pressofAtlanticCity.com: Your source for the latest Breaking News plus Local, Business, Sports, Entertainment & Video News for Southern New Jersey

default avatar
Welcome to the site! Login or Signup below.
|
Not you?||
Logout|My Dashboard
Morningstar® 52-Weeks High & Low  
Today's 52-week Highs
Ticker Name Recent Price $ 52-week
high
SRCE 1st Source Corp 34.56 34.70
AOS A O Smith Corp 56.62 56.42
AKR Acadia Realty Trust 33.16 33.07
ADVC Advant-E Corp 0.55 0.60
ATE Advantest Corp 12.94 12.97
ADXS Advaxis Inc 7.97 7.90
ANW Aegean Marine Petroleum Network Inc 13.21 13.11
AEPI AEP Industries Inc 57.75 58.17
AFFX Affymetrix Inc 10.07 10.00
ACGBY Agricultural Bank of China Ltd 12.25 12.58
APD Air Products & Chemicals Inc 149.12 149.28
ANCUF Alimentation Couche-Tard Inc 41.95 41.26
ALE ALLETE Inc 56.51 55.95
LNT Alliant Energy Corp 68.15 67.57
ALLPRA Allstate Corp 25.77 25.42
ALLPRF Allstate Corp 26.27 26.24
ALLPRE Allstate Corp 26.71 26.50
ALL Allstate Corp 70.93 71.14
AMED Amedisys Inc 29.54 29.16
AEE Ameren Corp 47.50 46.98
AAL American Airlines Group Inc 51.96 51.88
AGNCB American Capital Agency Corp 25.10 25.12
AEP American Electric Power Co Inc 61.99 61.45
AIG American International Group Inc 56.42 56.73
AWR American States Water Co 37.53 37.17
AMTPRA American Tower Corp 118.66 118.00
AWK American Water Works Co Inc 54.02 53.89
ASRVP AmeriServ Financial Inc 28.14 28.81
APH Amphenol Corp 55.22 55.65
AMSG Amsurg Corp 55.21 54.77
NLYPRA Annaly Capital Management Inc 26.06 25.99
WTR Aqua America Inc 26.84 26.90
ARMK Aramark 30.93 31.06
ARCB ArcBest Corp 47.33 47.27
AHKSY Asahi Kasei Corp 18.58 18.44
ASH Ashland Inc 120.65 120.03
ALOT Astro-Med Inc 16.44 15.21
AAWW Atlas Air Worldwide Holdings Inc 49.17 48.90
ATO Atmos Energy Corp 56.01 55.68
AVY Avery Dennison Corp 52.62 52.47
AVA Avista Corp 36.36 35.98
AXSPRC Axis Capital Holdings Ltd 27.40 27.02
BMI Badger Meter Inc 59.40 59.21
BCMXY Bank Of Communications Co Ltd 23.12 23.06
BKYF Bank of Kentucky Financial Corp 48.88 48.85
BBTPRG BB&T Corp 22.75 22.42
BBTPRF BB&T Corp 22.53 22.35
BEINF Being Co., Ltd. 5.37 4.42
BERY Berry Plastics Group Inc 31.68 31.81
BGCP BGC Partners Inc 9.41 9.19
BIOQ Bioqual Inc 12.50 13.75
BGI Birks Group Inc 1.85 1.80
HAWKB Blackhawk Network Holdings Inc 38.61 38.44
HAWK Blackhawk Network Holdings Inc 40.01 39.77
BLT Blount International Inc 17.67 17.63
BTKGF BreadTalk Group Ltd 1.13 1.12
BFAM Bright Horizons Family Solutions Inc 47.09 47.20
BR Broadridge Financial Solutions 46.34 46.53
BKD Brookdale Senior Living Inc 36.35 36.30
BRKL Brookline Bancorp Inc 9.97 9.93
BRKS Brooks Automation Inc 13.02 12.86
BC Brunswick Corp 50.95 51.28
BMTC Bryn Mawr Bank Corp 31.41 31.16
BGEPF Bunge Ltd 112.90 110.53
CDNS Cadence Design Systems Inc 19.29 19.33
COFPRD Capital One Financial Corp 25.70 25.30
CCL Carnival Corp 45.77 46.02
CUK Carnival PLC 45.13 45.22
CBLPRE CBL & Associates Properties Inc 25.26 25.19
CDEX CDEX Inc 0.04 0.09
CDK CDK Global Inc 41.29 42.12
CDR Cedar Realty Trust Inc 7.20 7.19
CTEI Cemtrex Inc 0.67 0.22
CJPRY Central Japan Railway Company 15.32 15.39
CERN Cerner Corp 65.71 65.92
CHRW CH Robinson Worldwide Inc 76.75 77.38
CLDT Chatham Lodging Trust 29.60 29.78
CPK Chesapeake Utilities Corp 50.88 50.75
CHCJY China Citic Bank Corp Ltd 15.86 13.29
CICHY China Construction Bank Corp 16.37 16.43
CGDL China Good Electric Inc 0.00 0.00
LFC China Life Insurance Co Ltd 57.95 55.36
CILJF China Life Insurance Co Ltd 3.85 3.40
