The Augusta Chronicle The Augusta Chronicle



Morningstar® 52-Weeks High & Low  
Today's 52-week Highs
Ticker Name Recent Price $ 52-week
high
ABMD Abiomed Inc 77.46 78.69
ACN Accenture PLC 103.11 103.31
AYI Acuity Brands Inc 201.85 199.89
ADPT Adeptus Health Inc 109.89 113.55
AAP Advance Auto Parts Inc 174.21 173.68
AONNY Aeon Co Ltd 15.33 15.31
EADSY Airbus Group SE 17.71 17.83
AJINF Ajinomoto Co Inc 23.44 23.00
ANCUF Alimentation Couche-Tard Inc 44.60 44.93
AGNPRA Allergan PLC 1114.90 1090.49
APELF Alps Electric Co Ltd 30.45 19.76
UHAL Amerco Inc 359.37 359.36
AEL American Equity Investment Life Holding Co 29.54 29.90
AFG American Financial Group Inc 68.95 69.55
AMRB American River Bankshares 10.07 10.08
AMWD American Woodmark Corp 65.54 66.02
ABCB Ameris Bancorp 27.01 27.01
AMSF AMERISAFE Inc 50.07 49.46
AMGN Amgen Inc 176.59 174.80
AFSI AmTrust Financial Services Inc 69.51 69.47
ALNPY ANA HOLDINGS INC 6.37 6.27
AVXL Anavex Life Sciences Corp 0.91 0.95
ANIP ANI Pharmaceuticals Inc 70.80 73.22
ANSS Ansys Inc 94.24 94.35
ANPDF ANTA Sports Products Ltd 2.50 2.24
ATR AptarGroup, Inc. 67.79 68.67
AKEJF Ariake Japan Co Ltd 42.75 26.20
ASBB ASB Bancorp Inc 22.70 22.78
AFPRC Astoria Financial Corporation 25.71 25.32
AF Astoria Financial Corporation 15.12 14.91
ATRC AtriCure Inc 27.85 27.91
ATRI Atrion Corp 387.18 404.90
AVGR Avinger Inc 16.31 15.25
AVOL Avolon Holdings Ltd 28.70 26.00
BCS Barclays PLC 17.95 17.97
BCLYF Barclays PLC 4.50 4.49
BDX Becton Dickinson & Co 152.13 152.49
BGEPRB BGE Capital Trust II 25.97 25.70
BIMUF bioMmune Technologies Inc 0.23 0.23
BIO Bio-Rad Laboratories Inc 150.97 152.38
BIO.B Bio-Rad Laboratories Inc 150.89 151.22
TECH Bio-Techne Corp 109.38 110.24
BEAT BioTelemetry Inc 12.20 12.24
BKWAF BKW AG 36.30 34.60
BLKB Blackbaud Inc 61.06 61.35
BNCN BNC Bancorp 22.50 22.36
BOFI BofI Holding Inc 122.72 120.39
BONL Bonal International Inc 2.20 2.18
BF.B Brown-Forman Corp 108.32 106.83
BF.A Brown-Forman Corp 119.31 117.75
BWLD Buffalo Wild Wings Inc 195.89 196.00
BLDR Builders FirstSource Inc 15.06 14.77
CSTE Caesarstone Sdot-Yam Ltd 71.75 70.64
CPB Campbell Soup Co 49.28 49.35
CCL Carnival Corp 53.20 52.47
CUK Carnival PLC 55.25 54.58
TAST Carrols Restaurant Group Inc 10.99 11.04
CWST Casella Waste Systems Inc 6.35 6.30
CTLT Catalent Inc 33.89 33.78
CCDBF CCL Industries Inc 134.46 130.00
CAKE Cheesecake Factory Inc 57.75 58.10
CHE Chemed Corp 148.36 147.57
CMGMY Chemring Group PLC 3.82 3.80
CICPF Chime Communications PLC 5.63 5.55
CBPO China Biologic Products Inc 122.19 122.50
CMG Chipotle Mexican Grill Inc 743.93 745.00
CHDN Churchill Downs Inc 134.76 134.64
CBAOF CIBanco SA Institucion de Banca Multiple 2.03 2.01
CINF Cincinnati Financial Corp 55.27 55.40
CLOK Cipherloc Corp 7.00 6.92
CPRP Citigroup Inc 29.64 29.93
CPRJ Citigroup Inc 27.97 28.00
CCE Coca-Cola Enterprises Inc 50.95 50.00
COLM Columbia Sportswear Co 71.73 64.92
FIX Comfort Systems USA Inc 27.70 25.62
COT Cott Corp 11.26 11.24
COIHF Croda International PLC 47.30 46.90
CUBE CubeSmart 26.12 25.78
CUBIPRC Customers Bancorp Inc 25.99 25.84
DNPLY Dai Nippon Printing Co Ltd 11.10 10.98
DCNSF Dai-ichi Life Insurance Co Ltd 20.21 20.13
DHR Danaher Corp 91.56 92.04
DBVT DBV Technologies SA 43.55 43.49
XRAY DENTSPLY International Inc 56.86 56.37
DNTUF Dentsu Inc 56.77 51.05
DWVYF Derwent London PLC 56.40 54.75
DXB Deutsche Bank Contingent Capital Trust II 26.82 26.57
DDT Dillard's Capital Trust I 26.24 26.15
DORM Dorman Products Inc 52.78 51.75
DHI DR Horton Inc 29.69 29.49
RDY Dr Reddy Laboratories Ltd 64.35 62.97
