The Augusta Chronicle The Augusta Chronicle



Morningstar® 52-Weeks High & Low  
Today's 52-week Highs
Ticker Name Recent Price $ 52-week
high
ACAD ACADIA Pharmaceuticals Inc 39.26 38.54
ACN Accenture PLC 92.05 91.94
ACT Actavis PLC 295.70 297.50
ADMP Adamis Pharmaceuticals Corp 6.73 7.23
AET Aetna Inc 102.09 102.00
AFFX Affymetrix Inc 12.19 11.98
APRDM Alabama Power Co 101.50 100.25
APRDO Alabama Power Co 96.50 96.75
APRDN Alabama Power Co 97.00 96.50
ALBPP Alabama Power Co 25.43 25.30
ALPVN Alabama Power Co 97.00 97.00
AREPRE Alexandria Real Estate Equities Inc 26.43 26.20
AREEP Alexandria Real Estate Equities Inc 29.50 28.50
ALKS Alkermes PLC 71.22 74.96
AWRY Allegheny & Western Railway 102.00 100.75
ALGT Allegiant Travel Co LLC 189.73 189.62
AGN Allergan Inc 235.41 235.84
ALLPRF Allstate Corp 26.95 26.89
ALLPRA Allstate Corp 26.24 25.93
ALNY Alnylam Pharmaceuticals Inc 111.56 111.49
APELY Alps Electric Co Ltd 47.43 47.17
AMAG AMAG Pharmaceuticals Inc 51.39 51.50
AILLP Ameren Illinois Co 87.90 87.75
AILLL Ameren Illinois Co 26.00 25.80
AEO American Eagle Outfitters 16.34 16.36
AMHPRA American Homes 4 Rent 26.14 25.92
AMHPRB American Homes 4 Rent 25.73 25.48
AMPD AMP Holding Inc 0.38 0.38
AMPH Amphastar Pharmaceutical Inc 14.50 14.56
APH Amphenol Corp 58.72 58.38
AFSIPRA AmTrust Financial Services Inc 24.95 24.98
ANAC Anacor Pharmaceuticals Inc 46.82 46.26
ANTH Anthera Pharmaceuticals Inc 5.53 5.32
AIVPRA Apartment Investment & Management Company 27.38 26.70
ABRPRA Arbor Realty Trust Inc 25.35 25.55
ARHPRC Arch Capital Group Ltd 27.46 27.32
AWSI Aria Wireless Systems Inc 0.01 0.00
ARRY Array BioPharma Inc 8.24 8.55
AHTPRD Ashford Hospitality Trust, Inc. 26.03 25.91
ALPMY Astellas Pharma Inc 16.64 16.53
AFPRC Astoria Financial Corporation 25.62 25.32
AGHD AuGRID Global Holdings Corp 0.00 0.00
AVGO Avago Technologies Ltd 130.57 130.87
AVOL Avolon Holdings Ltd 21.42 20.93
AYALY Ayala Corporation 33.29 33.50
BACPRY Bank of America Corporation 25.54 25.50
BKPRC Bank of New York Mellon Corp 24.70 24.65
BFIN BankFinancial Corp 12.11 12.17
BVNKF Bavarian Nordic AS 49.40 42.75
BVNRY Bavarian Nordic AS 50.03 43.60
BDX Becton Dickinson & Co 149.51 149.14
BGEPRB BGE Capital Trust II 25.96 25.70
BIIB Biogen Idec Inc 425.61 417.18
BLRX Bioline Rx Ltd 2.81 3.00
BMRN Biomarin Pharmaceutical Inc 113.50 111.89
BIMUF bioMmune Technologies Inc 0.23 0.18
BIO.B Bio-Rad Laboratories Inc 134.55 133.25
BIO Bio-Rad Laboratories Inc 134.24 134.40
BZM Blackrock Maryland Municipal Bond Trust 15.18 15.68
BX Blackstone Group LP 39.15 38.83
BLUE bluebird bio Inc 112.23 106.23
BMER Boomerang Systems Inc 2.55 2.75
BXPPRB Boston Properties Inc 24.74 24.45
BMYMP Bristol-Myers Squibb Company 1116.00 1079.17
BMY Bristol-Myers Squibb Company 66.16 65.92
BAM Brookfield Asset Management Inc 54.91 55.39
BSQR Bsquare Corp 4.93 4.96
BT BT Group PLC 70.14 70.49
BZZFF Buzzi Unicem 8.85 8.80
ABCD Cambium Learning Group Inc 2.84 2.78
CGHC Capital Group Holdings Inc 0.02 0.02
COFPRD Capital One Financial Corp 26.73 26.55
COFPRC Capital One Financial Corp 25.72 25.56
CSWC Capital Southwest Corporation 50.28 49.70
CFN CareFusion Corp 60.35 60.36
CUPUF Caribbean Utilities Co Ltd 11.52 11.51
CSV Carriage Services Inc 23.81 24.09
CPRX Catalyst Pharmaceutical Partners Inc 4.04 4.04
CBLPRE CBL & Associates Properties Inc 26.56 26.40
CLDN Celladon Corp 21.46 20.85
CLDX Celldex Therapeutics Inc 29.78 29.50
