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
AAALY Aareal Bank AG 38.12 37.06
ABAX Abaxis Inc 62.41 61.00
ADOCF Adocia 77.07 65.86
AREPRE Alexandria Real Estate Equities Inc 26.18 26.20
ALKS Alkermes PLC 73.07 72.53
ALLPRD Allstate Corp 27.16 27.07
ALLPRC Allstate Corp 27.63 27.23
ALLPRF Allstate Corp 26.85 26.24
ALLPRE Allstate Corp 27.34 26.50
ALLPRA Allstate Corp 25.37 25.42
AILLL Ameren Illinois Co 25.85 25.80
AFSIPRA AmTrust Financial Services Inc 24.57 24.56
AFSIPRC AmTrust Financial Services Inc 25.44 25.00
ANAC Anacor Pharmaceuticals Inc 38.54 38.56
NLYPRD Annaly Capital Management Inc 25.46 25.01
NLYPRA Annaly Capital Management Inc 25.98 25.99
NLYPRC Annaly Capital Management Inc 25.61 25.23
AIVPRA Apartment Investment & Management Company 27.72 26.70
AAPL Apple Inc 119.34 119.75
ABRPRC Arbor Realty Trust Inc 25.57 25.52
ARHPRC Arch Capital Group Ltd 27.75 27.32
AHKSY Asahi Kasei Corp 19.79 19.81
AINC Ashford Inc 132.22 131.01
AXSPRD Axis Capital Holdings Ltd 24.69 23.72
BKPRC Bank of New York Mellon Corp 24.35 24.02
BBTPRE BB&T Corp 25.53 25.46
BTFRF Betfair Group PLC 24.26 23.94
BIIB Biogen Idec Inc 392.20 366.17
BX Blackstone Group LP 37.15 37.17
BXPPRB Boston Properties Inc 25.03 24.45
BDNPRE Brandywine Realty Trust 27.15 26.92
BRDCY Bridgestone Corp 19.93 19.96
BRX Brixmor Property Group Inc 27.40 27.40
CABC California Bank Of Comm 12.25 12.19
CCGPRA Campus Crest Communities Inc 26.05 26.07
COFPRP Capital One Financial Corp 25.17 24.72
COFPRC Capital One Financial Corp 25.41 24.95
COFPRD Capital One Financial Corp 26.37 25.30
CMOPRE Capstead Mortgage Corp 25.12 25.10
TAST Carrols Restaurant Group Inc 8.22 8.46
CPRX Catalyst Pharmaceutical Partners Inc 3.71 3.49
CBLPRD CBL & Associates Properties Inc 26.05 25.89
CBLPRE CBL & Associates Properties Inc 26.35 25.19
CEMP Cempra Inc 28.00 28.35
CTEI Cemtrex Inc 0.56 0.22
CPHD Cepheid 57.10 57.47
CF CF Industries Holdings Inc 307.31 308.32
SCHWPRB Charles Schwab Corp 26.97 25.63
CLDT Chatham Lodging Trust 31.40 31.60
CEA China Eastern Airlines Corp Ltd 26.90 26.57
CPRL Citigroup Inc 26.34 26.14
CPRC Citigroup Inc 24.62 24.40
CYNPRC City National Corp 24.80 23.92
CSEAF Clearwater Seafoods Inc 10.74 10.71
CMS CMS Energy Corp 38.53 38.25
CDXS Codexis Inc 3.75 3.55
CBBC Community Business Bank 9.60 9.50
CCIPRA Crown Castle International Corp 108.63 106.53
CFRPRA Cullen/Frost Bankers Inc 24.55 24.50
DDRPRK DDR Corp 26.24 25.44
DDRPRJ DDR Corp 26.79 25.98
DLX Deluxe Corp 65.50 65.62
DUA Deutsche Bank Capital Funding Trust VIII 25.66 24.50
DXB Deutsche Bank Contingent Capital Trust II 27.03 26.57
DTK Deutsche Bank Contingent Capital Trust III 28.09 28.07
DLRPRF Digital Realty Trust Inc 26.04 25.45
DLRPRG Digital Realty Trust Inc 24.57 24.45
DLRPRE Digital Realty Trust Inc 26.20 25.97
DLRPRH Digital Realty Trust Inc 27.48 26.92
DFSPRB Discover Financial Services 26.36 26.23
DMPD DM Products Inc 0.48 0.30