DSDVF DSV AS 34.52 34.49
EGRX Eagle Pharmaceuticals Inc 96.62 98.25
ELLI Ellie Mae Inc 78.45 76.27
ENH Endurance Specialty Holdings Ltd 69.49 68.47
ENTG Entegris Inc 14.82 15.11
EFSC Enterprise Financial Services Corp 24.13 24.00
EVHC Envision Healthcare Holdings Inc 44.78 40.79
ELS Equity Lifestyle Properties Inc 57.88 58.11
EURN Euronav NV 15.15 12.99
EXPE Expedia Inc 120.98 115.00
EXPR Express, Inc. 19.06 19.05
EXR Extra Space Storage Inc 73.48 73.24
FRCOF Fast Retailing Co Ltd 496.47 476.46
FRRVY Ferrovial SA 24.54 23.96
LION Fidelity Southern Corp 19.42 19.20
FNGN Financial Engines Inc 45.85 45.85
FINMY Finmeccanica SpA 7.18 7.15
FAF First American Financial Corp 40.52 40.79
FRCPRB First Republic Bank 26.09 26.09
FTDL FirsTime Design Ltd 5.00 5.00
FBC Flagstar Bancorp, Inc. 20.31 20.10
FTNT Fortinet Inc 47.73 48.30
FBHS Fortune Brands Home & Security Inc 47.74 48.17
FSBW FS Bancorp Inc 23.19 23.23
FUJIY FUJIFILM Holdings Corp 39.74 39.63
FUTU Future Healthcare Of America 0.44 0.45
GABPRH Gabelli Equity Trust Inc. 24.25 24.34
GLPGF Galapagos NV 59.80 57.25
GLPG Galapagos NV 60.65 59.19
GNCMB General Communication 18.65 17.00
GNCMA General Communication 18.40 18.45
GIS General Mills Inc 58.21 58.36
GIG GigOptix Inc 2.34 2.23
GLAPY Glanbia PLC 103.55 101.25
GSOL Global Sources Ltd 7.95 7.74
GWB Great Western Bancorp Inc 26.26 26.22
GPI Group 1 Automotive Inc 96.97 97.00
PAC Grupo Aeroportuario del Pacifico SAB de CV 78.88 79.09
HRS Harris Corporation 82.94 82.79
HIG Hartford Financial Services Group Inc 47.55 48.04
HCSG Healthcare Services Group Inc 34.91 35.39
HPY Heartland Payment Systems Inc 62.30 58.11
HLPRB Hecla Mining Co 58.50 54.10
HNDGF Henderson Group PLC 4.39 4.36
HF HFF Inc 45.84 45.29
HCXLF Hiscox Ltd 14.22 14.10
HD Home Depot Inc 117.03 117.99
HRL Hormel Foods Corp 59.21 59.46
HSP Hospira Inc 89.45 89.46
ICLR Icon PLC 80.80 81.39
ICUI ICU Medical Inc 99.92 99.74
IDXAF Idex ASA 1.30 1.08
ICGL Image Chain Group Ltd Inc 6.89 6.85
ICCC ImmuCell Corp 11.00 11.19
IMS IMS Health Holdings Inc 33.15 32.18
INCR INC Research Holdings Inc 50.03 48.18
IALB Independent Alliance Banks Inc 27.30 27.00
IBCP Independent Bank Corp (Ionia MI) 14.26 14.31
IFJPY Informa PLC 18.77 18.64
ISP ING Groep N.V. 25.65 25.65
INGIY Ingenico Group SA 26.05 26.32
INGR Ingredion Inc 88.20 88.60
INSM Insmed Inc 27.10 27.18
INSY Insys Therapeutics Inc 44.92 45.24
XON Intrexon Corp 65.01 63.74
IPSEY Ipsen SA 16.06 15.83
IRMD iRadimed Corp 24.80 24.00
ITABF Italcementi SpA 11.07 10.84
ITRN Ituran Location and Control Ltd 25.97 25.95
ITVPY ITV PLC 43.77 43.50
JFROF J Front Retailing Co Ltd 18.74 16.54
JJSF J&J Snack Foods Corp 118.24 118.17
JPXGY Japan Exchange Group Inc 17.51 17.50
JAPAF Japan Tobacco Inc 38.64 39.00
JAPAY Japan Tobacco Inc 19.46 19.29
JAZZ Jazz Pharmaceuticals PLC 192.68 193.85
JRONY Jeronimo Martins SGPS SA 30.12 29.66
JLL Jones Lang LaSalle Inc 177.65 177.11
JPIVF JPMorgan Indian Investment Trust PLC 8.21 7.75
KNBWY Kirin Holdings Co Ltd 15.30 15.24
KIRI Kirin International Holding, Inc. 2.15 1.90
KYKOF Kyowa Hakko Kirin Co Ltd 16.15 15.65
KYSEY Kyushu Electric Power Co Inc 14.31 13.85
LARRF Laird PLC 6.18 5.00
LMAT LeMaitre Vascular Inc 14.28 13.50
LMNK Lifestyle Medical Network Inc 1.50 1.15
LGF Lions Gate Entertainment Corp 39.18 39.25
LAD Lithia Motors Inc 119.65 120.11
LBLCF Loblaw Companies Ltd 54.50 54.04
MTHRF M3 Inc 23.52 23.29
MHLD Maiden Holdings Ltd 16.54 16.60
MMI Marcus & Millichap, Inc. 51.24 51.19
MAURF Marui Group Co Ltd 14.23 12.11
MAS Masco Corp 26.39 26.69
MBTF MBT Financial Corp 5.85 5.98