CEMP Cempra Inc 33.44 33.58
CTEI Cemtrex Inc 0.52 0.22
CNC Centene Corp 63.26 62.53
CRL Charles River Laboratories International Inc 77.70 77.17
CHEV Cheviot Financial Corp 15.52 15.65
CBPO China Biologic Products Inc 81.80 80.23
GCIH China Infrastructure Holdings Ltd 1.95 1.50
CPXGF Cineplex Inc 40.83 40.21
CRUS Cirrus Logic Inc 32.24 31.49
CPRC Citigroup Inc 24.98 24.40
CPRL Citigroup Inc 26.34 26.14
CYNPRC City National Corp 24.51 23.92
CDXS Codexis Inc 3.99 4.10
CGNX Cognex Corp 47.23 47.23
CL Colgate-Palmolive Co 71.46 71.31
COLM Columbia Sportswear Co 56.85 56.82
CMCSK Comcast Corp 59.85 59.92
CPADF Cookpad Inc 42.85 35.35
CORPRA CoreSite Realty Corp 26.25 26.42
CRMD Cormedix Inc 7.76 6.25
CPROF Cortelco Systems Pr 1.15 0.81
COSN CoSine Communications Inc 2.45 2.40
CMREPRB Costamare Inc 26.13 26.00
CFRPRA Cullen/Frost Bankers Inc 25.49 24.50
CFI Culp Inc 22.74 22.74
CPIX Cumberland Pharmaceuticals Inc 6.75 6.73
CY Cypress Semiconductor Corp 15.50 15.48
CYSPRA CYS Investments Inc 24.95 24.83
DDAIF Daimler AG 98.16 97.95
DDAIY Daimler AG 98.09 97.79
DMRRP Dayton & Michigan Railroad Co 66.00 60.00
DDRPRJ DDR Corp 26.35 25.98
DDRPRK DDR Corp 26.04 25.44
DEG Delhaize Group SA 23.03 22.72
DEPO DepoMed Inc 24.21 23.78
DUA Deutsche Bank Capital Funding Trust VIII 25.61 24.50
DKT Deutsche Bank Conting Cp-8 05 PC Tr Pfd Secs 08-Without Fixed Maturity Pfd 29.08 28.99
DXB Deutsche Bank Contingent Capital Trust II 26.97 26.57
DTK Deutsche Bank Contingent Capital Trust III 27.99 28.07
DLRPRG Digital Realty Trust Inc 24.71 24.60
DLRPRH Digital Realty Trust Inc 27.80 27.89
DLRPRE Digital Realty Trust Inc 26.58 26.62
DLRPRF Digital Realty Trust Inc 26.62 26.45
DDT Dillard's Capital Trust I 26.37 26.15
DMRN Dinamo Corp 0.75 0.25
DIISY Direct Line Insurance Group PLC 20.81 20.83
DRTTF Dirtt Environmental Solutions Ltd 4.54 3.88
DNAT DNA Medical Technologies 0.00 0.00
DPUKY Domino's Pizza Group PLC 23.55 23.35
DQJCY Don Quijote Holdings Co.,Ltd 243.50 246.05
DQUEN Duquesne Light Co 46.00 45.50
DY Dycom Industries Inc 46.33 46.11
DVAX Dynavax Technologies Corp 21.56 21.93
DDPRB E I du Pont de Nemours & Company 105.15 105.00
ETFC E*Trade Financial Corp 26.97 26.84
DEA Easterly Government Properties Inc 16.22 16.80
KPIFF Edgewater Wireless Systems Inc 0.07 0.05
EGFHF EGI Financial Holdings Inc 13.16 12.40
ESALY Eisai Co Ltd 56.24 52.88
ERI Eldorado Resorts Inc 4.99 4.88
ENBP ENB Financial Corp 32.75 32.55
ENCB Encore Brands Inc 0.10 0.09
EGRKM Entergy Arkansas Inc 98.00 97.50
EGRKN Entergy Arkansas Inc 93.26 92.20
EPCBF Epicore Bionetworks Inc 0.69 0.69
EPRPRF EPR Properties 26.33 25.70
EPRPRE EPR Properties 34.73 32.10
EPRPRC EPR Properties 24.50 23.75
ELSPRC Equity Lifestyle Properties Inc 26.65 26.47
ESE ESCO Technologies Inc 39.60 39.36
ESLOY Essilor International SA 58.83 58.57
EVERPRA EverBank Financial Corp 25.72 25.55
FYRTY Familymart Co., Ltd. 48.75 48.60
EJMLL Fantex Inc 6.40 5.90
FCB FCB Financial Holdings Inc 26.79 26.13
FITBI Fifth Third Bancorp 28.08 27.64
FHNPRA First Horizon National Corp 25.21 24.49
FRC First Republic Bank 57.73 57.70
FRCPRD First Republic Bank 24.92 23.92
FRCPRB First Republic Bank 25.96 25.64
FRCPRC First Republic Bank 25.07 24.71
FRCPRE First Republic Bank 28.07 27.85
FSBS First South Bancorp Inc 1.50 0.93
FLXN Flexion Therapeutics Inc 25.27 25.50
FPTOF Fountainhead Property Trust 0.80 0.76
NEEPRC FPL Group Capital Trust I 26.70 26.00