JOES Eat at Joes Ltd 0.47 0.48
EHGRF Echo Entertainment Group Ltd 3.10 3.00
EIX Edison International 69.32 69.32
ESALY Eisai Co Ltd 50.13 47.43
ELUXY Electrolux AB 62.45 61.48
EA Electronic Arts Inc 55.31 55.58
ENFC Entegra Financial Corp 14.95 14.94
EYNOO Entergy New Orleans Inc 98.00 97.75
EPRPRE EPR Properties 33.10 32.10
EPRPRF EPR Properties 25.89 25.70
EJMLL Fantex Inc 8.10 4.60
FINMY Finmeccanica SpA 5.40 5.43
FCMP First Community Finl Prt 5.75 5.70
FHRT First Hartford Corp 2.75 2.35
FHNPRA First Horizon National Corp 24.81 24.49
FXNC First National Corp 9.50 9.00
FRCPRC First Republic Bank 25.10 24.71
FRCPRD First Republic Bank 24.75 23.92
FRCPRB First Republic Bank 25.78 25.64
FANDY Firstrand Ltd 44.34 43.10
BDL Flanigan's Enterprises 38.00 37.90
NEEPRC FPL Group Capital Trust I 26.19 26.00
GRXPRB Gabelli Healthcare & WellnessRx Trust 25.67 25.05
GGPPRA General Growth Properties Inc 26.27 25.58
GNFTF Genfit SA 65.46 60.40
GOODO Gladstone Commercial Corp 26.20 26.37
ELKMF Gold Road Resources Ltd 0.29 0.14
GSPRJ Goldman Sachs Group Inc 24.75 24.68
GFF Griffon Corp 14.62 14.65
GLFPO Gulf Power Co. 99.80 94.98
HBI Hanesbrands Inc 113.38 116.69
HAR Harman International Industries Inc 128.96 126.00
HLIT Harmonic Inc 7.80 7.75
HCNPRI Health Care REIT, Inc. 72.28 68.79
HCNPRJ Health Care REIT, Inc. 27.16 27.06
HLS Healthsouth Corp 44.23 44.75
HSKA Heska Corp 20.69 18.94
HIRT Hines Real Estate Investment Trust, Inc 4.75 4.52
HPTPRD Hospitality Properties Trust 27.01 26.46
HOCPY Hoya Corp 38.73 38.54
HSBCPRA HSBC Holdings PLC 25.99 25.95
IIVI II-VI Inc 17.42 17.50
IMMU Immunomedics Inc 5.35 5.44
ISF ING Groep N.V. 25.77 25.75
IR Ingersoll-Rand PLC 66.01 65.60
IRCPRA Inland Real Estate Corp 27.32 27.57
JBLU JetBlue Airways Corp 17.12 17.25
JBFCY Jollibee Foods Corporation 20.93 20.49
JBFCF Jollibee Foods Corporation 5.20 5.18
KCRPY Kao Corp 43.90 43.62
KRCPRH Kilroy Realty Corp 26.50 25.51
KRCPRG Kilroy Realty Corp 27.55 26.65
KIMPRI Kimco Realty Corp 26.23 25.46
KIMPRK Kimco Realty Corp 24.83 23.97
KIMPRJ Kimco Realty Corp 24.71 23.65
LJPC La Jolla Pharmaceutical Co 22.40 22.49
LHOPRI LaSalle Hotel Properties 26.29 25.36
LFUS Littelfuse Inc 99.26 101.88
MANT Mantech International Corp 32.54 32.46
HZO MarineMax Inc 25.14 25.45
MAURY Marui Group Co Ltd 20.43 20.17
MDRA Medra Corp 0.01 0.00
EBSB Meridian Bancorp Inc 11.48 11.63
METPRB MetLife Inc 26.03 25.99
MFAPRB MFA Financial Inc 24.84 24.86
MSPRG Morgan Stanley 26.01 25.87
MSPRI Morgan Stanley 25.89 25.73
MWO Morgan Stanley Capital Trust V 25.37 25.37
NGHCP National General Holdings Corp 25.60 25.50
NHC National Healthcare Corp 62.76 64.66
NNNPRE National Retail Properties Inc 25.07 24.65
NNNPRD National Retail Properties Inc 26.57 26.48
NVCN Neovasc Inc 10.00 9.35
NBIX Neurocrine Biosciences Inc 34.55 34.64
NYMTP New York Mortgage Trust 24.72 24.62
NWL Newell Rubbermaid Inc 37.47 38.73
NEU NewMarket Corp 448.60 438.73