CIHKY China Merchants Bank Co Ltd 12.32 12.22
CMAKY China Minsheng Banking Corp Ltd 12.59 12.53
CSCGY China Shanshui Cement Group Ltd 9.38 8.67
CYN City National Corp 80.96 81.41
CYNPRC City National Corp 23.22 23.26
CLC Clarcor Inc 68.31 68.67
CSBK Clifton Bancorp Inc 13.60 13.55
CLPHY CLP Holdings Ltd 8.71 8.70
CMS CMS Energy Corp 36.11 35.76
COBZ CoBiz Financial Inc 13.34 13.23
CLNYPRB Colony Financial Inc 26.00 25.43
CMCSA Comcast Corp 58.39 58.22
CMCSK Comcast Corp 58.09 57.89
SCOR comScore Inc 47.47 47.99
CTWSP Connecticut Water Service Inc 20.00 19.28
ED Consolidated Edison Inc 67.76 67.12
CTB Cooper Tire & Rubber Co 34.56 34.20
CORE Core-Mark Holding Co Inc 64.01 64.00
CSBQ Cornerstone Bancshares Inc 3.70 3.65
GLW Corning Inc 23.32 23.39
CBRL Cracker Barrel Old Country Store Inc 139.07 138.97
CCRN Cross Country Healthcare Inc 13.34 13.46
CFI Culp Inc 21.07 21.20
CPIX Cumberland Pharmaceuticals Inc 6.02 6.09
CVS CVS Health Corp 98.25 98.48
CTSO Cytosorbents Corp 10.89 9.90
DBSDF DBS Group Holdings Ltd 15.50 15.47
DCT DCT Industrial Trust Inc 36.24 36.07
DDR DDR Corp 18.59 18.60
DF Dean Foods Co 19.23 19.16
DUA Deutsche Bank Capital Funding Trust VIII 25.52 24.50
DDT Dillard's Capital Trust I 26.17 26.15
DDC Dominion Diamond Corp 18.45 18.22
DM Dominion Midstream Partners LP 37.20 37.31
D Dominion Resources Inc 79.28 78.66
DCUC Dominion Resources Inc 54.34 54.16
DTE DTE Energy Holding Co 89.32 88.15
DUK Duke Energy Corporation 85.81 85.22
DRE Duke Realty Corp 20.54 20.54
DY Dycom Industries Inc 34.07 34.10
EDIG E Digital Corp 0.14 0.11
DDPRB E I du Pont de Nemours & Company 101.95 94.50
SSP E W Scripps Co 22.80 22.74
GRF Eagle Capital Growth Fund, Inc. 8.79 8.71
EHGRF Echo Entertainment Group Ltd 3.06 2.90
EIX Edison International 67.54 66.92
EE El Paso Electric Co 40.85 40.43
EA Electronic Arts Inc 48.33 48.36
ELLI Ellie Mae Inc 42.05 42.49
EMC EMC Corp 30.89 30.82
EDE Empire District Electric Co 30.43 29.96
ESRT Empire State Realty Trust Inc 17.81 17.80
ENTA Enanta Pharmaceuticals Inc 51.67 51.85
EGDCY Energy Development Corp 18.90 18.65
ESGR Enstar Group Ltd 152.72 161.73
ETR Entergy Corp 90.42 89.99
EPRPRC EPR Properties 23.90 23.75
EFX Equifax Inc 81.93 82.44
ELS Equity Lifestyle Properties Inc 51.90 51.71
EQY Equity One Inc 25.59 25.60
ESBF ESB Financial Corp 19.30 19.33
EVBN Evans Bancorp Inc 24.50 24.87
EXAM ExamWorks Group Inc 42.10 41.34
EXLPRB Excel Trust Inc 27.05 26.97
EXC Exelon Corp 38.21 38.25
ESRX Express Scripts 85.74 85.99
FARO Faro Technologies Inc 65.37 63.97
FCB FCB Financial Holdings Inc 24.69 24.96
AGMPRB Federal Agricultural Mortgage Corp 27.49 26.25
FCH FelCor Lodging Trust Inc 11.00 10.99
FISI Financial Institutions Inc 26.39 26.62
FAF First American Financial Corp 34.15 34.34
FDEF First Defiance Financial Corp 34.02 33.81
FFNW First Financial Northwest Inc 12.18 12.14
FHN First Horizon National Corp 13.71 13.69
FR First Industrial Realty Trust Inc 21.05 21.14
FLIC First of Long Island Corp 28.70 28.67
FE FirstEnergy Corp 39.99 39.86
FSPKF Fisher & Paykel Healthcare Corp Ltd 4.85 4.64
FMOCY Fomento de Constr y Contratas SA 6.04 5.88
FTNT Fortinet Inc 31.31 31.47
GK G & K Services Inc 71.67 71.57
GRXPRB Gabelli Healthcare & WellnessRx Trust 25.45 25.05
GGACU Garnero Group Acquisition Co 10.11 10.05
GMZP GEMZ Corp 0.00 0.00
GAMPRB General American Investors Company, Inc. 26.03 25.96
JOB General Employment Enterprises 1.36 1.25
GPC Genuine Parts Co 107.86 108.11
GABC German American Bancorp 30.49 30.39