FSL Freescale Semiconductor Ltd 40.09 40.63
GFSZF G4S PLC 4.54 4.60
GABPRH Gabelli Equity Trust Inc. 24.45 24.34
GABPRD Gabelli Equity Trust Inc. 25.85 25.65
GABPRG Gabelli Equity Trust Inc. 23.68 23.22
GRXPRB Gabelli Healthcare & WellnessRx Trust 26.12 25.05
GY GenCorp Inc 19.91 19.77
GGPPRA General Growth Properties Inc 26.48 26.36
GMXAY Genmab A/S 40.40 39.04
GTMEF Globe Telecom Inc 44.05 43.33
GSPRK Goldman Sachs Group Inc 26.65 26.42
GSPRJ Goldman Sachs Group Inc 25.06 24.68
GHC Graham Holdings Co 1046.88 1061.90
GPTPRB Gramercy Property Trust Inc 26.55 25.90
GRRB Grandsouth Bancorpation 8.65 8.15
AJX Great Ajax Corp 14.55 14.50
GWB Great Western Bancorp Inc 24.03 24.23
GB Greatbatch Inc 54.73 54.70
GNCGY Greencore Group PLC 20.15 20.52
GTT GTT Communications Inc 16.45 16.17
GLFPO Gulf Power Co. 100.00 94.98
HAIN Hain Celestial Group Inc 62.69 63.10
HPHTF Hamamatsu Photonics KK 57.54 57.14
HNGSF Hanergy Thin Film Power Group Ltd 0.99 0.85
HBI Hanesbrands Inc 32.14 32.40
HASI Hannon Armstrong Sustainable Infrastructure Capital Inc 17.77 17.56
HTSPRA Hatteras Financial Corp 24.56 24.50
HHCSY Healthscope Ltd 12.35 11.00
HKHHY Heineken Holding NV 35.36 35.30
HKHHF Heineken Holding NV 70.94 70.35
HEINY Heineken NV 40.01 39.82
HINKF Heineken NV 79.93 79.45
HRTG Heritage Insurance Holdings Inc 21.26 20.42
HRTX Heron Therapeutics Inc 15.47 15.82
HSKA Heska Corp 22.85 22.39
HLT Hilton Worldwide Holdings Inc 29.03 29.27
HINOY Hino Motors Ltd 155.51 154.76
HONT Honat Bancorp Inc 75.00 71.50
HOKCF Hong Kong and China Gas Co Ltd 2.29 2.26
HSP Hospira Inc 87.85 87.97
HPTPRD Hospitality Properties Trust 26.78 26.46
HPIL HPIL Holding 9.95 9.90
HBANP Huntington Bancshares Inc 1370.00 1360.00
IGTE iGate Corp 43.89 44.04
ITYBY Imperial Tobacco Group PLC 100.13 99.15
ITYBF Imperial Tobacco Group PLC 50.40 50.00
INCY Incyte Corp 91.97 88.93
ISF ING Groep N.V. 25.72 25.75
ISP ING Groep N.V. 25.69 25.65
IMKTA Ingles Markets Inc 48.29 48.30
IMASF Inmarsat PLC 13.71 13.50
INSM Insmed Inc 20.33 20.49
NSP Insperity Inc 53.38 53.26
IBP Installed Building Products Inc 19.35 19.37
IFCZF Intact Financial Corp 74.45 73.44
IDCC InterDigital Inc 53.61 56.10
INAP Internap Corp 9.74 9.78
IPLPRD Interstate Power and Light Co 25.78 25.67
INTL INTL FCStone Inc 29.26 28.35
IVRPRA Invesco Mortgage Capital Inc 25.14 25.23
INSA Invisa Inc 2.76 2.75
IRLD Ireland Inc 0.28 0.37
IMHDF Isetan Mitsukoshi Holdings Ltd. 15.76 13.75
ISUZF Isuzu Motors Ltd 14.90 14.14
ITVPF ITV PLC 3.69 3.63
ITVPY ITV PLC 36.71 36.40
JCOM j2 Global Inc 68.78 68.85
JTPY JetPay Corp 2.90 2.88
JOUT Johnson Outdoors Inc 32.02 33.99
JPMPRB JPMorgan Chase & Co 26.69 26.68
KAI Kadant Inc 46.51 46.49
KCRPY Kao Corp 44.98 44.94
KPZIF Kapuskasing Gold Corp 0.07 0.06
KKOYF Kesko Oyj 38.52 38.40
KIMPRK Kimco Realty Corp 24.87 24.92
KIMPRI Kimco Realty Corp 26.51 26.39
KR Kroger Co 74.31 73.60
KUKAF KUKA AG 78.37 78.00
KYO Kyocera Corp 50.84 50.94
KYTH KYTHERA Biopharmaceuticals Inc 50.00 50.00
LARRF Laird PLC 5.28 5.00
LAMR Lamar Advertising Co 59.08 59.14
LSGOF Land Securities Group PLC 19.95 19.85
LPSB LaPorte Bancorp Inc 13.47 13.46
LHOPRI LaSalle Hotel Properties 26.18 25.36
LII Lennox International Inc 107.38 107.67
LVLT Level 3 Communications Inc 55.46 54.96
LBTYB Liberty Global PLC 54.85 53.80
LLBO Lifeline Biotechnologies Inc 0.00 0.00
LLNW Limelight Networks Inc 3.69 3.72
LZAGY Lonza Group AG 12.67 12.55