NDEKY Nitto Denko Corporation 30.71 30.85
NDEKF Nitto Denko Corporation 60.04 59.15
NROM Noble Roman's Inc 2.26 2.25
NU Northeast Utilities 56.54 56.70
NTRSP Northern Trust Corp 25.61 25.49
NOC Northrop Grumman Corp 157.34 158.15
NRFPRD Northstar Realty Finance Corp 26.06 25.50
NRFPRB Northstar Realty Finance Corp 25.73 25.47
NRFPRE Northstar Realty Finance Corp 26.47 25.82
NRFPRC Northstar Realty Finance Corp 26.40 25.90
NRFPRA Northstar Realty Finance Corp 25.98 25.78
NBCT Northwest Bancorp Inc 9.20 9.10
NVAX Novavax Inc 8.02 8.06
OCUL Ocular Therapeutix Inc 30.57 30.45
OPK Opko Health Inc 12.26 11.95
OGNT Organa Tech Gp New 0.00 0.00
PREPRD PartnerRe Ltd 25.92 25.95
PREPRF PartnerRe Ltd 25.38 25.11
PEBPRC Pebblebrook Hotel Trust 26.50 25.39
PEIPRB Pennsylvania Real Estate Investment Trust 26.47 26.41
PCYC Pharmacyclics Inc 170.50 171.55
PHBR PhoneBrasil International Inc 0.01 0.01
PNCPRQ PNC Financial Services Group Inc 25.00 24.53
PPTL Premium Energy Corp 0.00 0.00
PMCUF Pro Medicus Ltd 1.11 0.93
RXMD Progressive Care Inc 0.06 0.08
PFPT Proofpoint Inc 50.15 52.79
PSBPRS PS Business Parks Inc 26.46 26.01
PSBPRU PS Business Parks Inc 24.98 23.95
PSBPRT PS Business Parks Inc 25.76 24.94
PSBPRV PS Business Parks Inc 24.89 23.87
PSAPRY Public Storage 26.97 26.73
PSAPRT Public Storage 25.72 25.57
PSAPRX Public Storage 24.45 24.28
PSAPRV Public Storage 24.61 24.10
PSAPRR Public Storage 26.90 26.65
PSAPRS Public Storage 25.98 25.75
PSAPRZ Public Storage 26.14 25.95
PSAPRW Public Storage 24.47 23.95
PSAPRA Public Storage 25.72 25.00
PSAPRU Public Storage 25.52 25.00
QLGC QLogic Corp 12.98 14.07
DGX Quest Diagnostics Inc 71.59 72.15
RDUS Radius Health Inc 49.24 49.41
RBSPRE RBS Capital Funding Trust V 24.45 24.41
RBSPRG RBS Capital Funding Trust VII 24.60 24.41
ENL Reed Elsevier NV 49.10 49.48
RUK Reed Elsevier PLC 69.61 70.34
REGPRG Regency Centers Corp 25.31 25.32
RGBC Regional Bankshares Inc 7.01 6.40
RFPRA Regions Financial Corp 25.58 25.29
RNRPRE RenaissanceRe Holdings Ltd 24.59 23.88
RBSPRN Royal Bank of Scotland Group (The) PLC 25.05 25.00
RBSPRS Royal Bank of Scotland Group (The) PLC 25.30 25.08
RBSPRR Royal Bank of Scotland Group (The) PLC 24.53 24.52
BFSPRC Saul Centers Inc 26.72 25.99
SCEPRG SCE Trust II 24.08 23.57
SCEPRH SCE Trust III 27.88 27.49
SHNWF Schroders PLC 44.10 43.90
SLVH Silver Hill Mines Inc 5.00 1.00
SWKS Skyworks Solutions Inc 84.23 84.55
SLGPRI SL Green Realty Corp 26.30 26.08
SCEPRF Southern California Edison Trust I 25.49 24.45
SOCGP Southern California Gas Co 31.00 28.60
STAGPRB Stag Industrial Inc 25.81 25.79
STTPRE State Street Corp 25.77 25.43
STOR STORE Capital Corp 23.19 23.60
INNPRB Summit Hotel Properties Inc 28.11 27.24
SUIPRA Sun Communities Inc 26.25 25.96
STIPRE SunTrust Banks Inc 25.10 24.32
TABCF Tabcorp Holdings Ltd 3.49 3.43
TKPHF Takeda Pharmaceutical Co Ltd 49.85 49.05
TKPYY Takeda Pharmaceutical Co Ltd 25.03 24.98