MCD McDonald's Corp 99.86 101.09
MD Mednax Inc 84.64 82.86
MHGUP Meritage Hospitality Group 17.00 12.00
MHK Mohawk Industries Inc 201.59 202.22
MOSKY Moleskine SpA 7.35 7.26
MOH Molina Healthcare Inc 75.43 73.98
MONRF Moncler S.p.A. 20.30 20.22
MONDF Mondi PLC 23.85 17.75
MONOY MonotaRO Co Ltd 52.78 52.75
MNST Monster Beverage Corp 153.55 152.53
MWW Monster Worldwide Inc 7.05 6.97
MRH Montpelier RE Holdings Ltd 42.65 42.38
MCRUF Morgan Advanced Materials PLC 5.55 5.50
MWG Morgan Stanley Capital Trust IV 25.63 25.57
MORN Morningstar Inc 85.19 85.67
MSCI MSCI Inc 68.16 68.38
OPVS NanoFlex Power Corp 10.00 5.00
NBHC National Bank Holdings Corp 21.62 21.84
NYCB New York Community Bancorp Inc 19.03 18.98
NWL Newell Rubbermaid Inc 43.32 42.85
NXGPF Next PLC 126.80 118.85
NGKIF NGK Insulators Ltd 25.40 25.26
NCBS Nicolet Bankshares Inc 33.75 33.70
NJ Nidec Corp 22.38 21.66
NLSN Nielsen NV 48.45 49.28
NKE Nike Inc 115.22 115.40
NMCX NMC Inc 0.01 0.00
NNGPF NN Group NV 31.20 30.75
NCLH Norwegian Cruise Line Holdings Ltd 62.38 60.39
NVZMY Novozymes A/S 52.33 52.43
NVZMF Novozymes A/S 52.17 52.10
NTDMF NTT DoCoMo Inc 21.53 21.10
NVR NVR Inc 1492.00 1488.98
ORI Old Republic International Corporation 16.73 16.75
OCRPRB Omnicare Capital Trust II 118.41 96.80
OCR Omnicare Inc 96.86 96.98
OPB Opus Bank 39.13 39.88
OGEN Oragenics Inc 2.63 2.64
OCBI Orange County Bancorp Inc 47.50 47.00
ORA Ormat Technologies Inc 40.49 40.69
OSAGF OSRAM Licht AG 56.90 55.10
OXIHF Oxford Investments Holdings Inc 0.00 0.00
PREPRD PartnerRe Ltd 26.63 26.10
PREPRF PartnerRe Ltd 25.94 25.73
PN Patriot National Inc 18.60 18.50
PAG Penske Automotive Group Inc 54.00 54.14
PUB People's Utah Bancorp 17.70 17.69
PFE Pfizer Inc 36.06 36.13
PGTI PGT Inc 16.07 15.72
PLT Plantronics Inc 58.08 58.66
PRBCF Precise Biometrics AB 0.57 0.50
PFBC Preferred Bank 31.52 31.84
PDOB Presidio Bank 12.56 12.55
PGND Press Ganey Holdings Inc 31.31 30.29
PFG Principal Financial Group 55.51 55.47
PRA Proassurance Corp 48.29 48.39
PFS Provident Financial Services Inc 19.62 19.67
PSAPRW Public Storage 24.02 23.95
PSAPRV Public Storage 24.27 24.10
KWR Quaker Chemical Corp 92.85 93.56
QLTY Quality Distribution Inc 15.91 15.94
QOIL Quest Oil Corp 0.00 0.00
RBSPRE RBS Capital Funding Trust V 24.64 24.41
RBSPRI RBS Capital Funding Trust VI 25.10 24.71
RBGLY Reckitt Benckiser Group PLC 19.40 19.38
RBGPF Reckitt Benckiser Group PLC 95.50 95.45
RFPRA Regions Financial Corp 25.67 25.73
RGSJF Regus PLC 4.30 4.10
RNR RenaissanceRe Holdings Ltd 107.30 107.74
RSG Republic Services Inc 42.53 42.85
RAI Reynolds American Inc 85.79 85.61
RTMVF Rightmove PLC 56.00 47.05
RTMVY Rightmove PLC 56.75 55.75
RNG RingCentral Inc. 19.70 19.60
ROL Rollins Inc 29.00 29.36
RCL Royal Caribbean Cruises Ltd 89.85 85.63
RSNAY RSA Insurance Group PLC 8.19 8.35
RTIX RTI Surgical Inc 7.28 7.11
RUTH Ruth's Hospitality Group Inc 17.53 16.70
SAFRF Safran SA 75.40 74.40
SAFRY Safran SA 18.88 18.87
SGPEF Saft Groupe 40.84 39.89
BFSPRC Saul Centers Inc 25.80 25.99
SCRYY SCOR SE 3.88 3.91
SIGI Selective Insurance Group 30.81 30.90
SQBG Sequential Brands Group Inc 17.59 18.50
SCI Service Corp International 30.51 30.23
SERV ServiceMaster Global Holdings Inc 38.73 38.31
SHMUF Shimizu Corp 8.71 8.50
SHPGF Shire PLC 88.20 87.80
SSDOY Shiseido Co Ltd 25.00 24.59
SIRO Sirona Dental Systems Inc 103.81 103.37
SKX Skechers USA Inc 150.67 149.99
SNA Snap-on Inc 164.73 164.82
WNDW SolarWindow Technologies Inc 2.67 2.48
SOMC Southern Michigan Bancorp 23.95 23.75
SRXXF SPARX Group Co Ltd 2.95 2.36
SPB Spectrum Brands Holdings Inc 105.93 105.80
