Inc 0.10 0.10
LEVYU Levy Acquisition Corp 17.46 10.71
LXPPRC Lexington Realty Trust 50.95 50.18
LHCG LHC Group Inc 36.06 36.00
LVNTA Liberty Ventures 43.39 43.36
LPNT LifePoint Hospitals Inc 77.91 77.90
LAD Lithia Motors Inc 107.08 106.87
LXU LSB Industries Inc 44.66 45.00
MQBKY Macquarie Group Ltd. 65.51 64.41
MHPRA Maiden Holdings Ltd 26.70 26.65
MCHB Mechanics Bank 26900.00 26555.21
MDSO Medidata Solutions Inc 57.59 57.92
MRGE Merge Healthcare Inc 6.04 6.08
MMSI Merit Medical Systems Inc 20.58 19.96
MHGU Meritage Hospitality Group 7.00 7.00
MACK Merrimack Pharmaceuticals Inc 13.42 13.74
METPRA MetLife Inc 24.95 24.74
MTG MGIC Investment Corp 10.78 10.80
MPGPY Michael Page International PLC 15.36 16.15
MEMI Miracle Entertainment Inc 0.50 0.02
MTLHY Mitsubishi Chemical Holdings Corp 32.50 31.85
MMHDF MMI Holdings Ltd 2.87 2.76
MONRF Moncler S.p.A. 18.05 17.92
MWG Morgan Stanley Capital Trust IV 25.60 25.57
MWO Morgan Stanley Capital Trust V 25.36 25.37
MSADF MS&AD Insurance Group Holdings Inc 29.50 28.96
MSADY MS&AD Insurance Group Holdings Inc 14.67 14.62
MSCI MSCI Inc 62.75 62.48
MYL Mylan NV 76.06 75.40
NTXFY Natixis 82.71 79.43
NTXFF Natixis 8.26 7.94
NAP Navios Maritime Midstream Partners LP 16.15 15.49
NPTOF Neptune Orient Lines Ltd 0.90 0.82
NTES NetEase Inc 122.19 122.80
NERO Neuromama Ltd 13.00 12.00
NRZ New Residential Investment Corp 17.17 17.06
NXGEF NexGen Energy Ltd 0.51 0.52
NJ Nidec Corp 18.53 18.55
NTT Nippon Telegraph & Telephone Corp 35.15 34.85
NI NiSource Inc 44.87 45.10
NOAH Noah Holdings Ltd 33.77 33.55
NRDVY Nord Gold NV 2.80 2.69
NAT Nordic American Tankers Ltd 13.08 13.12
NTRSP Northern Trust Corp 25.78 25.49
NRFPRD Northstar Realty Finance Corp 26.10 26.18
NWFL Norwood Financial Corp 30.90 30.31
NVSEF Novartis AG 103.81 105.00
NVO Novo Nordisk A/S 56.64 56.65
NVEE NV5 Holdings Inc 19.99 18.75
NXTM NxStage Medical Inc 19.40 19.39
NSFDF NXT Energy Solutions Inc 1.90 1.90
OSHC Ocean Shore Holding Co 15.20 15.00
OCRPRA Omnicare Capital Trust I 105.18 94.52
OXM Oxford Industries Inc 79.97 80.36
OXLCO Oxford Lane Capital 25.02 24.98
PNDZY Pandora AS 26.43 25.45
PGNN Paragon Financial Solutions Inc 7.14 7.05
PGPHF Partners Group Holding 323.21 319.95
PENN Penn National Gaming Inc 16.96 17.06
PDRDF Pernod Ricard SA 126.03 125.11
PDRDY Pernod Ricard SA 25.40 25.20
PETS PetMed Express Inc 17.35 17.30
PPCCF PICC Property and Casualty Co Ltd 2.23 2.12
PNCPRQ PNC Financial Services Group Inc 25.22 25.18
OPYGY Polyus Gold OJSC 12.42 12.34
BPOPN Popular Capital Trust I 23.20 23.39
POTG Portage Resources Inc 0.01 0.01
PFBC Preferred Bank 29.40 29.47
PIAC Princeton Capital Corp 2.70 1.90
PTEO Proteo Inc 0.79 0.17
FPLPY Provident Financial PLC 46.60 46.03
FPLPF Provident Financial PLC 46.90 42.98