GIII G-III Apparel Group Ltd 99.55 100.28
GVDNY Givaudan SA 36.63 36.88
GSPRB Goldman Sachs Group Inc 25.11 25.15
GGG Graco Inc 81.43 81.56
GPT Gramercy Property Trust Inc 6.99 6.98
GPK Graphic Packaging Holding Co 14.05 13.88
GXP Great Plains Energy Inc 28.45 28.24
GWLLY Great Wall Motor Co Ltd 57.51 55.60
GWLLF Great Wall Motor Co Ltd 5.58 5.64
GCBC Greene County Bancorp Inc 30.50 30.51
GSIG GSI Group Inc 14.82 14.81
HAIN Hain Celestial Group Inc 118.52 118.41
HNH Handy & Harman Ltd 46.51 46.16
HRG Harbinger Group Inc 14.17 14.15
HRVEQ Harvey Electronics Inc 0.03 0.03
HTSPRA Hatteras Financial Corp 24.72 24.50
HE Hawaiian Electric Industries Inc 33.87 33.84
HA Hawaiian Holdings Inc 24.68 24.60
HWKN Hawkins Inc 44.29 43.76
HR Healthcare Realty Trust Inc 27.75 27.75
HWAY Healthways Inc 19.89 20.09
HTLD Heartland Express Inc 27.71 27.85
HEI.A Heico Corp 49.42 49.28
HTBK Heritage Commerce Corp 8.96 8.95
HMCP Heritage Media Corp 0.00 0.00
HPQ Hewlett-Packard Co 40.70 40.83
HIW Highwoods Properties Inc 45.11 45.24
HNI HNI Corp 51.53 51.40
HFBC HopFed Bancorp Inc 12.92 12.84
HPTPRD Hospitality Properties Trust 26.58 26.46
HPP Hudson Pacific Properties Inc 30.05 30.18
HVB Hudson Valley Holding Corp 27.12 27.11
IDA Idacorp Inc 67.63 67.53
IDT IDT Corp 20.08 19.73
IMDZ Immune Design Corp 36.15 38.82
INCAF Inca One Gold Corp 0.17 0.17
INDB Independent Bank Corp 42.34 42.51
IPCC Infinity Property and Casualty Corp 76.42 76.73
ISF ING Groep N.V. 25.31 24.25
IR Ingersoll-Rand PLC 64.59 64.94
IMKTA Ingles Markets Inc 35.59 36.15
INGR Ingredion Inc 86.85 86.68
IRC Inland Real Estate Corp 11.22 11.22
IHT InnSuites Hospitality Trust 2.42 3.09
IFCZF Intact Financial Corp 72.09 71.94
IART Integra Lifesciences Holdings Corp 53.90 54.13
ISSI Integrated Silicon Solution Inc 16.89 16.99
TEG Integrys Energy Group Inc 79.83 78.51
ITFY Interfoundry Inc 0.05 0.05
LINK Interlink Electronics 15.75 14.99
IPG Interpublic Group of Companies, Inc 20.66 20.68
IBCA Intervest Bancshares Corp 10.05 10.04
ITC ITC Holdings Corp 40.74 40.97
ITRI Itron Inc 43.35 43.27
JBL Jabil Circuit Inc 22.32 22.00
JKHY Jack Henry & Associates, Inc 63.39 63.75
JACK Jack In The Box Inc 79.20 79.84
JNS Janus Capital Group Inc 16.42 16.42
JAH Jarden Corp 47.83 48.24
JBSS John B Sanfilippo & Son Inc 47.62 47.99
JBT John Bean Technologies Corp 33.45 33.23
JLL Jones Lang LaSalle Inc 152.37 152.94
JRN Journal Communications Inc 11.68 11.67
JUNO Juno Therapeutics Inc 48.73 41.19
KEYPRG KeyCorp 133.95 133.44
KMB Kimberly-Clark Corp 118.30 118.67
KIMPRJ Kimco Realty Corp 24.25 23.65
KIMPRI Kimco Realty Corp 25.46 25.46
KIMPRK Kimco Realty Corp 24.39 23.97
KMI Kinder Morgan, Inc. 42.71 42.49
KRG Kite Realty Group Trust 28.92 28.99
KNX Knight Transportation, Inc. 34.50 34.57
LB L Brands Inc 85.55 85.90
LLL L-3 Communications Holdings Inc 128.22 129.22
LGPRU Laclede Group Inc 57.00 56.20
LG Laclede Group Inc 53.75 53.28
LBAI Lakeland Bancorp Inc 12.13 12.00
LKFN Lakeland Financial Corp 42.54 42.56
LAMR Lamar Advertising Co 54.26 54.71
LE Lands' End Inc 55.06 55.25
LHOPRI LaSalle Hotel Properties 25.44 25.36
LEG Leggett & Platt Inc 42.56 42.65
LII Lennox International Inc 95.70 96.60
LBY Libbey Inc 31.01 31.10
LFSYY Lifestyle International Holdings Ltd 53.00 52.60
LTLB Little Bank 12.39 11.89
LCCTY L'Occitane International SA 12.75 12.67
LDL Lydall Inc 32.78 33.05
MTSI M/A-COM Technology Solutions Holdings Inc 32.17 32.78
MAC Macerich Co 83.76 83.97
MKMLF Makino Milling Machine Co., Ltd. 7.87 7.71