SSNC SS&C Technologies Holdings Inc 67.86 68.00
SWU Stanley Black & Decker Inc 144.29 143.71
SGU Star Gas Partners LP 9.94 9.89
STNR Steiner Leisure Ltd 57.50 56.77
SMFG Sumitomo Mitsui Financial Group Inc 9.26 9.25
SEPGY SuperGroup PLC 22.30 22.30
SUPN Supernus Pharmaceuticals Inc 21.18 21.50
SVCBY Svenska Cellulosa AB 28.50 28.45
SYIEF Symrise AG 66.99 66.03
SSMXY Sysmex Corporation 32.36 31.72
SSMXF Sysmex Corporation 64.62 63.34
TE TECO Energy Inc 22.12 22.02
TPX Tempur Sealy International Inc 75.55 71.99
TXRH Texas Roadhouse Inc 39.39 39.29
THLEF Thales 67.80 67.25
ABCO The Advisory Board Co 59.90 60.35
THG The Hanover Insurance Group Inc 80.85 81.41
INTG The Intergroup Corp 23.40 23.20
WWAV The Whitewave Foods Company 51.61 51.71
TXMC Tirex Corp 0.00 0.00
TMUSPRA T-Mobile US Inc 71.20 63.66
TMUS T-Mobile US Inc 40.66 40.77
TKECY Tokyo Electric Power Co Inc 7.09 6.30
TMTNF Toromont Industries Ltd 27.95 27.51
TYGPRB Tortoise Energy Infrastructure Corp. 10.05 9.92
TOWN Towne Bank 17.65 17.60
TDBOY Toyota Boshoku Corp 39.99 33.90
TSNU Tyson Foods Inc 53.95 49.50
UBS UBS Group AG 23.06 22.99
UIBGF UIB Group Ltd 0.10 0.05
ULTI Ultimate Software Group Inc 184.21 185.00
UA Under Armour Inc 99.33 99.43
UFPI Universal Forest Products Inc 63.50 63.61
UHS Universal Health Services Inc 145.23 144.15
VR Validus Holdings Inc 46.33 46.65
VLYPRA Valley National Bancorp 25.75 25.20
WOOF VCA Inc 61.54 62.26
VGR Vector Group Ltd 25.31 25.40
VEOEF Veolia Environnement SA 22.50 22.35
VRSN VeriSign Inc 70.86 71.27
VVI Viad Corp 28.64 28.82
VCRA Vocera Communications Inc 12.40 12.61
VG Vonage Holdings Corp 6.38 6.32
VULC Vulcan International Corp 63.00 63.90
WACLY Wacoal Holdings Corporation 63.20 61.40
DIS Walt Disney Co 120.00 120.35
WDFC WD-40 Co 89.42 90.79
WJRYF West Japan Railway Co 72.50 40.40
WVVI Willamette Valley Vineyards 7.63 7.58
WING Wingstop Inc 34.27 35.39
WIPSI Wisconsin Public Service Corp 122.00 108.00
WETF WisdomTree Investments Inc 24.88 24.20
WIX Wix.com Ltd 28.00 28.00
WLRHU WL Ross Holding Corp 11.08 10.99
YAMCY Yamaha Corp 23.24 23.43
YAMCF Yamaha Corp 23.30 22.79
ZLTQ ZELTIQ Aesthetics Inc 34.35 35.90
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
ETFM 2050 Motors Inc 0.36 0.40
DDD 3D Systems Corp 13.16 13.54
SLMNP A Schulman Inc 940.00 1015.00
AVHI A V Homes Inc 14.82 12.93
ABNAF Aben Resources Ltd 0.01 0.02
ABFOF Abertis Infraestructuras SA 16.28 16.60
ACNV Accelera Innovations Inc 1.50 2.00
ACCE Accres Holding Inc 0.00 0.01
AVSIF Advanced Vision Technology Ltd 10.32 10.38
AERO AeroGrow International Inc 2.05 1.95
AGGZF Ag Growth International Inc 34.53 34.84
ARGKF Aggreko PLC 18.46 18.80
AOSDF Alberta Oilsands Inc 0.07 0.08
AAPRB Alcoa Inc 36.08 37.59
AA.PR Alcoa Inc 81.50 80.00
AAWC Alexandria Advantage Warranty Co 0.01 0.01
ALKN Alkane Inc 0.00 0.00
ALLN Allin Corp 38.00 58.00
ALLT Allot Communications Ltd 5.21 5.18
ANRZ Alpha Natural Resources Inc 0.05 0.05
AFRMF Alphaform AG 0.36 0.50
ATGFF AltaGas Ltd 27.35 27.47
ASGTF Altus Group Ltd 12.82 14.27
ACH Aluminum Corporation of China Limited 8.62 8.66
AMBS Amarantus Bioscience Holdings Inc 3.10 3.42
AGNCP American Capital Agency Corp 24.92 25.19
MTGEP American Capital Mortgage Investment Corp 24.27 24.36
ADHC American Diversified Holdings Corp 0.00 0.00
AHOTF American Hotel Income Properties REIT LP 7.67 7.76
APRM American Pacific Rim Commerce Corp 0.00 0.00
AEBZY Anadolu Efes Biracilik ve Malt Sanayi AS 1.50 1.55
AGPIF Anglo Pacific Group PLC 1.33 1.44
ATHTF Anthem United Inc 0.29 0.31
ANFGY Antofagasta PLC 17.71 17.77