PMD Psychemedics Corp 17.66 17.55
UNLRY PT Unilever Indonesia Tbk 65.63 58.16
UNLRF PT Unilever Indonesia Tbk 3.28 3.12
PSAPRZ Public Storage 26.11 25.95
PSAPRA Public Storage 25.69 25.00
PSAPRW Public Storage 24.39 23.95
PSAPRU Public Storage 25.24 25.00
PSAPRV Public Storage 24.48 24.10
QADA QAD Inc 25.68 25.97
QLIK Qlik Technologies Inc 35.30 34.09
Q Quintiles Transnational Holdings Inc 69.06 69.97
RAX Rackspace Hosting Inc 54.66 54.53
RDN Radian Group Inc 18.37 18.50
RBSPRE RBS Capital Funding Trust V 24.73 24.41
RBSPRI RBS Capital Funding Trust VI 24.98 24.71
RBSPRG RBS Capital Funding Trust VII 24.96 24.41
RDI Reading International Inc 14.00 13.92
RGRX Regenerx Biopharmaceuticals Inc 0.47 0.47
RNSDF Renault SA 105.27 103.87
RNLSY Renault SA 21.05 20.96
RIGL Rigel Pharmaceuticals Inc 4.88 4.35
RDSH Roadships Holdings Inc 0.00 0.00
RSWN Rosewind Corp 0.97 0.85
RBSPRL Royal Bank of Scotland Group (The) PLC 24.58 24.13
RBSPRR Royal Bank of Scotland Group (The) PLC 24.84 24.65
RBSPRP Royal Bank of Scotland Group (The) PLC 24.88 24.85
RBSPRM Royal Bank of Scotland Group (The) PLC 25.02 25.00
SANPRB Santander Finance Preferred SA Unipersonal 22.46 22.09
SHLRF Schindler Holding AG 166.00 152.00
SCHL Scholastic Corp 40.75 45.17
SHNWF Schroders PLC 50.33 50.30
SLGD Scott's Liquid Gold Inc 0.98 1.04
SNLC Security National Bank of Sioux City 95.50 95.05
SFBS Servisfirst Bancshares Inc 35.16 35.10
SHAK Shake Shack Inc 68.53 63.72
SLNCF Silence Therapeutics PLC 4.49 4.42
SPGPRJ Simon Property Group Inc 75.44 75.00
SPXCF Singapore Exchange Ltd 6.48 6.35
SPXCY Singapore Exchange Ltd 94.41 96.00
SHI Sinopec Shanghai Petrochemical Co Ltd 57.50 54.40
SIRO Sirona Dental Systems Inc 94.43 94.69
SIX Six Flags Entertainment Corp 51.08 50.36
SKX Skechers USA Inc 89.67 87.49
SKYAY Sky PLC 66.82 66.49
SNA Snap-on Inc 153.85 153.25
SOHU Sohu.com Inc 67.54 66.22
SCEPRF Southern California Edison Trust I 25.35 24.45
SBRKF SpareBank 1 SR Bank ASA 7.45 7.09
SPSC SPS Commerce Inc 68.32 70.38
SPYR SPYR Inc 0.76 0.78
SSNC SS&C Technologies Holdings Inc 63.62 64.99
STBMF St Barbara Ltd 0.37 0.33
STBMY St Barbara Ltd 1.80 1.33
SFG StanCorp Financial Group Inc 72.75 71.80
SBUX Starbucks Corp 51.84 49.70
STTPRC State Street Corp 24.98 25.06
SHOO Steven Madden Ltd 41.52 39.72
SYBT Stock Yards Bancorp Inc 36.22 35.80
STON Stonemor Partners LP 30.64 30.10
SMNG Strategic Mining Corp 0.00 0.00
SUBK Suffolk Bancorp 24.94 24.90
SOMMY Sumitomo Chemical Co Ltd 29.12 28.04
SMFG Sumitomo Mitsui Financial Group Inc 8.81 8.84
SMFNF Sumitomo Mitsui Financial Group Inc 43.69 43.13
SUIPRA Sun Communities Inc 26.42 25.96
STIPRE SunTrust Banks Inc 25.11 25.14
SUPN Supernus Pharmaceuticals Inc 13.78 13.97
SUZBY Suzano Papel E Celulose SA 10.11 10.00
SIVB SVB Financial Group 128.68 130.98