LOAN Manhattan Bridge Capital Inc 3.82 4.00
MKTX MarketAxess Holdings Inc 73.25 73.16
MATW Matthews International Corporation 49.22 48.81
MCHT Mauch Chunk Trust Financial Corp 18.00 14.25
MMS Maximus Inc 55.49 55.39
MSITF Medical Services International Inc 0.00 0.00
MRGE Merge Healthcare Inc 3.63 3.63
MMSI Merit Medical Systems Inc 17.35 17.30
MTOR Meritor Inc 14.99 15.14
MACK Merrimack Pharmaceuticals Inc 11.19 11.07
MPG Metaldyne Performance Group Inc 16.27 15.90
MTD Mettler-Toledo International Inc 304.33 304.24
MGEE MGE Energy Inc 46.85 46.51
MGPI MGP Ingredients Inc 16.72 16.83
MSEX Middlesex Water Co 23.30 23.32
MNBEY Minebea Co Ltd 31.06 29.00
MPVC Modern PVC Inc 9.50 8.00
MPWR Monolithic Power Systems Inc 50.44 50.63
MWR Morgan Stanley Capital Trust III 25.36 23.30
MWO Morgan Stanley Capital Trust V 25.34 22.40
MSZ Morgan Stanley Capital Trust VII 25.59 24.20
MSK Morgan Stanley Capital Trust VIII 25.48 25.01
MUSA Murphy USA Inc 67.28 66.76
NHC National Healthcare Corp 64.32 64.50
NNN National Retail Properties Inc 39.97 40.46
BABY Natus Medical Inc 36.55 36.93
NYMTP New York Mortgage Trust 24.60 24.62
NWL Newell Rubbermaid Inc 38.41 38.40
NEU NewMarket Corp 410.17 416.30
NTWN Newtown Lane Marketing Inc 0.51 0.06
NEE NextEra Energy Inc 109.27 108.57
NPSHY Nippon Shokubai Co Ltd 13.61 13.50
NI NiSource Inc 44.11 43.18
NDEKY Nitto Denko Corporation 28.62 28.47
NU Northeast Utilities 55.67 55.12
NTRSP Northern Trust Corp 25.01 25.00
NSAM NorthStar Asset Management Group Inc 22.49 22.43
NWN Northwest Natural Gas 50.81 50.17
NWE NorthWestern Corp 57.09 56.45
NSARP NSTAR Electric Company 97.99 96.50
ODP Office Depot Inc 8.84 8.85
OTTR Otter Tail Corp 31.67 31.72
PTSI P AM Transportation 51.87 50.58
PLL Pall Corporation 101.96 102.28
PLMT Palmetto Bancshares Inc 17.89 18.77
PANW Palo Alto Networks Inc 127.43 128.00
PRK Park National Corp 88.59 88.38
PKOH Park-Ohio Holdings Corp 62.46 63.59
PCCC PC Connection Inc 25.84 25.94
PEBPRC Pebblebrook Hotel Trust 25.50 25.39
PEB Pebblebrook Hotel Trust 46.88 46.71
PEOP Peoples Federal Bancshares Inc 22.31 22.50
PCG PG&E Corp 54.86 54.59
PNX Phoenix Companies Inc 69.31 70.00
DOC Physicians Realty Trust 16.79 16.87
PPCCF PICC Property and Casualty Co Ltd 2.00 1.95
PPCCY PICC Property and Casualty Co Ltd 51.50 51.40
PNY Piedmont Natural Gas Co 39.58 39.40
PNGAY Ping An Insurance Group 19.82 19.85
PNW Pinnacle West Capital Corp 70.01 69.76
PLNR Planar Systems Inc 8.18 8.12
PNCPRQ PNC Financial Services Group Inc 23.77 23.70
PNM PNM Resources Inc 30.63 30.36
POR Portland General Electric Co 39.28 39.03
PPG PPG Industries Inc 231.59 232.16
PPL PPL Corp 37.34 37.17
PDOB Presidio Bank 12.30 12.20
PRI Primerica Inc 54.78 54.77
PVTB PrivateBancorp Inc 33.79 33.90
PRGS Progress Software Corporation 27.62 27.65
PSBPRT PS Business Parks Inc 24.82 24.94
PEG Public Service Enterprise Group Inc 43.16 42.97
PTTL Pure Transit Technologies Inc 0.01 0.01
KWR Quaker Chemical Corp 92.67 92.65
QLYS Qualys Inc 40.17 40.00
STR Questar Corp 25.59 25.46
Q Quintiles Transnational Holdings Inc 60.66 60.71
RDCM Radcom Ltd 13.15 13.12
RL Ralph Lauren Corp 185.12 185.14
RAND Rand Capital Corp 4.12 4.10
O Realty Income Corp 49.31 49.54
UTG Reaves Utility Income Fund 33.25 32.73
RHT Red Hat Inc 71.09 71.75
RCII Rent-A-Center Inc 36.32 36.52
RSG Republic Services Inc 40.87 40.99
RMD ResMed Inc 57.36 57.42
RECN Resources Connection Inc 16.83 16.48
ROIC Retail Opportunity Investments Corp 17.02 17.00