AREX Approach Resources Inc 3.86 4.02
APYP AppYea Inc 0.07 0.08
ARCS Arcis Resources Corp 0.00 0.00
AOIL Armada Oil Inc 0.02 0.02
ARRPRA ARMOUR Residential REIT Inc 23.09 22.90
OSTLY Arrium Ltd 2.00 8.00
AEYIF Arsenal Energy Inc 1.72 1.72
ARESF Artis Real Estate Investment Trust 10.00 9.93
AGODY Atlas Iron Ltd 0.14 0.51
ARPPRE Atlas Resource Partners LP 21.27 23.61
ATLRF Atlatsa Resources Corp 0.03 0.03
AUO AU Optronics Corp 3.32 3.34
AEYE AudioEye Inc 0.09 0.08
AVPFF Avcorp Industries Inc 0.04 0.05
AXON Axovant Sciences Ltd 14.05 14.14
BKKLY Bangkok Bank PCL 23.11 23.70
BACPRL Bank of America Corporation 1114.99 1123.00
BARA Banyan Rail Services Inc 0.55 0.60
BTE Baytex Energy Corp 8.48 8.70
BBDA Bebida Beverage Co 0.00 0.00
BBG Bill Barrett Corporation 5.70 5.95
BIND Bind Therapeutics Inc 4.88 4.89
BKFG BKF Capital Group, Inc. 0.71 0.75
BSM Black Stone Minerals LP 14.16 14.25
BLUBF Blue Ribbon Income Fund 6.93 7.90
BKUCF Blue Sky Uranium Corp 0.03 0.04
BXC Bluelinx Holdings Inc 0.95 0.91
BLSFY BlueScope Steel Ltd 13.39 11.63
BDRPF Bombardier Inc 4.50 9.45
BOREF Borealis Exploration Ltd 6.05 6.26
BWEL Boswell (JG) Co 680.00 685.00
BBEPP BreitBurn Energy Partners LP 15.60 17.90
BCOV Brightcove Inc 5.44 5.06
BAMGF Brookfield Asset Management Inc 13.95 15.34
BVN Buenaventura Mining Co Inc 7.12 7.01
CAP CAI International Inc 14.09 14.83
CWT California Water Service Group 21.50 20.27
CJCFF Canada Strategic Metals Inc 0.02 0.03
CFPZF Canfor Corp 18.18 18.17
CBIS Cannabis Science Inc 0.02 0.02
ENDTF Canoe EIT Income Fund 8.88 8.91
CBULF Caribou King Resources Ltd 0.10 0.10
CKKIF Cash Converters International Ltd 0.50 0.53
CAZFF Caza Oil & Gas Inc 0.02 0.03
CLDN Celladon Corp 1.23 1.22
KOOL Cesca Therapeutics Inc 0.64 0.67
CESDY CESP - Cia Energetica de Sao Paulo 5.77 5.65
CSQSY CESP - Cia Energetica de Sao Paulo 4.25 4.54
CPOKY Charoen Pokphand Foods PCL 2.32 2.39
GTLS Chart Industries Inc 27.30 27.10
HELI CHC Group Ltd 0.37 0.37
CHKPRD Chesapeake Energy Corp 63.99 67.18
CHKVP Chesapeake Energy Corp 518.25 533.00
CHKDG Chesapeake Energy Corp 59.00 61.00
CVX Chevron Corp 88.29 88.74
CADC China Advanced Construction Materials Group Inc 3.46 3.46
CCCR China Commercial Credit Inc 0.72 0.70
HGSH China HGS Real Estate Inc 1.97 2.10
CHOLY China Oilfield Services Ltd 24.34 24.81
CYD China Yuchai International Ltd 14.96 14.61
CJEWY Chow Tai Fook Jewellery Group Ltd 9.86 9.78
CTPZY Cia Transmissao Energia Eletrica Paulista 11.54 11.98
CPRN Citigroup Capital XIII 25.47 26.50
CDEVY City Developments Ltd 6.80 6.83
CDRB Code Rebel Corp 7.19 8.60
CNS Cohen & Steers Inc 30.87 30.60
CFX Colfax Corp 38.09 38.09
CMLEF Cominar Real Estate Investment Trust 13.42 13.43
CPSI Computer Programs and Systems Inc 46.54 47.40
CRK Comstock Resources Inc 1.26 1.27
VCO Concha y Toro Winery Inc 32.03 31.01
CLLZF Connacher Oil and Gas Ltd 0.66 0.80
CNOZ Cono Italiano Inc 0.00 0.00
COP ConocoPhillips 50.36 50.54
CBYDF Corby Spirit and Wine Ltd 15.22 15.53
CRD.B Crawford & Company 6.89 6.93
CRAY Cray Inc 25.93 24.23
CYBE CyberOptics Corp 5.90 6.44
CYRLY Cyrela Commercial Propert SA Empr Part 10.85 14.72
CYSPRB CYS Investments Inc 22.39 23.03
DFIHY Dairy Farm International Holdings Ltd 41.55 41.88
DALP Dala Petroleum Corp 0.75 1.01
DAIO Data I/O Corp 2.91 2.75
DTLK Datalink Corp 6.78 6.76
DIPGY Datang International Power Generation Co Ltd 8.48 8.89
DWCH Datawatch Corp 4.73 5.11
DGI DigitalGlobe Inc 21.20 23.20
DVSPF Dividend 15 Split Corp 8.48 8.71
DOMK Domark International Inc 0.00 0.00
DNFGY Dongfeng Motor Group Co Ltd 57.87 57.12
DRQ Dril-Quip Inc 58.41 59.99