SYDDF Sydney Airport 4.22 4.21
SYHEF Synergy Health PLC 35.68 33.70
DATA Tableau Software Inc 102.40 103.13
TWODF Taylor Wimpey PLC 2.53 2.50
TCBPRB TCF Financial Corp 27.54 27.54
TCBPRC TCF Financial Corp 25.49 25.40
TTNDY Techtronic Industries Co Ltd 18.37 17.94
TFX Teleflex Inc 124.98 124.78
TVBCF Television Broadcasts Ltd 6.50 6.62
TSRO Tesaro Inc 64.01 64.88
TCBIP Texas Capital Bancshares Inc 25.31 25.18
CNLHP The Connecticut Light & Power Co 48.60 48.00
FMD The First Marblehead Corp 6.80 6.68
TMUSPRA T-Mobile US Inc 63.04 59.27
TOPPY Toppan Printing Co Ltd 8.50 8.45
TRYIY Toray Industries Inc 88.41 87.97
TYGPRB Tortoise Energy Infrastructure Corp. 10.20 9.92
TTHI Transition Therapeutics Inc 8.26 8.38
TSYHF TravelSky Technology Ltd 1.94 1.89
TSYHY TravelSky Technology Ltd 19.13 18.51
TMICY Trend Micro Inc 35.75 36.22
TCNGF Tricon Capital Group, Inc. 9.46 9.44
TNP Tsakos Energy Navigation Ltd 9.49 9.44
TSBBY TSB Banking Group PLC 10.06 10.01
TTMI TTM Technologies Inc 9.22 9.35
TYL Tyler Technologies Inc 132.04 132.00
USBPRO U.S. Bancorp 24.89 24.94
ULTA Ulta Salon Cosmetics & Fragrances Inc 157.14 157.91
RARE Ultragenyx Pharmaceutical Inc 69.65 69.86
UNLNF Unilever NV 44.90 44.89
UHS Universal Health Services Inc 122.63 122.77
UOLGY UOL Group Ltd 23.69 23.42
UEC Uranium Energy Corp 2.32 2.41
USCR US Concrete Inc 36.25 36.30
USNA Usana Health Sciences Inc 128.31 128.79
VLEEY Valeo SA 82.04 82.03
VASC Vascular Solutions Inc 35.30 35.61
WOOF VCA Inc 55.52 55.81
VEOEY Veolia Environnement SA 21.25 20.60
NIHK Video River Networks Inc 0.00 0.00
VCBS Virginia Community B 11.95 11.50
VIZG VisionGlobal Corp 0.00 0.00
VNORP Vornado Realty Trust 171.00 165.40
WD Walker & Dunlop Inc 19.52 19.04
DIS Walt Disney Co 109.53 109.90
WDRP Wanderport Corp 0.01 0.01
WBSPRE Webster Financial Corp 25.63 25.46
WFCPRN Wells Fargo & Co 24.73 24.63
WFCPRP Wells Fargo & Co 24.80 24.70
WGLCN WGL Holdings Inc 99.70 99.25
WLRHU WL Ross Holding Corp 11.15 10.99
WWW Wolverine World Wide Inc 34.35 33.81
XRM Xerium Technologies Inc 18.62 18.74
YSHLF Yangzijiang Shipbuilding (Holdings) Ltd 1.06 0.92
YUM Yum Brands Inc 86.02 85.30
ZAOFF Zaio Corp 0.24 0.22
ZBRA Zebra Technologies Corp 96.69 98.12
ZHEXY Zhejiang Expressway Co Ltd 15.55 15.53
ZBPRG Zions Bancorp 27.23 26.60
ZBPRA Zions Bancorp 23.00 22.60
ZIXI Zix Corp 4.55 4.48
ZTS Zoetis Inc 47.88 47.92
ZTCOF ZTE Corp 3.35 3.16
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
ACAVF ACE Aviation Holdings Inc 3.22 3.18
AERI Aerie Pharmaceuticals Inc 12.87 13.66
AIXG Aixtron SE 6.87 6.83
ASKE Alaska Pacific Energy Corp. 0.00 0.00
AAWC Alexandria Advantage Warranty Co 0.03 0.03
ARL American Realty Investors Inc 4.81 4.85
WEST Andalay Solar Inc 0.01 0.01
AXE Anixter International Inc 73.52 73.11
