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
FCOB 1st Colonial Bancorp Inc 7.50 7.25
TGOPF 3i Group PLC 8.75 8.73
AOS A O Smith Corp 71.64 71.50
SLMNP A Schulman Inc 1050.00 1051.25
ATVI Activision Blizzard Inc 25.73 25.77
AET Aetna Inc 116.39 115.84
AGEN Agenus Inc 7.62 8.00
ACDVF Air Canada 10.80 11.01
AJSB Ajs Bancorp Inc 16.00 14.00
ALDR Alder BioPharmaceuticals Inc 42.24 42.35
AMAG AMAG Pharmaceuticals Inc 68.52 68.23
AMBA Ambarella Inc 88.96 90.77
AMED Amedisys Inc 31.83 31.74
AMHPRB American Homes 4 Rent 25.79 25.48
AMHPRA American Homes 4 Rent 25.97 25.92
AMTPRB American Tower Corp 104.22 103.37
ASRVP AmeriServ Financial Inc 31.49 30.99
AHS AMN Healthcare Services Inc 26.94 27.20
ANAC Anacor Pharmaceuticals Inc 69.79 69.16
ADI Analog Devices Inc 68.31 68.44
ARBI Arbios Systems Inc 0.00 0.00
ARKR Ark Restaurants Corp 26.95 27.02
ASMLF ASML Holding NV 113.75 112.45
ASML ASML Holding NV 113.80 112.91
AFPRC Astoria Financial Corporation 25.34 25.32
AVGO Avago Technologies Ltd 142.38 144.82
AVID Avid Technology Inc 17.46 17.50
BLHEF Baloise Holding Ag 125.80 132.35
BCV Bancroft Fund, Ltd. 21.70 21.65
BFNC Bank First National Corp 24.25 23.90
BACPRY Bank of America Corporation 25.75 25.65
BKPRC Bank of New York Mellon Corp 24.94 24.65
OZRK Bank of the Ozarks Inc 45.24 45.40
BJCHY Beijing Capital International Airport Co Ltd 5.66 5.51
BGEPRB BGE Capital Trust II 25.88 25.70
BSTC BioSpecifics Technologies Corp 46.82 45.50
BLUE bluebird bio Inc 192.52 190.45
WIFI Boingo Wireless Inc 9.00 9.08
BONA Bona Film Group Ltd 12.85 12.43
BF.A Brown-Forman Corp 102.81 101.56
BSQR Bsquare Corp 7.04 6.95
CDNS Cadence Design Systems Inc 19.92 20.16
CPB Campbell Soup Co 48.40 48.31
CPMK Capmark Financial Group Inc 6.50 6.50
CRI Carter's Inc 103.18 101.70
CTLT Catalent Inc 31.89 31.66
CATY Cathay General Bancorp 30.62 30.59
CBS.A CBS Corp 69.37 69.00
CDK CDK Global Inc 54.46 54.98
CE Celanese Corp 68.66 68.41
CLLS Cellectis SA 47.66 43.55
CIBSF Celyad SA 77.24 72.42
CF CF Industries Holdings Inc 321.65 322.39
CBPO China Biologic Products Inc 109.99 110.66
CCGDF China Cinda Asset Management Co Ltd 0.64 0.62
CGMBF China Minsheng Banking Corp Ltd 1.44 1.24
CHDN Churchill Downs Inc 125.23 125.77
CIEN Ciena Corp 24.05 23.95
CPRC Citigroup Inc 25.02 25.52
CPRJ Citigroup Inc 28.05 28.00
CYNPRC City National Corp 24.62 23.92
CKHUY CK Hutchison Holdings Ltd 22.73 23.00
CMUY Community Southern Bank 11.58 11.55
SCOR comScore Inc 56.95 57.02
CNRB Congaree Bancshares Inc 6.00 4.90
CVG Convergys Corporation 24.96 24.96
CORI Corium International Inc 13.49 14.00
CYVF Crystal Valley Financial Corp 29.00 28.75
CSGS CSG Systems International Inc 31.12 31.08