DKAM Drinks America Holdings Ltd 0.00 0.00
DUNRQ Dune Energy Inc 0.00 0.00
EGRTF El Tigre Silver Corporation 0.06 0.08
EMBR Embarr Downs Inc 0.00 0.00
EMMSP Emmis Communications Corporation 3.49 23.77
EMLAF Empire Co Ltd 67.55 67.46
CIG Energy Company of Minas Gerais 2.76 3.51
EXIXF Energy XXI Ltd 22.50 37.00
ENRJ.PR Enerjex Resources Inc 4.44 7.40
ERF Enerplus Corp 6.23 6.05
EARI Entertainment Arts Research Inc 0.09 0.10
ESCRP Escalera Resources Co 2.45 6.08
ECPCY Estacio Participacoes SA 4.12 4.34
EVTZF Evertz Technologies Ltd 12.00 13.02
EPM Evolution Petroleum Corp 5.22 5.19
EXAR Exar Corp 7.88 7.98
EXLPRB Excel Trust Inc 25.05 25.25
XOM Exxon Mobil Corporation 79.16 78.97
FXFLF Fairfax Financial Holdings Ltd 14.81 16.15
FAXRF Fairfax Financial Holdings Ltd 11.08 17.97
FFFC FastFunds Financial Corp 0.00 0.00
CNRAF Federation Centres 2.19 2.21
FCFS First Cash Financial Services Inc 40.58 39.29
FRCPRF First Republic Bank 23.85 23.90
OAKSPRA Five Oaks Investment Corp 21.75 24.90
FLDM Fluidigm Corp 20.13 19.70
FLR Fluor Corp 46.70 47.09
FORR Forrester Research Inc 32.10 32.21
FTMDF Fortune Minerals Ltd 0.01 0.02
BEN Franklin Resources Inc 45.58 45.90
FRMO FRMO Corp 7.20 7.00
FLMTF Full Metal Minerals Ltd 0.02 0.02
FXENP FX Energy Inc 11.65 12.42
PSDMF Gaming Realms PLC 0.35 0.45
GNDIF Gendis Inc 2.81 2.90
GEGYF Genel Energy PLC 5.89 5.94
GWRU Genesee & Wyoming Inc 99.29 119.74
GIGNY Genting Singapore PLC 32.23 32.91
GIDYL GI Dynamics Inc 0.04 0.09
GLMFF Glacier Media Inc 0.92 1.00
GCA Global Cash Access Holdings Inc 5.05 5.12
GBTZY Global Logistic Properties Ltd 16.64 17.79
GBTZF Global Logistic Properties Ltd 1.66 1.74
GMLP Golar LNG Partners LP 20.51 21.64
GARPY Golden Agri-Resources Ltd 23.00 23.05
GPTC Golden Patriot Corp 0.00 0.00
GDPAN Goodrich Petroleum Corp 4.35 24.45
GDPPRD Goodrich Petroleum Corp 3.55 4.85
GDPPRC Goodrich Petroleum Corp 4.08 5.17
GOV Government Properties Income Trust 17.27 17.32
TPRFF Gran Colombia Gold Corp 0.19 0.19
GLDD Great Lakes Dredge & Dock Corp 5.07 5.05
GWLLY Great Wall Motor Co Ltd 33.18 33.42
GWLOF Great-West Lifeco Inc 19.53 20.28
GRAS Greenfield Farms Food Inc 0.00 0.00
GPFOF Grupo Financiero Inbursa SAB de CV 2.25 2.28
GULTU Gulf Coast Ultra Deep Royalty Trust 0.52 0.52
GFKSY Gulf Keystone Petroleum Ltd 8.75 9.75
GUNGF GungHo Online Entertainment Inc 3.25 3.82
HADSY Hadasit Bio Holdings Ltd 1.85 2.06
HNRG Hallador Energy Co 7.04 7.04
HDNG Hardinge Inc 8.50 8.52
TINY Harris & Harris Group, Inc. 2.42 2.43
HSC Harsco Corp 13.74 13.63
HHS Harte-Hanks Inc 4.69 4.55
HART Harvard Apparatus Regenerative Technology Inc 1.14 1.17
HCBP Harvest Community Bank 1.05 1.25
HHCSY Healthscope Ltd 9.93 10.00
HSDT Helius Medical Technologies Inc 1.45 1.62
HERO Hercules Offshore Inc 0.09 0.09
CDHPF HNZ Group Inc 14.80 15.44
HIHI Holiday Island Holdings Inc 0.00 0.00
HBAPF Hornbach Holding AG 82.00 85.90
HST Host Hotels & Resorts Inc 19.38 19.33
HOVVB Hovnanian Enterprises Inc 2.00 2.70
HTGM HTG Molecular Diagnostics Inc 8.78 9.00
HPTG HydroPhi Technologies Group Inc 0.00 0.00
RVRCF IDM Mining Ltd 0.08 0.07
IFABF iFABRIC Corp 1.24 1.27
ICBU IMD Companies Inc 0.00 0.00
IMIAF IMI PLC 16.45 16.53
PITPY Indocement Tunggal Prakarsa Tbk 14.54 16.15
IFNY Infinity Energy Resources Inc 0.18 0.18
IPRA Intelsat SA 27.25 27.29
IESFY Interconexion Electrica SA ESP 61.00 65.00
IBAL International Baler Corp 1.75 1.61
ISHPRB International Shipholding Corp 91.42 98.25
ISCOD International Stem Cell Corp 3.60 4.30
ILNLF INV Metals Inc 0.10 0.11
NVTA Invitae Corp 9.97 9.70
JCKRF Jacka Resources Ltd 0.00 0.01