TCOPRJ Taubman Centers Inc 26.76 26.54
TCOPRK Taubman Centers Inc 26.16 25.65
TLCTF Telecity Group PLC 12.85 12.71
TSRA Tessera Technologies Inc 37.46 38.63
CNLHP The Connecticut Light & Power Co 48.50 48.00
TMUSPRA T-Mobile US Inc 55.88 50.40
TYGPRB Tortoise Energy Infrastructure Corp. 9.99 9.92
TCNB Town Center Bank Il 2.40 2.35
TPHS Trinity Place Holdings Inc 7.50 7.90
TSNU Tyson Foods Inc 49.66 49.50
USBPRO U.S. Bancorp 24.65 23.84
UA Under Armour Inc 72.46 73.42
UNICY Unicharm Corp 5.60 5.55
UTL Unitil Corp 38.58 38.87
UHT Universal Health Realty Income Trust 54.71 54.61
UBPPRF Urstadt Biddle Properties, Inc. 26.50 25.90
VNOPRK Vornado Realty Trust 25.45 24.93
VNOPRL Vornado Realty Trust 24.34 24.28
WD Walker & Dunlop Inc 18.02 18.13
WFCPRP Wells Fargo & Co 24.54 24.19
WFCPRL Wells Fargo & Co 1243.00 1240.00
WFCPRN Wells Fargo & Co 24.50 23.76
WFCPRT Wells Fargo & Co 26.00 25.32
WEN Wendy's Co 10.71 10.67
WELPP Wisconsin Electric Power Co 89.99 84.00
WELPM Wisconsin Electric Power Co 123.00 115.00
WX WuXi PharmaTech (Cayman) Inc 40.48 40.84
XEL Xcel Energy Inc 38.15 38.18
YAMHF Yamaha Motor Co., Ltd. 21.93 22.02
ZBPRA Zions Bancorp 23.40 22.60
ZBPRH Zions Bancorp 24.93 24.75
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
ABB ABB Ltd 19.21 19.25
ABMBF Abcourt Mines Inc 0.03 0.04
ANF Abercrombie & Fitch Co 25.39 25.46
ATV Acorn International Inc 0.93 1.10
ADES Advanced Emissions Solutions Inc 11.52 17.56
AEGN Aegion Corp 15.54 15.47
ALB Albemarle Corp 48.05 46.94
ALLAY All America Latina Logistica SA 1.41 1.45
ALLY Ally Financial Inc 19.12 19.27
ANR Alpha Natural Resources Inc 0.97 0.90
MGMXF Alterra Power Corp 0.25 0.24
AAMC Altisource Asset Management Corp 155.08 148.00
AWSRQ America West Resources Inc 0.00 0.00
ANGI Angie's List Inc 4.63 4.65
AXE Anixter International Inc 75.31 75.52
ANFGY Antofagasta PLC 19.61 19.68
ANHPRC Anworth Mortgage Asset Corp 24.39 25.02
AMCC Applied Micro Circuits Corp 5.28 5.56
AETUF ARC Resources Ltd 17.60 17.00
ACI Arch Coal Inc 0.88 0.90
ARHVF Archer Ltd 0.40 0.43
ARR ARMOUR Residential REIT Inc 3.33 3.33
ASCMB Ascent Capital Group Inc 53.00 57.87
ASASF Asia Standard International Group Ltd 0.19 0.20
ASIBF Asian Bamboo AG 0.96 2.31
ASXFF ASX Ltd 29.51 29.52
AVH Avianca Holdings SA 11.98 13.78
BTDG B2Digital Inc 0.00 0.00
BDORY Banco do Brasil SA BB Brasil 7.74 7.72
BMO Bank of Montreal 58.07 59.75
BNS Bank of Nova Scotia 48.11 48.83
BJINY Beijing Enterprises Holdings Ltd 75.80 76.83
BXE Bellatrix Exploration Ltd 1.88 1.89
BICX BioCorRx Inc 0.10 0.07
BSPM Biostar Pharmaceuticals Inc 0.97 1.00
BDIMF Black Diamond Group Ltd 7.74 7.81
BDE Black Diamond Inc 6.42 6.49
BLUBF Blue Ribbon Income Fund 7.89 7.94
BNKPF BNK Petroleum Inc 0.22 0.22
BNPQF BNP Paribas 52.69 52.79
BOWFF Boardwalk Real Estate Investment Trust 48.54 49.02
BNGRF Bongrain 61.85 62.00
BORUF Borussia Dortmund GmbH & Co KGaA 4.57 5.04