MQBKY Macquarie Group Ltd. 58.33 58.25
MKTX MarketAxess Holdings Inc 86.01 84.84
MXIM Maxim Integrated Products Inc 35.61 35.76
MDVN Medivation Inc 127.08 122.00
MKGAY Merck KGaA 35.94 35.73
MRPRF Merlin Properties SOCIMI SA 13.40 13.14
MERPRK Merrill Lynch Capital Trust I 25.82 25.82
MERPRM Merrill Lynch Capital Trust II 25.71 25.66
MERPRP Merrill Lynch Capital Trust III 26.40 26.33
MACK Merrimack Pharmaceuticals Inc 12.48 12.05
MEI Methode Electronics Inc 42.99 43.00
METPRA MetLife Inc 24.93 24.74
METPRB MetLife Inc 26.32 26.30
MLR Miller Industries Inc. 21.01 22.42
MRTX Mirati Therapeutics Inc 26.65 24.48
MTLHY Mitsubishi Chemical Holdings Corp 28.50 28.30
MTZPY Mitsubishi Tanabe Pharma Corp 17.80 17.39
MTSSF Mitsui Sugar Co., Ltd. 3.75 3.72
MSPRG Morgan Stanley 26.07 25.87
MSPRI Morgan Stanley 26.34 25.73
MSPRA Morgan Stanley 21.30 20.87
MWG Morgan Stanley Capital Trust IV 25.67 25.57
MWO Morgan Stanley Capital Trust V 25.43 25.37
MSJ Morgan Stanley Capital Trust VI 25.69 25.71
MSADF MS&AD Insurance Group Holdings Inc 27.56 27.25
MTRJF MTR Corp Ltd 4.40 4.35
MFLX Multi-Fineline Electronix Inc 19.94 20.00
MRAAY Murata Mfg Co Ltd 33.17 32.64
MRAAF Murata Mfg Co Ltd 133.65 130.00
NBOH National Bancshares Corp 31.75 31.49
NRDCQ Naturade Inc 0.00 0.00
UEPS Net 1 Ueps Technologies Inc 14.71 14.75
NBIX Neurocrine Biosciences Inc 40.92 41.83
NGSX NeurogesX Inc 0.01 0.01
NYCB New York Community Bancorp Inc 16.75 16.72
NYMTP New York Mortgage Trust 24.99 24.62
NCTPRB Newcastle Investment Corporation 26.25 26.51
NLNK NewLink Genetics Corp 48.93 49.71
NEXOF NEXON Co Ltd 10.03 9.95
NXGPF Next PLC 115.79 113.17
NIFCY NIFCO Inc 35.27 35.08
NTRSP Northern Trust Corp 25.62 25.49
NSAM NorthStar Asset Management Group Inc 24.75 24.80
NRFPRC Northstar Realty Finance Corp 26.56 26.60
NRFPRE Northstar Realty Finance Corp 26.65 26.72
NRFPRD Northstar Realty Finance Corp 26.23 26.18
NCLH Norwegian Cruise Line Holdings Ltd 51.32 50.90
DCM NTT DoCoMo Inc 18.54 18.58
NTDMF NTT DoCoMo Inc 18.60 17.88
NUTT Nutroganics Inc 0.35 0.35
NVDA NVIDIA Corp 22.86 22.72
NXPI NXP Semiconductors NV 98.67 100.09
OHPB Ohana Pacific Bank 6.10 6.00
OLN Olin Corp 30.44 30.25
OMER Omeros Corp 26.35 26.47
OCRPRB Omnicare Capital Trust II 92.87 92.15
OPHLY ONO Pharmaceutical Co., Ltd. 23.61 21.90
PAM Pampa Energia SA 14.76 13.72
PRXL Parexel International Corp 66.36 65.89
PREPRF PartnerRe Ltd 25.63 25.61
PEIPRB Pennsylvania Real Estate Investment Trust 26.55 26.53
PTX Pernix Therapeutics Holdings Inc 11.50 11.68
PCYC Pharmacyclics Inc 254.22 232.40
PLWN Pinelawn Cemetery 330.00 315.00
PCLB Pinnacle Bancshares Inc 17.55 17.40
PNCPRQ PNC Financial Services Group Inc 24.79 24.53
PNCPRP PNC Financial Services Group Inc 28.64 27.94
PROV Provident Financial Holdings Inc 16.13 16.18
PUKPF Prudential PLC 25.55 25.45
PUK Prudential PLC 50.64 50.79
PSBPRS PS Business Parks Inc 26.69 26.53
PSBPRV PS Business Parks Inc 25.14 25.00
PBCRY PT Bank Central Asia Tbk 28.35 28.00
PSAPRS Public Storage 25.81 25.75
PSAPRX Public Storage 24.93 24.28
PSAPRY Public Storage 27.26 26.73
PSAPRW Public Storage 24.56 23.95
PSAPRZ Public Storage 26.13 25.95
PSAPRU Public Storage 25.40 25.00
PSAPRT Public Storage 25.58 25.57
PSAPRV Public Storage 24.74 24.10
PSAPRA Public Storage 25.71 25.00
PSAPRR Public Storage 26.68 26.65
PMULF Pure Multi-Family REIT LP 5.04 4.98
QLYS Qualys Inc 49.74 49.42