RFMD RF Micro Devices Inc 16.73 16.74
RBA Ritchie Bros Auctioneers Inc 26.91 26.67
COL Rockwell Collins Inc 86.05 86.57
ROG Rogers Corp 81.51 80.70
ROP Roper Industries Inc 159.81 160.60
RPM RPM International Inc 51.59 51.52
RYAAY Ryanair Holdings PLC 69.71 69.90
STBA S&T Bancorp Inc 30.19 29.94
SGPYY Sage Group (The) PLC 29.02 28.98
BFS Saul Centers Inc 58.03 57.98
BFSPRC Saul Centers Inc 26.64 25.99
SCG SCANA Corp 62.27 61.48
SEE Sealed Air Corp 43.47 43.63
SFDL Security Federal Corp 18.00 17.54
SRE Sempra Energy 114.85 114.50
ST Sensata Technologies Holding N.V. 53.47 54.13
SXT Sensient Technologies Corp 62.81 62.56
SCI Service Corp International Inc 23.02 23.04
SFBS Servisfirst Bancshares Inc 32.22 32.49
SHW Sherwin-Williams Co 264.85 265.34
SLGN Silgan Holdings Inc 54.49 54.96
SIX Six Flags Entertainment Corp 43.06 43.33
STTFY SmarTone Telecommunications Holdings Ltd 8.49 7.70
SNA Snap-on Inc 139.35 139.59
LNCE Snyders-Lance Inc 30.97 31.00
SCEPRF Southern California Edison Trust I 24.54 24.45
SOCGP Southern California Gas Co 29.75 28.60
SO Southern Co 50.46 50.13
SWX Southwest Gas Corp 61.94 61.35
TRK Speedway Motorsports Inc 22.47 22.26
SSNC SS&C Technologies Holdings Inc 57.70 57.73
SWK Stanley Black & Decker Inc 97.05 97.68
SPLS Staples Inc 17.98 18.00
SCS Steelcase Inc 18.52 18.34
STL Sterling Bancorp 14.27 14.30
SUEZY Suedzucker AG 7.80 7.60
INN Summit Hotel Properties Inc 12.59 12.52
SHO Sunstone Hotel Investors Inc 17.15 17.31
SYF Synchrony Financial 30.50 30.30
SNV Synovus Financial Corp 27.07 27.04
SSMXF Sysmex Corporation 45.68 45.56
TTWO Take-Two Interactive Software Inc 28.99 28.90
SKT Tanger Factory Outlet Centers Inc 37.24 37.50
TGT Target Corp 75.06 75.32
TASR Taser International Inc 26.91 27.10
TE TECO Energy Inc 20.81 20.60
TMNSF Temenos Group AG 36.15 35.90
TSRA Tessera Technologies Inc 36.84 36.84
TTPH Tetraphase Pharmaceuticals Inc 39.67 39.50
TUFBY Thai Union Frozen Products PLC 14.39 14.35
CNTHP The Connecticut Light & Power Co 55.00 54.90
CNLTL The Connecticut Light & Power Co 47.50 47.00
SCX The L S Starrett Co 19.78 19.66
TRI Thomson Reuters Corp 41.22 41.21
TMUSPRA T-Mobile US Inc 52.57 50.40
TMP Tompkins Financial Corp 56.18 55.01
TSS Total System Services Inc 34.41 34.53
TMAK Touchmark Bancshares Inc 5.50 5.00
TYIDY Toyota Industries Corporation 53.00 52.85
TA TravelCenters of America LLC 12.40 12.42
TREC Trecora Resources 15.36 15.48
TQNT Triquint Semiconductor 27.95 27.99
TCX Tucows Inc 19.30 19.56
TYL Tyler Technologies Inc 114.09 114.95
TSNU Tyson Foods Inc 50.77 49.50
UGI UGI Corp 38.59 38.87
UIL UIL Holdings Corp 45.14 44.78
UNICY Unicharm Corp 4.90 4.94
UFI Unifi Inc 30.04 30.93
UNF UniFirst Corp 123.09 122.29
UBSI United Bankshares Inc 37.05 37.01
UTL Unitil Corp 37.56 37.21
UEIC Universal Electronics Inc 64.82 64.22
UBPPRF Urstadt Biddle Properties, Inc. 25.90 25.90
USCR US Concrete Inc 28.75 29.30
USAK USA Truck Inc 26.68 26.19
VCBC Valley Community Bank Corp 4.05 4.00
VAL Valspar Corp 87.70 88.16
VVC Vectren Corp 46.52 46.07
FGWLF Vienna International Airport 95.85 92.32
VA Virgin America Inc 43.42 41.20
V Visa Inc 266.62 268.85
VOYA Voya Financial Inc 43.08 43.17
VTKLY VTech Holdings Ltd 15.08 14.96
WD Walker & Dunlop Inc 17.49 17.71
DIS Walt Disney Co 95.03 95.12
WASH Washington Trust Bancorp Inc 40.23 40.38
WM Waste Management Inc 51.36 51.49
WSO Watsco Inc 107.02 107.69
WDFC WD-40 Co 85.07 85.26
WCG WellCare Health Plans Inc 84.25 82.97