BWEL Boswell (JG) Co 809.95 820.00
BOX Box Inc 19.26 18.51
BRS Bristow Group Inc 55.53 55.52
BREUF Brookfield Real Estate Services Inc 10.85 10.62
BRPIF BRP Inc 17.42 17.99
BTBIF BTB Real Estate Investment Trust 3.71 3.89
CFWFF Calfrac Well Services Ltd 6.04 6.09
CCNMF Callinan Royalties Corp 1.39 1.40
CCJ Cameco Corp 13.99 13.66
CM Canadian Imperial Bank of Commerce 69.56 71.29
COSWF Canadian Oil Sands Ltd 5.80 5.10
CBWBF Canadian Western Bank 20.31 21.03
CXUSF Canexus Corp 1.76 1.78
LGBI Cannabiz Mobile Inc 0.00 0.00
CABGY Carlsberg AS 14.79 14.76
CSPN Caspen Oil Inc 0.00 0.00
CX Cemex SAB de CV 9.02 9.23
CRNT Ceragon Networks Ltd 0.92 0.90
CERGF Ceres Global AG Corp 4.00 4.37
CVX Chevron Corp 100.61 100.15
CBI Chicago Bridge & Iron Company 32.93 37.15
CHRI China Health Resource In 0.00 0.00
HWTHF China Minerals Mining Corp 0.00 0.00
CHYCF Chiyoda Corp 7.63 8.12
HRTSF CIA Hering SA 6.70 7.51
CBB Cincinnati Bell Inc 2.95 2.94
CPRN Citigroup Capital XIII 26.51 26.50
CLRN Clarent Corp 0.00 0.00
CLNE Clean Energy Fuels Corp 4.03 4.01
CLNT Cleantech Solutions International Inc 2.93 2.91
CLD Cloud Peak Energy Inc 6.65 6.51
CMGO CMG Holdings Group Inc 0.00 0.00
CNV Cnova NV 5.64 6.28
KOF Coca-Cola Femsa SAB de CV 82.25 83.02
COLFF Colabor Group Inc 2.66 2.67
CMLEF Cominar Real Estate Investment Trust 15.28 15.43
CMRZF Commerce Resources Corp 0.11 0.11
CBD Companhia Brasileira De Distribuicao 33.32 33.62
SBS Companhia De Saneamento Basico Do Estado De Sao Paulo 4.91 4.94
SID Companhia Siderurgica Nacional 1.54 1.56
CMPGF Compass Group PLC 17.40 15.07
CMDXF Computer Modelling Group Ltd 8.59 8.63
CPSI Computer Programs and Systems Inc 51.50 56.60
CMSQY Computershare Ltd 9.01 8.93
CRK Comstock Resources Inc 3.65 3.69
CNX Consol Energy Inc 30.03 28.81
CRRS Corporate Resource Services Inc 0.72 0.76
CJREF Corus Entertainment Inc 17.00 17.16
CSMO Cosmo Communications Corp 0.00 0.00
COYR Coyote Resources Inc 0.00 0.01
CREAF Creative Technology Ltd 1.23 1.26
CSGKF Credit Suisse Group 21.02 21.08
CWEGF Crew Energy Inc 3.72 3.80
CROMF Crombie Real Estate Investment Trust 10.54 10.58
CYVA Cyberspace Vita Inc 1.25 1.26
DECK Deckers Outdoor Corp 66.80 70.68
DSSPF Deep Sea Supply PLC 0.52 0.60
DPGYF Delphi Energy Corp 0.88 0.91
DLLLY Delta Lloyd N.V 18.70 18.95
DHOXQ Desarrolladora Homex SAB de CV 0.20 0.20
DVSPF Dividend 15 Split Corp 9.24 9.28
DIIBF Dorel Industries Inc 29.06 28.46
DRWI DragonWave Inc 0.81 0.83
DKAM Drinks America Holdings Ltd 0.00 0.00
DDEJF Dundee Corp 9.48 9.72
EMN Eastman Chemical Co 70.76 67.78
DANG E-Commerce China Dangdang Inc 8.25 8.43
ELFIF E-L Financial Corp Ltd 530.94 531.00
EGO Eldorado Gold Corp 4.48 4.95
ELRC Electro Rent Corp 13.07 13.00
AKO.A Embotelladora Andina SA 14.15 13.95
ICA Empresas ICA SAB de CV 3.96 3.97
ECPG Encore Capital Group Inc 37.77 38.12
CIG Energy Company of Minas Gerais 4.49 4.46
CIG.C Energy Company of Minas Gerais 4.49 4.50