RKUNY Rakuten, Inc. 16.91 16.68
RKUNF Rakuten, Inc. 16.73 16.81
RBSPRE RBS Capital Funding Trust V 24.83 24.41
RBSPRI RBS Capital Funding Trust VI 25.07 24.71
RBSPRG RBS Capital Funding Trust VII 24.95 24.41
RCPT Receptos Inc 141.19 139.40
REGPRG Regency Centers Corp 25.40 25.32
RPAIPRA Retail Properties of America Inc 26.90 26.85
RDGA Ridgefield Acquisition Corp 1.35 1.05
RCBC River City Bank 130.00 125.00
RRETY Robinsons Retail Holdings Inc 20.20 19.83
ROHCY Rohm Co., Ltd. 33.61 33.59
RBSPRP Royal Bank of Scotland Group (The) PLC 25.11 24.85
RBSPRM Royal Bank of Scotland Group (The) PLC 25.18 25.00
RBSPRQ Royal Bank of Scotland Group (The) PLC 25.55 25.43
RBSPRS Royal Bank of Scotland Group (The) PLC 25.39 25.08
RBSPRL Royal Bank of Scotland Group (The) PLC 24.59 24.13
RBSPRR Royal Bank of Scotland Group (The) PLC 25.05 24.65
RBSPRN Royal Bank of Scotland Group (The) PLC 25.20 25.16
RRD RR Donnelley & Sons Co 19.27 19.66
RHP Ryman Hospitality Properties Inc 60.68 61.40
SAFRY Safran SA 18.01 17.89
SNPHY Santen Pharmaceutical Co Ltd 34.97 34.10
SNPHF Santen Pharmaceutical Co Ltd 69.00 65.80
BFSPRC Saul Centers Inc 26.10 25.99
SVLPF Savills PLC 11.34 11.10
SBFG SB Financial Group Inc 11.00 10.75
SCEPRG SCE Trust II 24.65 23.57
SCEPRH SCE Trust III 28.11 27.49
SKHSY Sekisui House Ltd 14.02 14.00
ST Sensata Technologies Holding N.V. 56.99 56.34
SHMDF Shimano Inc. 156.46 152.80
SIEN Sientra Inc 19.41 19.99
SNFRF Sinofert Holdings Ltd 0.24 0.22
SIOLF Sino-Ocean Land Holdings Ltd 0.59 0.56
SWKS Skyworks Solutions Inc 91.55 91.22
SLGPRI SL Green Realty Corp 26.64 26.08
STTFY SmarTone Telecommunications Holdings Ltd 9.71 9.35
SCEPRF Southern California Edison Trust I 25.48 24.45
CODE Spansion Inc 37.98 37.83
STTPRD State Street Corp 26.77 26.53
STTPRE State Street Corp 25.43 25.43
SAUHF Straumann Holding AG 268.45 262.89
SOMMY Sumitomo Chemical Co Ltd 24.34 24.22
SOHVY Sumitomo Heavy Industries Ltd 32.05 31.70
INN Summit Hotel Properties Inc 13.80 13.81
SUIPRA Sun Communities Inc 26.60 25.96
SDGCF Sundrug Co., Ltd. 50.36 49.53
STBFY Suntory Beverage & Food Ltd 20.30 19.78
SYNT Syntel Inc 50.17 50.20
TYOYY Taiyo Yuden Co Ltd 50.77 50.37
TKPYY Takeda Pharmaceutical Co Ltd 27.24 26.73
TKPHF Takeda Pharmaceutical Co Ltd 54.62 51.70
TCOPRK Taubman Centers Inc 26.19 25.65
TWODF Taylor Wimpey PLC 2.32 2.28
TBSSE TBSS International 0.00 0.01
TCBPRC TCF Financial Corp 25.10 25.25
TERP TerraForm Power Inc 35.38 35.22
TSRO Tesaro Inc 55.21 54.72
TOIPF Thai Oil PLC 1.74 1.70
WWAV The Whitewave Foods Company 42.44 42.57
TWC Time Warner Cable Inc 157.84 157.86
TMUSPRA T-Mobile US Inc 60.41 59.27
TOMZ TOMI Environmental Solutions Inc 0.45 0.45
TYGPRB Tortoise Energy Infrastructure Corp. 10.00 9.92
TSQ Townsquare Media Inc 14.26 13.90
TAOEF Trans-Asia Oil & Energy Development Corp 0.04 0.03
TGS Transportadora de Gas del Sur SA 4.26 4.08
TREX Trex Co Inc 53.11 52.29
TYPR Tri-Continental Corp 50.16 48.99
TRCB Two River Bancorp 8.81 8.99
TSNU Tyson Foods Inc 50.36 49.50
QURE uniQure NV 22.85 23.80
UBPPRF Urstadt Biddle Properties, Inc. 26.99 25.90
USCR US Concrete Inc 32.10 31.45
ECOL US Ecology Inc 51.59 51.99
USPH US Physical Therapy Inc 45.32 44.00
VRX Valeant Pharmaceuticals International Inc 203.94 204.66
VNDB Vendum Batteries Inc 0.00 0.00
VRTC Veritec Inc 0.25 0.26
VTSYF Vitasoy International Holdings Ltd 1.54 1.50
VMC Vulcan Materials Co 84.97 84.99
WBSPRE Webster Financial Corp 25.23 25.13