WERN Werner Enterprises Inc 31.46 31.64
WSTC West Corp 33.82 33.59
WR Westar Energy Inc 41.87 41.53
WY Weyerhaeuser Co 36.65 36.78
WGL WGL Holdings Inc 54.63 54.41
WHR Whirlpool Corp 192.46 193.78
FUR Winthrop Realty Trust Inc 17.96 17.96
WEC Wisconsin Energy Corp 54.56 53.70
WMBI WiseMobi Inc 0.00 0.00
WLRHU WL Ross Holding Corp 11.80 10.99
WTKWY Wolters Kluwer NV 31.26 31.21
WYN Wyndham Worldwide Corp 86.32 85.99
XEL Xcel Energy Inc 36.59 36.40
XOXO XO Group Inc 18.06 18.00
ZFGN Zafgen Inc 31.84 31.22
ZBPRH Zions Bancorp 24.29 23.99
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
TFSC 1347 Capital Corp 9.59 9.43
XXII 22nd Century Group, Inc. 1.55 1.51
WBAI 500.com Ltd 19.23 19.16
CANN Advanced Cannabis Solutions Inc 1.10 1.00
ASXSF Alberta Star Development Corp. 0.14 0.15
ALNXY Alent PLC 11.00 12.44
ALNXF Alent PLC 5.26 5.20
ANLKY Alkane Resources Ltd 1.58 1.61
AALTF All America Latina Logistica SA 1.85 1.87
ALRT ALR Technologies Inc 0.02 0.02
AMBOY Ambow Education Holding Ltd 0.00 0.01
AMPW American Power Corp 0.00 0.00
APEUF Archer Petroleum Corp 0.05 0.05
ARVCY Areva 1.06 1.06
ARYC Arrayit Corp 0.11 0.10
ASTV As Seen On TV Inc 0.03 0.04
ASXFF ASX Ltd 29.85 30.30
AVH Avianca Holdings SA 11.66 13.78
AVOGF Avner Oil Exploration LP 0.75 0.75
BGNN B Green Innovations Inc 0.05 0.05
BRSI Ballistic Recovery Systems Inc 0.01 0.01
BLQN Balqon Corp 0.03 0.03
BMDPF Banca Monte dei Paschi di Siena 0.55 0.56
BPMLY Banca Popolare di Milano BPM Bipiemme 3.40 3.42
BKHYY Bank Hapoalim B M 23.42 23.30
BSTA Basta Holdings Corp 1.60 1.81
BXLC Bexil Corporation 12.00 12.30
CDURQ Bio Pappel SAB de CV 2.76 3.05
BOPFF Border Petroleum Ltd 0.02 0.03
BLVDU Boulevard Acquisition Corp 10.23 10.00
RIBS Bourbon Brothers Holding Corp 0.15 0.30
BRSYF Brainsway Ltd 7.00 8.65
BMIX Brazil Minerals Inc 0.01 0.01
BBEPP BreitBurn Energy Partners LP 22.00 23.27
BWEN Broadwind Energy Inc 5.33 5.21
OILL Cala Energy Corp 0.01 0.02
CRGP Calissio Resources Group Inc 0.11 0.20
CNYCF Canyon Copper Corp 0.03 0.04
CHAG Chancellor Group Inc 0.00 0.00
HELI CHC Group Ltd 3.38 3.32
CHKR Chesapeake Granite Wash Trust 5.05 5.11
CHGS China Gengsheng Minerals 0.00 0.01
CHNR China Natural Resources Inc 1.90 1.88
CFEGF China Nonferrous Gold Ltd 0.39 0.40
CNYD China Yida Holding Co 2.22 2.43
CIMDF CIMB Group Holdings Bhd 1.59 1.91
CPRN Citigroup Capital XIII 26.55 26.50
CSPZF Coalspur Mines Ltd 0.00 0.01
CMMMF Comstock Metals Ltd 0.00 0.00
CWPS Conwest Partnership 48.00 48.00
WAFR COREwafer Industries Inc 0.00 0.00
CTYWY Countrywide PLC 6.80 7.30
CBCA Crown Baus Capital Corp 1.01 1.80
CVRR CVR Refining LP 16.90 16.88
CYCCP Cyclacel Pharmaceuticals Inc 5.00 6.79
DGPIF Data Group Ltd 0.37 0.38
DRSV Debt Resolve Inc 0.01 0.01
DHRM Dehaier Medical Systems Ltd 2.90 3.10
DNDNQ Dendreon Corp 0.07 0.07
DSWL Deswell Industries Inc 1.89 1.96
DGCRF Diagnocure Inc 0.07 0.08
DTSRF Digital Shelf Space Corp 0.02 0.09
DUNR Dune Energy Inc 0.21 0.24
DYNV Dynamic Ventures Corp 0.00 0.00
DMMIF Dynasty Metals & Mining Inc 0.63 0.65
ENYTF Eagle Energy Trust 2.10 2.04
EAUI EAU Technologies Inc 0.03 0.03
EBCOY Ebara 41.51 42.21
WSHE E-Debit Global Corp 0.00 0.00
EFLT eFleets Corp 1.25 2.72
ENHD Energroup Holdings Corp 0.02 0.02
EXIXF Energy XXI (Bermuda) Ltd 59.97 120.25
EPAZ Epazz Inc 0.00 0.00
EPWL Epworld International Inc 0.00 0.00
EQT EQT Corp 75.86 76.20
ERFB ERF Wireless Inc 0.00 0.00
ETRXF Etrion Corporation 0.29 0.32
EVCA Evcarco Inc 0.00 0.00
FLKI Falken Industries Ltd 0.01 0.01