ERELY Eregli Demir Ve Celik Fabrikalari TAS 10.02 10.44
ESCRP Escalera Resources Co 8.39 11.95
EURNY Eurasian Natural Resources Corp Ltd 0.00 0.01
EWSI E-Waste Systems Inc 0.00 0.00
FABU FAB Universal Corp 0.14 0.06
FTUSQ Factory 2-U Stores Inc 0.00 0.00
FXFLF Fairfax Financial Holdings Ltd 17.78 19.30
FRFGF Fairfax Financial Holdings Ltd 11.81 15.20
VNDSL Fantex Inc 6.20 7.10
PAWP Fearless Films Inc 0.85 1.00
FINGF Finning International Inc 16.43 16.45
FASC First American Scientific Corp 0.01 0.01
FTTN First Titan Corp 0.01 0.01
FLMP Flame Seal Products Inc 0.03 0.04
FCREY Fletcher Building Ltd 12.22 12.25
FMSA FMSA Holdings Inc 4.93 4.95
FOR Forestar Group Inc 13.05 13.14
FORTY Formula Systems (1985) Ltd 20.55 20.50
FOSYF Forsys Metals Corp 0.12 0.13
FPNUF FP Newspapers Inc 1.77 1.77
DROPD Fuse Science Inc 0.00 0.00
GWRU Genesee & Wyoming Inc 107.99 119.74
GPRK GeoPark Ltd 3.75 4.01
GEVO Gevo Inc 0.13 0.12
GBNXF Gibson Energy Inc 17.66 18.78
GBCI Glacier Bancorp Inc 22.87 23.22
GLCNF Glencore PLC 3.73 3.64
GDSI Global Digital Solutions Inc 0.06 0.06
GSM Globe Specialty Metals Inc 15.48 15.39
GLNG Golar LNG Ltd 27.99 28.32
GDSR Gold Star North American Mining Inc 0.21 0.30
GARPY Golden Agri-Resources Ltd 31.27 31.02
GDRRF Goldrush Resources Ltd 0.00 0.01
GDPAN Goodrich Petroleum Corp 6.50 24.45
GDPPRD Goodrich Petroleum Corp 5.49 15.02
GDPPRC Goodrich Petroleum Corp 5.80 17.01
GDP Goodrich Petroleum Corp 2.43 2.45
GHM Graham Corp 22.27 22.17
GPHOF Graphite One Resources Inc 0.06 0.06
GBSN Great Basin Scientific Inc 1.73 1.70
GWLOF Great-West Lifeco Inc 20.27 21.98
GDOT Green Dot Corp 16.04 16.53
GDLNF Greenland Minerals and Energy Ltd 0.05 0.05
GEF Greif Inc 38.18 39.01
GEF.B Greif Inc 43.56 43.80
GRPR Grid Petroleum Corp 0.00 0.00
GBLX GrowBlox Sciences Inc 0.31 0.31
GPOVY Grupo Carso SAB de CV 8.92 8.95
SIM Grupo Simec, S.A.B. de C.V. 8.38 8.42
GES Guess? Inc 19.05 19.36
GLF GulfMark Offshore Inc 19.55 19.49
HEES H&E Equipment Services Inc 17.85 17.71
HKRCP Halcon Resources Corp 325.00 594.50
HSC Harsco Corp 14.81 14.78
HLTOY Hellenic Telecommunication Organization SA 4.06 4.20
HGHAF High Arctic Energy Corp 2.86 2.94
HKEPF Hokkaido Electric Power Co, Inc. 7.87 12.00
ATHI Home Health International Inc 0.02 0.03
AWAY HomeAway Inc 25.54 25.76
IAALF IBC Advanced Alloys Corp 0.08 0.07
IMO Imperial Oil Ltd 36.68 36.20
IRGIF Imvescor Restaurant Group Inc 1.26 1.30
IGC India Globalization Capital Inc 0.61 0.55
IO ION Geophysical Corp 2.22 2.23
ITOCF Itochu Corp 10.09 10.10
JEC Jacobs Engineering Group Inc 38.02 38.14
CCNCF Kaizen Discovery Inc 0.20 0.21
KELTF Kelt Exploration Ltd 4.59 4.69
KRED KonaRed Corp 0.10 0.10
KOP Koppers Holdings Inc 18.58 18.62
KRBF Kreido Biofuels Inc 0.00 0.00
KRO Kronos Worldwide Inc 11.30 11.06
KROTF Kroton Educacional SA 4.65 4.88
LFL LATAM Airlines Group SA 10.44 10.58
LF Leapfrog Enterprises Inc 2.36 2.42
WFREF Long Run Exploration Ltd 0.82 0.79