JONE Jones Energy Inc 7.00 7.02
JTNB JTNB Bancorp Inc 12.40 13.00
KBIO KaloBios Pharmaceuticals Inc 2.07 2.13
KEEKF Keek Inc 0.13 0.13
KLYG Kelyniam Global Inc 0.04 0.04
KPELY Keppel Corp Ltd 11.22 11.37
KEG Key Energy Services Inc 0.91 1.00
KOGMF Kilo Goldmine Ltd. 0.03 0.03
KIMPRH Kimco Realty Corp 25.23 25.26
KNOP KNOT Offshore Partners LP 15.61 15.73
LFRGY Lafarge SA 14.77 14.80
LRAXF Lara Exploration Ltd 0.18 0.18
LATX Latitude 360 Inc 0.25 0.28
LSCC Lattice Semiconductor Corp 4.92 4.82
LF Leapfrog Enterprises Inc 0.94 1.00
LXWKF Legumex Walker Inc 0.81 1.85
LNVGY Lenovo Group Ltd 21.60 22.03
LNVGF Lenovo Group Ltd 1.10 1.10
LXPPRC Lexington Realty Trust 48.09 46.90
LPL LG Display Co Ltd 9.57 9.56
LILAB Liberty Global PLC 43.05 43.40
LWLG Lightwave Logic Inc 0.61 0.60
LIWA Lihua International Inc 0.00 0.00
LINE Linn Energy LLC 4.04 4.65
LNCO LinnCo LLC 3.89 4.38
LUSI Louisiana Food Co 0.00 0.00
LYFE LYFE Communications Inc 0.00 0.00
MPHMF M Pharmaceutical Inc 0.07 0.07
MDDWF MacDonald Dettwiler and Associates Ltd 59.35 63.94
MMYT MakeMyTrip Ltd 14.60 15.00
MN Manning & Napier Inc 10.00 9.96
MGRC McGrath RentCorp 25.36 27.04
MCIG mCig Inc 0.04 0.05
MCWEF MCW Energy Group Ltd 0.35 0.35
MGON Megola Inc 0.00 0.00
MEMP Memorial Production Partners LP 10.44 10.60
MERR Merriman Holdings Inc 0.40 0.45
MRNJ Metatron Inc 1.86 3.00
MCRN Milacron Holdings Corp 17.37 18.15
MILL Miller Energy Resources Inc 0.16 0.17
MB MINDBODY Inc 9.80 9.69
MSNFY Minera Frisco SAB de CV 1.14 1.16
MIELY Mitsubishi Electric Corp 21.61 21.80
MIXX Mix 1 Life Inc 1.00 1.06
MOD Modine Manufacturing Co 10.13 9.71
MGRUF Morguard Real Estate Investment Trust 12.38 12.81
NK NantKwest Inc 30.44 31.05
CVTPF NAPEC Inc 0.60 0.60
NACB National Capital Bank DC 125.00 134.00
NYMTP New York Mortgage Trust Inc 22.74 23.52
NHEGF Nighthawk Energy PLC 0.05 0.05
NOBGF Noble Group Ltd 0.33 0.38
NOBGY Noble Group Ltd 6.72 7.45
NOA North American Energy Partners Inc 1.90 1.86
NCQ NovaCopper Inc 0.35 0.37
DNOW Now Inc 17.40 17.44
NXTD Nxt-ID Inc 1.39 1.36
ORIG Ocean Rig UDW Inc 3.82 3.81
OFGPRA OFG Bancorp 17.52 21.53
OFGPRD OFG Bancorp 17.82 21.77
OFGPRB OFG Bancorp 17.68 21.32
OFG OFG Bancorp 8.05 8.12
OMTK OmniTek Engineering Corp 0.81 0.65
OMRNY Omron Corp 39.17 39.41
OCC Optical Cable Corp 3.39 3.38
ORZCF Orezone Gold Corp 0.23 0.23
OGRMF OrganiGram Holdings Inc 0.28 0.26
PDVW Pacific DataVision Inc 29.24 28.97
POIL Pacific Oil Co 0.01 0.05
PAYD Paid Inc 0.05 0.04
PRKR Parkervision Inc 0.34 0.33
PTXP PennTex Midstream Partners LP 17.34 16.40
PEBO Peoples Bancorp Inc (Marietta OH) 21.04 21.15
PENYF Petromanas Energy Inc 0.03 0.03
PQ Petroquest Energy Inc 1.39 1.34
PTGCY PHarol SGPS SA 0.32 0.32
PIFYF Pine Cliff Energy Ltd 0.90 1.01
PBOWN Pitney Bowes Inc 340.00 352.05
PLG Platinum Group Metals Ltd 0.30 0.30
PREGF PRD Energy Inc 0.04 0.04
PMCM Primco Management Inc 0.00 0.00
PG Procter & Gamble Co 76.70 77.10
PBCRY PT Bank Central Asia Tbk 24.26 24.69
PSGTF PT Semen Indonesia (Persero) Tbk 0.76 0.86
PTNDY PT Vale Indonesia Tbk 7.42 9.48
PLSDF Pulse Seismic Inc 1.93 1.91
PPEHF Pure Technologies Ltd 5.34 5.20
QLGC QLogic Corp 8.87 8.70
QEXXF Quattro Exploration and Production Ltd 0.16 0.20
QBCAF Quebecor Inc 23.31 23.78
QBCRF Quebecor Inc 23.64 23.63
QRHC Quest Resource Holding Corp 0.84 0.86
QDEL Quidel Corp 20.71 20.90
ZQK Quiksilver Inc 0.46 0.46
QUMU Qumu Corp 5.40 5.39
RADA Rada Electronics Industries Inc 1.23 1.31
RAS Rait Financial Trust 5.24 5.30
RLOC ReachLocal Inc 2.85 2.60
REDG Red Giant Entertainment Inc 0.00 0.00