WFCPRP Wells Fargo & Co 24.70 24.70
WBB Westbury Bancorp Inc 17.29 17.25
WETF WisdomTree Investments Inc 20.29 19.54
WOSYY Wolseley PLC 6.28 6.21
WBKC Wolverine Bancorp Inc 24.45 24.32
INT World Fuel Services Corp 55.23 55.53
WDTX Worldtex INC 0.00 0.00
WPPGF WPP PLC 23.61 23.51
XL XL Group PLC 36.70 36.67
XPO XPO Logistics Inc 45.40 44.88
YAMCY Yamaha Corp 17.53 17.44
ZBPRH Zions Bancorp 24.97 24.75
ZBPRA Zions Bancorp 22.92 22.60
ZIOP ZIOPHARM Oncology Inc 13.81 13.48
ZODFF Zodiac Aerospace 38.50 36.03
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
DDDX 3DX Industries Inc 0.04 0.06
ANF Abercrombie & Fitch Co 20.21 20.13
ABFOF Abertis Infraestructuras SA 18.74 19.45
AUAYF Adanac Molybdenum Corp 0.13 0.14
ACNOF Aerocrine AB 0.13 0.17
AESAY AES Tiete SA 4.22 4.29
AGYS Agilysys Inc 9.32 9.23
AGTEF AGTech Holdings Ltd 0.09 0.10
ADERY Aida Engineering Ltd. 109.75 111.55
AFRAF Air France-KLM 7.67 8.14
AJGH AJ Greentech Holdings Ltd 0.01 0.01
AXU Alexco Resource Corp 0.41 0.41
ALIM Alimera Sciences Inc 4.90 4.58
ALKM Alkame Holdings Inc 0.01 0.01
AAPT All American Pet Co, Inc. 0.00 0.00
AHGP Alliance Holdings GP LP 50.50 51.00
ALLQ All-Q-Tell Corp 0.00 0.00
ALRT ALR Technologies Inc 0.01 0.01
AMZG American Eagle Energy Corp 0.20 0.22
AQQS American Spectrum Realty Inc 0.10 0.11
ANHPRC Anworth Mortgage Asset Corp 24.58 25.02
AWSI Aria Wireless Systems Inc 0.01 0.00
AIIFF Armtec Infrastructure Inc 0.05 0.05
ANTOF Arnest One Corporation 13.25 18.43
AHROQ AtheroNova Inc 0.02 0.01
AUTR Autris 0.07 0.10
AVH Avianca Holdings SA 12.06 13.78
AXPW Axion Power International Inc 0.19 0.21
CIB BanColombia SA 39.42 39.24
BCNAF Barco 62.81 65.60
BXRBF Bendigo And Adelaide Bank Ltd 9.71 9.90
BKLRF Berkeley Resources Ltd 0.17 0.19
BXLC Bexil Corporation 9.50 9.75
BIGG Big Tree Group Inc 0.01 0.01
BIJBF Bijou Brigitte AG 60.53 60.88
BLGX Biologix Hair Inc 0.09 0.11
BONU BioNeutral Group Inc 0.00 0.00
BKIRF Black Iron Inc 0.02 0.03
BLRZF Blackhawk Resource Corp 0.06 0.06
PUNK Blink Technologies Inc 0.16 0.11
BNGRF Bongrain 60.00 62.00
BONT Bon-Ton Stores Inc 5.14 5.01
BOSC BOS Better Online Solutions Ltd 2.85 2.86
BAMGF Brookfield Asset Management Inc 17.74 22.23
CAE CAE Inc 11.80 11.74
CACQ Caesars Acquisition Co 7.20 7.06
CVYPF Calvalley Petroleum Inc 0.60 0.62
CDYCF Cardero Resources Corp 0.02 0.02
CDEX CDEX Inc 0.01 0.02
CECE CECO Environmental 12.78 12.40
EBR Centrais Eletricas Brasileiras SA 1.72 1.70
CSQSY CESP - Cia Energetica de Sao Paulo 6.20 6.25
CHK Chesapeake Energy Corp 15.92 15.32
CHKVP Chesapeake Energy Corp 950.00 952.50
CHGI China Carbon Graphite Group Inc 0.03 0.03
CMCI China Modern Agricultural Information Inc 0.39 0.35
CJEWY Chow Tai Fook Jewellery Group Ltd 11.30 11.53
CWEI Clayton Williams Energy Inc 44.18 43.56
COLAY Coca Cola Icecek Sanayi AS 18.25 19.11
KOF Coca-Cola Femsa SAB de CV 81.12 79.69
CTG Computer Task Group Inc 7.42 7.32
CPPY Corporate Property Associates 17 - Global Inc 8.25 9.25
CCSC Country Style Cooking Restaurant Chain Co Ltd 4.08 4.02
DAR Darling Ingredients Inc 16.03 16.34
DV DeVry Education Group Inc 34.26 35.83
DXM Dex Media Inc 6.12 6.16
CADY Digital Caddies Inc 0.08 0.09
DDCC Double Crown Resources Inc 0.01 0.01
DKAM Drinks America Holdings Ltd 0.00 0.00
ERJ Embraer S.A. 33.33 32.08
CIG Energy Company of Minas Gerais 4.11 4.46
ELPVY Energy Company of Parana 7.19 7.14
ENRG Energy Telecom Inc 0.13 0.14