APYP AppYea Inc 0.51 0.25
AMAVF Arcam AB 17.20 16.93
ARVCY Areva 0.80 0.81
ARYC Arrayit Corp 0.05 0.04
AAMAF Atlas Mara Ltd 6.10 6.55
AROSF Aurora Spine Corp 0.84 0.96
AVH Avianca Holdings SA 12.66 13.78
BFLBY Bilfinger SE 10.18 10.24
CDURQ Bio Pappel SAB de CV 2.70 2.76
BTESF Biotest AG 85.26 101.04
BIESF Biotest AG 88.23 113.40
BSPE Blacksands Petroleum Inc 0.20 0.25
SLCFF Bluedrop Performance Learning Inc 0.05 0.16
BJURF Bonjour Holdings Ltd 0.09 0.10
BRNE Borneo Resource Investments Ltd 0.05 0.05
BORUF Borussia Dortmund GmbH & Co KGaA 3.80 3.80
BWEN Broadwind Energy Inc 4.38 4.50
CACQ Caesars Acquisition Co 6.29 6.03
CBMJ Canna Brands Inc 0.01 0.01
CSSOF Cassandra Oil AB 0.88 1.12
CTOP Ceetop Inc 0.51 0.75
ENGY Central Energy Partners LP 0.03 0.04
CHKDG Chesapeake Energy Corp 87.50 90.00
CMFO China Marine Food Group Ltd 0.04 0.05
CPRN Citigroup Capital XIII 26.47 26.50
CMRZF Commerce Resources Corp 0.10 0.10
CHCI Comstock Holding Co Inc 0.71 0.72
CRGAF Corona Gold Corp 0.24 0.25
COYR Coyote Resources Inc 0.00 0.00
DTRWF Delta Drone SA 3.61 4.15
DV DeVry Education Group Inc 30.70 32.87
DXM Dex Media Inc 3.38 3.58
DSCR Discovery Minerals Ltd 0.00 0.00
BAGR Diversified Restaurant Holdings Inc 3.75 3.74
DNRG Dominovas Energy Corp 0.01 0.06
DCNPF Duncan Park Holdings Corp 0.01 0.00
STGYF Eguana Technologies Inc 0.24 0.24
ESIO Electro Scientific Industries 5.91 5.87
EEGI Eline Entertainment Group Inc 0.00 0.00
ESBK Elmira Savings Bank Elmira NY 20.05 19.99
ELTK Eltek Ltd 0.88 0.88
EMJI Emaji Inc 0.00 0.00
EORIF Enhanced Oil Resources Inc 0.03 0.04
ESCRP Escalera Resources Co 3.50 6.08
EXLPRB Excel Trust Inc 25.35 25.68
FRFGF Fairfax Financial Holdings Ltd 12.78 15.20
FROT Falconridge Oil Technologies Corp 0.02 0.02
FNJN Finjan Holdings Inc 1.39 1.39
FTK Flotek Industries Inc 14.05 13.96
FMOCY Fomento de Constr y Contratas SA 2.48 2.94
FOJCF Fortum Oyj 19.70 19.65
FDVA Freedom Bank Of Virginia 7.36 7.50
FREE FreeSeas Inc 0.03 0.03
FAPXF Full Apex holdings 0.03 0.04
GNVN Geneva Financial Corp 0.00 0.00
GNSZ Genspera Inc 0.58 0.54
GNGT Golden Gate Partners Inc 0.15 0.30
GDPAN Goodrich Petroleum Corp 10.73 24.45
GRCU Green Cures & Botanical Distribution Inc 0.00 0.00
GELV Green Energy Live Inc 0.00 0.00
GRNH GreenGro Technologies Inc 0.08 0.07
GRWC Grow Condos Inc 0.17 0.18
HLM.PR Hillman Group Capital Trust 28.71 29.80
HKNI HKN Inc 40.00 48.50
HIMR Hollund Industrial Marine Inc 0.00 0.00
HCTI Hybrid Coating Technologies Inc 0.02 0.02
HYSYF Hydralogic Systems Inc 0.00 0.00
IKAN Ikanos Communications Inc 2.82 2.80
ILII Illini Corp 42.50 43.00
IPRC Imperial Resources Inc 0.00 0.00
IGEX Indo Global Exchange(s) Pte Ltd 0.00 0.00
IDCN Indocan Resources Inc 0.00 0.00
NRTI Inergetics Inc 0.01 0.01
IFXY Infrax Systems Inc 0.00 0.00