RCIT Reelcause Inc 0.10 0.07
REPYF Repsol SA 16.60 16.99
RSOPRB Resource Capital Corp 20.37 21.94
RSOPRC Resource Capital Corp 21.10 22.03
RSOPRA Resource Capital Corp 21.39 23.23
RGDX Response Genetics Inc 0.12 0.18
REX REX American Resources Corp 51.64 51.63
RKAGY Rhoen Klinikum AG 13.62 14.03
RMLX RoomLinX Inc 1.65 1.90
ROVI Rovi Corp 10.99 11.82
RBCN Rubicon Technology Inc 1.77 1.78
SGGDF Sage Gold Inc 0.04 0.04
SSN Samson Oil & Gas Ltd 0.66 0.63
SLGYD San Leon Energy PLC 5.25 5.27
SDRXP SandRidge Energy Inc 18.23 20.50
SZSMF Santacruz Silver Mining Ltd 0.12 0.11
SPPJY Sappi, Ltd. 3.12 3.14
SVGYF Savanna Energy Services Corp 0.83 0.84
SQI SciQuest Inc 11.90 12.38
SRCRF Scorpio Gold Corp 0.07 0.07
SCXN Scout Exploration Inc 0.02 0.02
SHLD Sears Holdings Corp 21.40 20.98
SSWPRD Seaspan Corp 24.04 24.25
SMTC Semtech Corp 17.57 17.48
STNN Sertant Inc 0.80 0.90
SHASF ShaMaran Petroleum Corp 0.06 0.06
SGHIY Shanghai Industrial Holdings Ltd 29.03 29.30
SAWLF ShawCor Ltd 23.49 24.49
SHERF Sherritt International Corp 1.01 1.05
SNNC Sibannac Inc 0.45 0.55
SMEV Simulated Environment Concepts Inc 0.00 0.00
XPL Solitario Exploration & Royalty Corp 0.52 0.50
SWNC Southwestern Energy Co 42.83 44.38
SPBU Spare Backup Inc 0.00 0.00
DARDF Standard Graphite Corp 0.01 0.01
SRHBY StarHub Ltd 27.76 29.10
SRT StarTek Inc 3.77 4.12
SGY Stone Energy Corp 5.76 6.46
SURRY Sun Art Retail Group Ltd 7.63 7.73
SGMZ Sungame Corp 0.13 0.15
SRTI Sunrise Telecom Inc 0.03 0.03
SSOLD Sunvalley Solar Inc 0.01 0.04
SPRT support.com Inc 1.22 1.22
SYX Systemax Inc 6.79 6.80
TAL TAL International Group Inc 19.82 22.58
TALR Talon Real Estate Holding Corp 0.81 1.01
TAUG Tauriga Sciences Inc 0.00 0.00
TOOPRB Teekay Offshore Partners LP 21.15 22.82
TOOPRA Teekay Offshore Partners LP 19.40 20.12
TNABY Tenaga Nasional Bhd 12.71 12.68
TGC Tengasco Inc 0.21 0.21
TWDL Texas Wyoming Drilling Inc 0.00 0.00
TGH Textainer Group Holdings Ltd 22.66 22.90
TDBK Tideland Bancshares Inc 0.25 0.26
TMST TimkenSteel Corp 18.63 19.33
CLUB Town Sports International Holdings Inc 2.23 2.20
TG Tredegar Corp 16.86 16.68
TNPPRD Tsakos Energy Navigation Ltd 22.94 24.60
TSGTF Tsingtao Brewery Co Ltd 5.34 5.25
TSDRF Tsodilo Resources Ltd 0.55 0.55
TUES Tuesday Morning Corp 9.38 9.44
TUMI Tumi Holdings Inc 19.25 18.32
TWTR Twitter Inc 31.01 31.05
UBINF Ubisense Group PLC 1.63 1.93
UIS Unisys Corp 15.87 15.82
USLM United States Lime & Minerals Inc 54.00 54.50
USAP Universal Stainless & Alloy Products, Inc. 13.51 13.60
UOMO UOMO Media Inc 0.00 0.00
UQM UQM Technologies Inc 0.67 0.70
GROW US Global Investors Inc 2.11 1.90
VLOWY Vallourec SA 3.25 3.24
VLOUF Vallourec SA 16.78 16.95
VTG Vantage Drilling Co 0.14 0.14
VNTH Vantage mHealthcare Inc 0.01 0.01
VPCO Vapor Corp 0.88 0.95
VICT Victura Construction Group Inc 0.14 0.25
VIEWF Viewtran Group Inc 0.90 1.00
VIVK Vivakor Inc 0.25 0.28
VVUS Vivus 1.50 1.61
VTVT vTv Therapeutics Inc 10.02 10.71
WTI W&T Offshore Inc 3.75 3.70
WGBS Wafergen Bio-systems Inc 1.78 1.77
WFCPRJ Wells Fargo & Co 28.50 28.40
WLCDF Western Lithium USA Corp 0.43 0.40
WPTH Westport Energy Holdings Inc 0.01 0.01
JDWPY Wetherspoon (J D) PLC 54.55 60.04
WYPRA Weyerhaeuser Co 51.35 52.48
WFM Whole Foods Market Inc 36.36 35.52
WLFC Willis Lease Finance Corp 16.70 16.81
WOFA Wisdom Homes of America Inc 0.01 0.02
WDFN Woodlands Financial Services Co 41.25 40.30
INT World Fuel Services Corp 40.65 35.01
XOMA XOMA Corp 0.73 0.79
YNDX Yandex NV 13.92 13.90
ZODFF Zodiac Aerospace 29.20 29.43
Data through 07/31/2015 15:55:03-05:00

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