ENOC EnerNOC Inc 11.61 10.97
EQUR E-Qure Corp 0.50 0.60
ESPGY Esprit Holdings Ltd 2.09 2.02
EGFEF Eurobank Ergasias SA 0.13 0.15
EWSI E-Waste Systems Inc 0.00 0.00
XRA Exeter Resource Corp 0.50 0.50
EXAD Experience Art and Design Inc 0.02 0.03
FRFHF Fairfax Financial Holdings Ltd 527.00 62.99
FXFLF Fairfax Financial Holdings Ltd 18.60 19.30
FRFGF Fairfax Financial Holdings Ltd 12.59 15.20
FROT Falconridge Oil Technologies Corp 0.13 0.12
FVGCD Fire River Gold Corp. 0.25 0.30
FCGD First Colombia Gold Corp 0.00 0.00
FBAK First National Bank Alaska 1515.00 1542.00
FIVE Five Below Inc 29.91 30.93
FNAM Fona Inc 0.14 0.16
GSFVF GasFrac Energy Services Inc 0.00 0.13
GNMLF Genomma Lab Internacional SAB de CV 0.89 1.10
GMICF Genworth MI Canada, Inc. 24.08 24.41
GEOR GeoPetro Resources Co 0.03 0.03
GAINP Gladstone Investment Corporation 25.78 25.80
GERFF Glen Eagle Resources Inc 0.10 0.10
GSOL Global Sources Ltd 5.49 5.44
GLRI Glori Energy Inc 2.65 2.64
GLOW Glowpoint Inc 0.95 0.93
CDCTF Goldcrest Co., Ltd. 17.00 17.27
GDPAN Goodrich Petroleum Corp 12.40 24.45
GRVY GRAVITY Co Ltd 0.50 0.47
LKEN Greene Concepts Inc 0.00 0.00
GEF.B Greif Inc 43.78 43.52
GPOVF Grupo Carso SAB de CV 4.06 4.17
GLF GulfMark Offshore Inc 15.59 15.51
HAMP Hampshire Group Ltd 0.41 0.46
HEIIQ HEI Inc 0.01 0.01
HLX Helix Energy Solutions Group Inc 14.33 14.27
HEXEY Hellenic Exchanges - Athens Stock Exchange SA 13.64 13.83
HSBC HSBC Holdings PLC 43.59 43.52
HBCYF HSBC Holdings PLC 8.69 8.78
HCTI Hybrid Coating Technologies Inc 0.04 0.04
ICTV ICTV Brands Inc 0.50 0.49
ICBU IMD Companies Inc 0.00 0.00
IMPUY Impala Platinum Holdings Ltd 5.68 5.76
IEEC India Ecommerce Corp 0.03 0.03
INFU InfuSystems Holdings Inc 2.47 2.47
NSPR InspireMD Inc 0.28 0.26
I Intelsat SA 11.56 11.27
IPRA Intelsat SA 34.19 42.89
IALS InterActive Leisure Systems Inc 0.00 0.00
ICRD International Card Establishment Inc 0.00 0.00
ISH International Shipholding Corp 13.67 13.90
IRET Investors Real Estate Trust 7.40 7.45
IONAF Iona Energy Inc 0.01 0.04
IACAF Ithaca Energy Inc 0.57 0.60
JOY Joy Global Inc 39.94 40.66
KBSF KBS Fashion Group Ltd 4.93 4.25
KEYW KEYW Holding Corp 8.09 7.98
KIROY Kumba Iron Ore Ltd 5.87 6.21
KYSEY Kyushu Electric Power Company, Inc. 8.91 9.50
LFGEF Lafarge SA 70.40 71.38
LRESF Lakeland Resources Inc 0.05 0.05
FSTR LB Foster Co 37.83 39.17
LPPI LEEP Inc 0.00 0.00
LGSXY Light SA 4.33 4.35
LTBR Lightbridge Corp 1.12 1.15
LVRP Liverpool Group Inc 0.00 0.00
LZRFY Localiza Rent A Car SA 11.40 11.28
LNMIY Lonmin PLC 2.09 2.16
LL Lumber Liquidators Holdings Inc 33.83 35.40
MX Magnachip Semiconductor Corp 5.43 5.41
MAGOY MAN SE 10.45 10.56
MNI McClatchy Co 1.98 2.11
MEEXF ME Resource Corp 0.01 0.02
MEYYY Medco Energi Internasional Tbk 8.89 8.91
MDCE Medical Care Technologies Inc 0.00 0.00
MFST Medifirst Solutions Inc 0.03 0.02
MVRBF Medivir AB 10.14 11.10
MPSP Medpro Safety Products 0.00 0.00
MERU MERU Networks Inc 2.63 2.62
MSPC Metrospaces Inc 0.00 0.00
MCHVF MGM China Holdings Ltd 2.19 2.20
MCHVY MGM China Holdings Ltd 26.00 26.20
MHCC Millennium HealthCare Inc 0.05 0.05
MSNFY Minera Frisco SAB de CV 2.20 2.35
MFRVF Minera Frisco SAB de CV 1.06 1.26
MTSSF Mitsui Sugar Co., Ltd. 3.75 3.72
MMRF Mmrglobal Inc 0.01 0.01
MBHC Mobile Broadcasting Holding Inc 0.01 0.01
MLOOF Molopo Energy Ltd 0.08 0.11
MNVN Mondial Ventures, Inc. 0.00 0.00
NGCRY NagaCorp Ltd 40.22 41.11
NATR Natures Sunshine Products Inc 12.57 12.66