FFFC FastFunds Financial Corp 0.00 0.00
PAWP Fearless Films Inc 1.30 1.60
FDHC Fidelity Holding Corp 2.05 2.02
FNFGPRB First Niagara Financial Group Inc 26.91 27.82
FLXP Flexpower Inc 0.01 0.10
FORC Force Minerals Corp 0.00 0.00
FORTY Formula Systems (1985) Ltd 21.81 21.37
FKWL Franklin Wireless Corp 1.47 1.26
GABPRG Gabelli Equity Trust Inc. 22.81 23.05
GALKF Galantas Gold Corp 0.05 0.05
GENC Gencor Industries Inc 9.32 8.96
GNEPRA Genie Energy Ltd 6.21 6.52
GIGNY Genting Singapore PLC 40.46 41.37
GMET GeoMet Inc 0.01 0.01
GWSV Glacier Water Services Inc 14.41 16.25
GSLPRB Global Ship Lease Inc 17.97 18.00
GVHIB Global Vision Holdings Inc 0.00 0.00
GOFF Goff Corp 0.00 0.00
GLLHF Goldlion Holdings Ltd 0.40 0.44
GDPPRC Goodrich Petroleum Corp 9.45 17.01
GDPPRD Goodrich Petroleum Corp 8.02 15.02
GDPAN Goodrich Petroleum Corp 11.00 24.45
GRCV Grand Capital Ventures Inc 0.00 0.00
GLKIF Great Lakes Graphite Inc 0.03 0.03
GTPH Great Plains Holdings Inc 0.09 0.10
GNBC Green Bancorp Inc 12.05 12.10
GRGR Green Energy Resources Inc 0.00 0.00
GINBF Grupo Industrial Maseca SAB de CV 1.32 1.37
GSPE Gulfslope Energy Inc 0.09 0.10
HVYW Harvey-Westbury Corp 0.00 0.00
HLXW Helix Wind Corp 0.00 0.00
HBRM Herborium Group Inc 0.00 0.00
HIPP Hipcricket Inc 0.03 0.03
HKNI HKN Inc 57.00 58.00
HGHUF Honghua Group Ltd 0.12 0.12
HUDRF Hudson Resources Inc 0.20 0.20
IMJX Imagexpres Corp 0.00 0.00
IMNP Immune Pharmaceuticals Inc 2.00 1.85
IPRC Imperial Resources Inc 0.00 0.00
NRTI Inergetics Inc 0.01 0.01
INOW InfoNow Corp 0.01 0.01
ILIV Intelligent Living America Inc 0.00 0.00
ISHPRA International Shipholding Corp 101.94 101.82
ISLV International Silver Inc 0.04 0.06
IGLD Internet Gold Golden Lines Ltd 6.53 6.47
INVT Inventergy Global Inc 0.59 0.57
ITTOY ITOCHU Techno-Solutions Corporation 17.58 17.62
ITUS ITUS Corp 0.13 0.10
JMI JAVELIN Mortgage Investment Corp 10.89 10.81
KGHI Kaiser Group Holdings Inc 1.80 2.10
KSFTF Kingsoft Corp Ltd 1.92 1.93
KIWB Kiwibox.com Inc 0.00 0.00
KLXI KLX Inc 40.78 39.96
LGAH LGA Holdings Inc 0.04 0.05
LIBE Liberated Energy Inc 0.01 0.01
LCMD Life Care Medical Devices Ltd 0.04 0.05
LTEC LOUD Technologies Inc 0.01 0.03
LYDIF Lydian International Ltd 0.37 0.37
MBUMY Mabuchi Motor Co., Ltd. 15.00 15.90
MGLG Magellan Energy Ltd 0.00 0.00
MYTAY Magyar Telekom PLC 6.37 6.39
MKTAY Makita Corp 45.70 45.96
MAAL Marketing Alliance Inc 1.75 3.65
MKEAF Mauna Kea Technologies 6.63 7.24
MXPTF Max Petroleum PLC 0.00 0.01
MKTY Mechanical Technology Inc 0.69 0.66
MTSL MER Telemanagement Solutions Ltd 1.00 1.00
MXE Mexico Equity and Income Fund Inc. 12.83 13.12
MILLPRD Miller Energy Resources Inc 7.75 16.02
MILLPRC Miller Energy Resources Inc 9.43 16.74
MIXT MiX Telematics Ltd 6.35 6.07
MMRF Mmrglobal Inc 0.01 0.01
MLER Moller International Inc 0.03 0.03
MNAI Monar International Inc 0.01 0.01
MOAEY Mongolia Energy Corp Ltd 2.81 3.69
MOSY MoSys Inc 1.53 1.50
MULI Multi-Corp International Inc 0.01 0.01
NCEN Nacel Energy Corp 0.00 0.00
NDYN Naerodynamics Inc 0.00 0.00
NMCTF Namoi Cotton Co-Operative Ltd 0.26 0.27
NNLX NanoLogix Inc 0.03 0.03
NSKTF Nanostruck Technologies Inc 0.01 0.01
NEFF Neff Corp 10.51 10.60
NEOM NeoMedia Technologies Inc 0.00 0.00
NSRGY Nestle SA 73.71 65.79
NWSTF New Standard Energy Ltd 0.03 0.03
NWCI Newcardio Inc 0.00 0.00
DRKOF Newcastle Energy Corp 0.08 0.08
NWTLY Newsat Ltd 12.50 14.63
NSUPF Northern Superior Resources Inc 0.01 0.02
NNRX Nutranomics Inc 0.01 0.01
NWTT NW Tech Capital Inc 0.00 0.00