LPKFF LPKF Laser & Electronics AG 11.23 11.36
LSLPF LSL Property Services PLC 4.18 4.22
LXFR Luxfer Holdings PLC 13.41 13.16
LYSDY Lynas Corp Ltd 0.04 0.04
MBVX MabVax Therapeutics Holdings Inc 1.03 1.05
MPET Magellan Petroleum Corp 0.78 0.77
MGIC Magic Software Enterprises Ltd 5.45 5.56
CALL magicJack VocalTec Ltd 7.08 6.97
MLYBY Malayan Banking Bhd 4.75 4.70
MFC Manulife Financial Corp 16.10 15.99
MRETF Martinrea International Inc 7.43 7.49
MARUY Marubeni Corp 55.14 55.72
MBCFF MBAC Fertilizer Corp 0.03 0.04
MBI MBIA Inc 8.03 8.05
MAMTF MCAN Mortgage Corp 10.47 11.66
MNI McClatchy Co 2.59 2.56
MDNDF McDonald's Holdings Company (Japan), Ltd. 21.74 22.25
MDBX Medbox Inc 4.15 4.17
MDCE Medical Care Technologies Inc 0.00 0.00
MCC Medley Capital Corp 8.73 8.66
MDLY Medley Management Inc 9.83 10.02
MBVT Merchants Bancshares Inc 27.35 27.50
MET MetLife Inc 46.46 46.15
MIGGF Migao Corp 0.78 0.82
MILLPRD Miller Energy Resources Inc 10.05 16.02
MILLPRC Miller Energy Resources Inc 11.85 16.74
MSNFY Minera Frisco SAB de CV 2.60 2.64
MITD Mit Holding Inc 0.03 0.04
MTSFF Mitsui Fudosan Co Ltd 26.26 27.00
MFG Mizuho Financial Group Inc 3.23 3.27
MLER Moller International Inc 0.02 0.02
MLOOF Molopo Energy Ltd 0.11 0.11
MRC MRC Global Inc 10.48 10.26
MYLI Music of Your Life Inc 0.03 0.06
MVBF MVB Financial Corp 14.20 14.25
MVC MVC Capital, Inc. 9.37 9.41
NTIOF National Bank of Canada 34.91 35.57
NFG National Fuel Gas Co 64.17 63.63
NAV Navistar International Corp 29.31 29.01
NWLTF Newalta Corp 10.86 10.90
NTLNF Northcore Technologies Inc 0.00 0.00
NRIM Northrim BanCorp Inc 20.95 20.90
OCLS Oculus Innovative Sciences Inc 0.79 0.77
OCFN Omega Commercial Finance Corp 0.00 0.00
ONDK On Deck Capital Inc 14.96 14.70
OHGI One Horizon Group Inc 1.45 1.55
OPXA Opexa Therapeutics Inc 0.71 0.70
OPWR Opower Inc 11.27 11.02
OPY Oppenheimer Holdings Inc 19.87 19.21
OPGX Optigenex Inc 0.00 0.01
OGFGY Origin Energy Ltd 8.23 8.28
IX Orix Corp 57.61 57.94
PMEA P M & E Inc 0.00 0.00
PEGFF Pacific Rubiales Energy Corp 2.19 2.22
PAIOF Paion Ag 2.13 2.23
POEFF Pan Orient Energy Corp 1.10 1.15
PDGRY PDG Realty SA Empreendimentos e Participacoes 0.43 0.44
PGXPF Pelangio Exploration Inc 0.01 0.01
PBA Pembina Pipeline Corp 30.71 30.26
PPHMP Peregrine Pharmaceuticals Inc 19.18 22.60
PQ Petroquest Energy Inc 2.97 2.98
PMCB PharmaCyte Biotech Inc 0.10 0.10
PT Portugal Telecom SA 0.74 0.74
PKX POSCO 57.75 59.81
POTRF Potash Ridge Corp 0.09 0.12
PWCDF Power Corporation Of Canada 23.91 23.98
PPJE PPJ Healthcare Enterprises Inc 0.00 0.00
PREGF PRD Energy Inc 0.10 0.10
PRHL Premier Holding Corp 0.06 0.06
PB Prosperity Bancshares, Inc. 45.50 45.85
PRU Prudential Financial Inc 76.43 75.89
PMBS Puramed Bioscience Inc 0.00 0.00
PVCRF PV Crystalox Solar PLC 0.15 0.23
QLTY Quality Distribution Inc 8.41 8.63
RRC Range Resources Corp 45.28 44.92
REE Rare Element Resources Ltd 0.25 0.26