NEWS NewStar Financial Inc 9.98 9.58
NXTFF Nextraction Energy Corp 0.01 0.01
NAMG North American Oil & Gas Corp 0.01 0.01
NTFY Notify Technology Corp 4.99 5.00
NNRX Nutranomics Inc 0.01 0.01
OPWR Opower Inc 10.42 11.01
OXFC Oxford City Football Club Inc 0.09 0.10
PFSD Pacific Sands Inc 0.01 0.02
PABN Panamerican Bancorp 0.00 0.00
PGN Paragon Offshore PLC 1.56 1.72
PCO Pendrell Corp 1.03 1.02
PEII Petron Energy II Inc 0.00 0.00
PQ Petroquest Energy Inc 2.84 2.85
PHIIK PHI Inc 31.78 31.90
FENG Phoenix New Media Ltd 7.10 7.11
PSZKF PKO Bank Polski SA 9.06 12.55
PLPL Plandai Biotechnology Inc 0.22 0.20
PPMH Platinum Pari-Mutuel Holdings Inc 0.01 0.10
PWZYF Powszechny Zaklad Ubezpieczen SA 133.12 135.09
PPCYY PPC Ltd 2.99 3.04
PRXI Premier Exhibitions Inc 3.23 3.32
PSMT Pricesmart Inc 75.27 75.08
PEXNY PTT Exploration & Production PCL 6.89 6.00
PWESF PWC Capital Inc 0.19 0.20
RAVN Raven Industries Inc 20.62 20.50
REVI Resource Ventures Inc 0.01 0.01
RVARF Reva Resources Corp 0.02 0.03
RUSHA Rush Enterprises Inc 27.26 26.82
SAEX SAExploration Holdings Inc 2.80 2.80
SBPRB Safe Bulkers Inc 25.00 25.01
SCHYY Sands China Ltd 44.40 44.60
SCHYF Sands China Ltd 4.42 4.51
SIF Sifco Industries Inc 20.02 19.59
SMBZF Simba Energy Inc 0.02 0.02
SPHVF SIPH (Internationale de Plantations d'H v as) 36.00 44.25
SJMHF SJM Holdings Ltd 1.35 1.37
SNAX SnackHealthy Inc 0.30 0.45
SNCAF SNC-Lavalin Group 29.65 30.91
SLOIF Soitec 0.94 1.02
SRWRF SolarWorld AG 12.55 12.76
SOACF Southern Arc Minerals Inc 0.03 0.03
SCEDN Southern California Edison Co 100.80 100.75
DONFF Sphinx Resources Ltd 0.04 0.06
SGKBF St Galler Kantonalbank 355.00 357.00
STRL Sterling Construction Co Inc 2.41 2.45
SGURF Sterling Resources Ltd 0.14 0.15
STRS Stratus Properties Inc 13.25 13.01
SURRY Sun Art Retail Group Ltd 8.21 8.25
STKL SunOpta Inc 9.83 9.44
SCON Superconductor Technologies Inc 1.84 1.88
SRNA Surna Inc 0.16 0.15
SWGAF Swatch Group AG 436.32 396.59
SYCRF Syncora Holdings Ltd 1.21 1.33
SYX Systemax Inc 10.83 10.87
TRC Tejon Ranch Co 24.33 24.09
TRTC Terra Tech Corp 0.19 0.19
TXLZF Tesla Exploration Ltd 0.67 0.64
TMEN ThermoEnergy Corp 0.00 0.00
TDW Tidewater Inc 26.60 26.37
TSU Tim Participacoes SA 19.94 19.69
TROX Tronox Ltd 20.10 19.74
TRMYQ Trump Entertainment Resorts Inc 0.00 0.01
TSGTY Tsingtao Brewery Co Ltd 62.09 62.71
UCP UCP Inc 8.68 8.68
ULUR Uluru Inc 0.70 0.67
UPCHY Uni-President China Holdings Ltd 75.79 75.98
UG United-Guardian Inc 18.88 18.66
VALE Vale SA 6.53 6.69
VRTK Vartech Systems Inc 1.75 2.00
FCGYF Veresen Inc 12.10 12.08
VGTL VGTel Inc 0.01 0.01
VII Vicon Industries Inc 1.35 1.31
VBFC Village Bank and Trust Financial Corp 15.40 15.75
VLRDF Village Roadshow Ltd 4.23 4.45
VNCE Vince Holding Corp 21.94 22.07
WWNTY Want Want China Holdings Ltd 52.99 54.15
WWNTF Want Want China Holdings Ltd 1.05 1.07
WARGF War Eagle Mining Co Inc 0.01 0.02
WTW Weight Watchers International Inc 9.54 9.94
WFRSF West African Resources Ltd 0.06 0.06
WTSHF Westshore Terminals Investment Corp 25.53 25.19
WILN Wi-Lan Inc 2.62 2.56
WCTXF Wildcat Exploration Ltd 0.03 0.03
WSTI WindStream Technologies Inc 0.08 0.08
WYNMY Wynn Macau Ltd 25.39 25.68
WYNMF Wynn Macau Ltd 2.59 2.54
XEPRF Xemplar energy Corp 0.01 0.02
YMAIF Yoma Strategic Holdings Ltd 0.30 0.33
ZAZUF Zazu Metals Corp 0.24 0.24
Data through 03/05/2015 15:55:04-06:00

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