OCTX Octagon 88 Resources Inc 0.80 0.81
ONCO Oncology Med Inc 0.00 0.00
OMCCF Oracle Mining Corp 0.03 0.03
ORMP Oramed Pharmaceuticals Inc 4.46 4.40
ONP Orient Paper Inc 1.07 1.08
OEDV Osage Exploration & Development Inc 0.35 0.35
PCFBF Pacific Basin Shipping Ltd 0.39 0.43
ROYT Pacific Coast Oil Trust 5.34 5.42
PFND Pathfinder Cell Therapy Inc 0.00 0.00
PBFX PBF Logistics LP 18.92 18.60
PEDH Peoples Educational Holdings Inc 0.20 0.05
PPHMP Peregrine Pharmaceuticals Inc 21.79 22.60
PBT Permian Basin Royalty Trust 9.13 9.17
PTLF Petlife Pharmaceuticals Inc 0.14 0.16
PTQEP Petroquest Energy Inc 25.76 31.50
PHOS Phosphate Holdings Inc 0.04 0.01
PIMZ Pimi Agro Cleantech Inc 0.99 1.00
POPE Pope Resources LP 62.35 63.24
PSTR PostRock Energy Corp 0.29 0.32
PBMD Prima Biomed Ltd 0.75 0.74
PPMT Profit Planners Management Inc 0.02 0.02
PRDL Profitable Developments Inc 0.00 0.00
PLX Protalix BioTherapeutics Inc 1.83 1.81
PUGE Puget Technologies Inc 0.02 0.02
QSND Qsound Labs Inc 0.00 0.00
RDMP Red Mountain Resources Inc 1.22 1.51
RLIA ReliaBrand Inc 0.01 0.01
RGDX Response Genetics Inc 0.30 0.33
RIOB Rio Bravo Oil Inc 0.06 0.10
RTGN Ruthigen Inc 3.36 3.41
SBPRC Safe Bulkers Inc 17.20 22.32
SBPRD Safe Bulkers Inc 17.19 22.52
SAFS Safer Shot Inc 0.00 0.00
SAFLY Safilo Group 25.09 25.36
SDRXP SandRidge Energy Inc 44.00 45.00
SIMH Sanomedics International Holdings Inc 0.01 0.01
SASOF Sasol Ltd 38.15 37.61
SBOEF Schoeller-Bleckmann Oilfield Equipment AG 73.70 74.40
SPLM Sentry Petroleum Ltd 0.00 0.00
SSDOY Shiseido Co Ltd 13.93 14.05
SHSH Shoshone Silver Mining Co Inc 0.01 0.01
SIEGY Siemens AG 115.45 103.20
SKLN Skyline Medical Inc 4.51 4.60
SBDG Small Business Development Group Inc 1.02 1.27
STHC Southcorp Capital Inc 0.00 0.01
SPHRF Starpharma Holdings Ltd 0.40 0.40
SXCL Steel Excel Inc 24.00 24.33
STLK STL Marketing Group Inc 0.00 0.00
SUCEF Sumitomo Osaka Cement Co Ltd 2.84 2.94
SUNC Suncast Solar Energy Inc 0.00 0.00
STPFQ Suntech Power Holdings Co Ltd 0.09 0.09
SDIR Superdirectories Inc 0.00 0.00
TPCS Techprecision Corp 0.10 0.10
TOOPRA Teekay Offshore Partners LP 22.61 24.01
TETHF Tethys Petroleum Ltd 0.16 0.18
GYST The Graystone Co Inc 0.00 0.01
NWPN The Now Corp 0.04 0.03
NCTY The9 Ltd 1.66 1.69
TIKRF Tikcro Technologies Ltd 0.46 0.46
TXIC Tongxin International Ltd 0.03 0.04
DSKBF Torm A/S 0.04 0.05
TMICY Trend Micro Inc 29.85 29.11
HEAR Turtle Beach Corp 2.85 2.82
UPL Ultra Petroleum Corp 13.14 13.10
VRTY Verity Corp 0.04 0.04
VSDL Versadial Inc 0.00 0.01
VRTA Vestin Realty Mortgage I Inc 3.64 3.62
VGTL VGTel Inc 0.04 0.03
VKSC Viskase Companies Inc 5.05 5.50
VMII Voice Mobility International Inc 0.01 0.05
VOXR Voxcorp Inc 0.51 0.55
VUME VuMee Inc 0.00 0.00
WGNR Wegener Corp 0.02 0.02
WTXR West Texas Resources Inc 0.32 0.35
TVTV WhereverTV Broadcasting Corp 0.03 0.02
WNEA Wind Energy America Inc 0.00 0.00
WNMLA Winmill & Co Inc 1.10 1.16
WOGI World Oil Group Inc 0.00 0.00
WSGI World Surveillance Group Inc 0.00 0.00
WGAS Worthington Energy Inc 0.00 0.00
WPCS WPCS International Inc 0.32 0.29
WMGI Wright Medical Group Inc 26.57 26.47
YBRHF Yellow Brick Road Holdings Ltd 0.47 0.50
YITYY YIT Oyj 2.79 4.47
ZIPL Ziplink Inc 0.02 0.08
ZDPY Zoned Properties Inc 12.26 13.00
Data through 12/26/2014 15:55:02-06:00

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 2014 Morningstar, Inc. All rights reserved. Morningstar, the Morningstar logo, Morningstar.com, Morningstar Tools are either trademark or service marks of Morningstar, Inc.