RYAM Rayonier Advanced Materials Inc 16.87 17.09
RCMT RCM Technologies Inc 5.88 5.86
RGSE Real Goods Solar Inc 0.46 0.46
RS Reliance Steel and Aluminum 51.94 51.57
REXMY REXAM PLC 32.12 33.09
RYOOF Rio Silver Inc 0.01 0.02
RIVR River Valley Bancorp 20.50 20.50
RDIAF Rockwell Diamonds Inc 0.17 0.19
RCI Rogers Communications Inc 35.65 35.32
ROSE Rosetta Resources Inc 16.29 16.40
ROSYY Rostelecom OJSC Long-Distance and International Telecommunications 7.34 7.66
RTOXY Rotork PLC 17.14 17.20
RY Royal Bank Of Canada 56.62 57.76
RDS.A Royal Dutch Shell PLC 61.02 60.84
RUBNF Rubicon Ltd 0.23 0.25
RUSMF Russel Metals Inc 18.47 18.73
SQNS Sequans Communications SA 1.08 1.03
SHALF Shangri-La Asia Ltd 1.25 1.32
SAWLF ShawCor Ltd 27.00 28.52
SMAWF Siemens AG 104.57 104.66
SMBZF Simba Energy Inc 0.02 0.02
SMSMY Sims Metal Management Ltd 8.40 8.43
SKPO Skye Petroleum Inc 0.02 0.03
SFUN SouFun Holdings Ltd 6.16 6.38
ANY Sphere 3D Corp 3.87 3.80
SGLRF Spyglass Resources Corp 0.22 0.22
SPHRY Starpharma Holdings Ltd 3.51 3.56
STB Student Transportation Inc 5.58 5.62
SUBCY Subsea 7 SA 8.38 8.24
SMFG Sumitomo Mitsui Financial Group Inc 6.79 6.78
SURRY Sun Art Retail Group Ltd 8.94 9.03
SLF Sun Life Financial Inc 30.74 30.22
SXC SunCoke Energy Inc 15.17 15.47
SWGAY Swatch Group AG 19.90 19.79
SWGNF Swatch Group AG 73.69 73.70
SWGAF Swatch Group AG 396.59 400.00
TNISF Tecnicas Reunidas SA 38.30 51.90
TOO Teekay Offshore Partners LP 19.26 19.49
TRC Tejon Ranch Co 25.23 25.02
TMPHF Temple Hotels Inc 2.10 2.15
TXLZF Tesla Exploration Ltd 0.79 0.81
TCBI Texas Capital Bancshares Inc 40.99 41.28
TGE TGC Industries Inc 1.98 1.93
AES The AES Corporation 12.37 12.23
TICC TICC Capital Corp 7.23 7.20
TILCF Till Capital Ltd 5.19 5.40
TMST TimkenSteel Corp 27.57 27.89
TMBXF Tombstone Exploration Corp 0.01 0.01
TD Toronto-Dominion Bank 39.88 39.99
TZOO Travelzoo Inc 8.67 8.55
TREVF Trevali Mining Corp 0.78 0.77
TRMB Trimble Navigation Ltd 24.02 24.31
TRMYQ Trump Entertainment Resorts Inc 0.00 0.01
TSBBY TSB Banking Group PLC 7.95 8.04
UAMM UA Multimedia Inc 0.00 0.00
ULTR Ultrapetrol Bahamas Ltd 1.67 1.70
UVVZP Universal Corp 990.00 1050.00
USNZY Usinas Siderurgicas de Minas Gerais,S.A. 1.29 1.36
VALE Vale SA 6.91 6.82
VLOUF Vallourec SA 21.85 22.10
APPY Venaxis Inc 0.50 0.52
YNGFF Veris Gold Corp 0.00 0.00
VCISF Vinci 53.22 53.40
VRTS Virtus Investment Partners Inc 131.74 134.80
WRES Warren Resources Inc 1.02 1.01
WDHR WeedHire International Inc 0.00 0.00
WTW Weight Watchers International Inc 16.89 16.60
WABC Westamerica Bancorp 41.18 41.12
WILN Wi-Lan Inc 2.68 2.78
WRMA Wiremedia Inc 0.00 0.00
WK Workiva Inc 12.55 13.04
XIN Xinyuan Real Estate Co Ltd 2.03 2.03
YNDX Yandex NV 15.00 15.02
YIPCF Yip's Chemical Holdings Ltd 0.60 0.60
ZNBR Zinco do Brasil Inc 0.00 0.00
ZSAN Zosano Pharma Corp 11.11 10.99
ZU zulily Inc 18.05 17.99
Data through 01/30/2015 11:50:04-06:00

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.