ROVOF Inspired Capital PLC 0.20 0.23
IAUGF Insurance Australia Group Ltd 4.55 4.64
ITNRF Intelligent Energy Holdings PLC 1.44 1.49
PTNT Internet Patents Corp 2.45 2.40
IDEA Invent Ventures Inc 0.03 0.04
SNAK Inventure Foods Inc 8.71 9.20
JAGGF Jaguar Mining Inc 0.17 0.14
KPZIF Kapuskasing Gold Corp 0.05 0.05
KEEKF Keek Inc 0.34 0.33
LRAXF Lara Exploration Ltd 0.24 0.25
LGORF Largo Resources Ltd 0.67 0.69
LRTYY Liberty Resources Ltd 0.46 0.87
LNCYF Linc Energy Ltd 0.30 0.29
LIQD Liquid Holdings Group Inc 0.24 0.22
MXWL Maxwell Technologies Inc 6.33 6.29
MAMTF MCAN Mortgage Corp 10.71 11.12
MNI McClatchy Co 1.48 1.52
MSAJF Mesa Exploration Corp 0.01 0.02
MTKAF Metka SA 9.01 9.09
MXCYY Metso Oyj 27.30 27.46
MPGPY Michael Page International PLC 15.36 16.15
MSNFY Minera Frisco SAB de CV 1.87 1.90
NNLX NanoLogix Inc 0.02 0.02
NRP Natural Resources Partners LP 5.33 5.45
NURO NeuroMetrix Inc 1.28 1.30
NGD New Gold Inc 3.20 3.22
NMED New Media Insight Group Inc 0.12 0.13
NSPT Newron Sport 0.00 0.00
NRTHF Northern Power Systems Corp 0.69 1.91
NTFY Notify Technology Corp 3.75 4.00
NOHO Novation Holdings Inc 0.00 0.00
OBSJF Obrascon Huarte Lain SA 21.50 44.50
OLVRF Olivut Resources Ltd 0.09 0.08
ONRGF OneRoof Energy Group Inc 0.06 0.08
TIS Orchids Paper Products Co 22.16 22.76
ORGN Origen Financial Inc 0.13 1.36
ORYN Oryon Technologies Inc 0.01 0.01
OSGB Overseas Shipholding Group Inc 3.50 3.36
PARD Poniard Pharmaceuticals Inc 0.07 0.10
PWMNF Powder Mountain Energy Ltd 0.23 0.34
PJET Priority Aviation Inc 0.00 0.00
TPNI Pulse Network Inc 0.00 0.00
RBCC Rainbow Coral Corp 0.01 0.01
RLBD Real Brands Inc 0.09 0.11
RSAIF RSA Insurance Group PLC 6.60 6.11
RWEOY RWE AG 24.71 24.40
RWNFF RWE AG 24.58 25.50
RXII RXi Pharmaceuticals Corp 0.63 0.66
SDRXP SandRidge Energy Inc 39.80 45.00
SCIXF Scailex Corp Ltd 0.02 0.05
SCNTQ Scient Inc 0.00 0.00
SHOS Sears Hometown & Outlet Stores Inc 6.86 6.82
SBNS Shallbetter Industries Inc 0.00 0.00
SIF Sifco Industries Inc 14.80 14.74
SLYQF Slyce Inc 0.40 0.47
SPEX Spherix Inc 0.77 0.74
STEM StemCells Inc 0.61 0.78
STWC Strainwise Inc 1.00 1.01
SSYS Stratasys Ltd 51.28 51.50
SSVE Supportsave Solutions Inc 0.01 0.01
TRTC Terra Tech Corp 0.16 0.16
TRHIF ThermoCeramix Corp 0.22 0.26
TLCVF TLC Vision Corp 0.01 0.01
TKURF Tokyu Reit Inc 1358.00 5291.63
TYPFF Typhoon Exploration Inc 0.03 0.07
VAPI Vapir Enterprises Inc 0.66 1.10
VTON Vast Solutions Inc 0.00 0.00
VTTH Vast Solutions Inc 0.00 0.00
VTTW Vast Solutions Inc 0.00 0.00
VRA Vera Bradley Inc 13.94 13.90
VDTH Videocon d2h Ltd 11.26 11.26
WPGPRI WP Glimcher Inc 25.89 25.80
XRX Xerox Corporation 11.99 11.55
Data through 04/24/2015 15:55:02-05:00

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.
















More National News



Most Popular Stories