CYNI Cyan Inc 5.22 5.21
CYT Cytec Industries Inc 60.42 60.51
DATWY Daetwyler Holding AG 71.50 71.25
DKILY Daikin Industries Ltd 155.62 153.91
DJIFF Dajin Resources Corp 0.08 0.08
DXB Deutsche Bank Contingent Capital Trust II 26.76 26.57
DXCM DexCom Inc 71.27 71.73
DBMM Digital Brand Media & Marketing Group Inc 0.00 0.00
DCHIF Digital China Holdings Ltd 1.86 1.82
DDT Dillard's Capital Trust I 26.18 26.15
DIRI Direct Insite Corp 0.95 0.95
DRC Dresser-Rand Group Inc 84.55 84.58
DSDVF DSV AS 34.30 29.10
DRRX Durect Corp 2.61 2.68
EGRX Eagle Pharmaceuticals Inc 68.91 68.20
ELNK EarthLink Holdings Corp 6.98 7.04
EA Electronic Arts Inc 63.28 63.97
EMKR Emcore Corp 6.38 6.35
EBS Emergent BioSolutions Inc 31.73 31.75
EGYKP Entergy Arkansas Inc 103.00 102.98
EPAM EPAM Systems Inc 72.01 70.49
EFX Equifax Inc 100.33 100.78
EQIX Equinix Inc 269.19 270.46
FLRAF Essentra PLC 15.25 15.10
ESLOF Essilor International SA 124.50 123.00
EURN Euronav NV 13.80 12.99
EGRNY Evergrande Real Estate Group Ltd 22.38 19.08
CAHPF Evolution Mining Ltd 0.97 0.95
EXPR Express, Inc. 17.41 17.75
FBVA Farmers Bankshares Inc 49.05 48.00
FSHRF Feishang Anthracite Resources Ltd 2.60 2.50
FNFV Fidelity National Financial Inc 15.23 15.30
FITBI Fifth Third Bancorp 28.44 28.12
FGRPF Fingerprint Cards AB 13.95 11.06
FINMY Finmeccanica SpA 6.63 6.47
FEYE FireEye Inc 46.82 46.44
FHN First Horizon National Corp 14.91 14.87
FRCPRB First Republic Bank 26.00 25.99
FSI Flexible Solutions International Inc 2.25 2.20
FTNT Fortinet Inc 40.18 39.97
FSL Freescale Semiconductor Ltd 44.55 44.62
FUJHY Fuji Heavy Industries Ltd 76.40 76.93
GABPRG Gabelli Equity Trust Inc. 24.15 23.22
GABPRH Gabelli Equity Trust Inc. 24.52 24.34
GRXPRB Gabelli Healthcare & WellnessRx Trust 25.92 25.05
IT Gartner Inc 88.18 88.52
GLOGPRA GasLog Ltd 25.73 25.50
GAMPRB General American Investors Company, Inc. 26.61 26.47
GNMSF Genmab A/S 87.00 86.00
BRSS Global Brass & Copper Holdings Inc 17.53 17.55
GSPRD Goldman Sachs Group Inc 20.77 20.84
GSPRA Goldman Sachs Group Inc 20.54 20.50
GT Goodyear Tire & Rubber Co 32.03 32.35
GPTPRB Gramercy Property Trust Inc 27.00 26.75
GEAHF Great Eagle Holdings Ltd 3.91 3.89
GRPFF Grupo Televisa SAB 7.55 7.51
TV Grupo Televisa SAB 38.10 37.83
GTT GTT Communications Inc 21.83 21.78
GLFPO Gulf Power Co. 102.00 100.49
HMPR Hampton Roads Bankshares Inc 1.96 1.98
HRBK Harbor Bankshares Corp 8.50 6.00
HXBM Helix Biomedix 46.20 46.00
HSKA Heska Corp 32.32 31.90
HZNP Horizon Pharma PLC 32.23 32.85
HSP Hospira Inc 88.46 88.50
HVLM Huron Valley State Bank 8.75 8.50
IMAX Imax Corp 39.99 39.43
IMPV Imperva Inc 61.07 60.84
IMS IMS Health Holdings Inc 29.59 29.49
INDB Independent Bank Corp 45.45 45.48
IPWLK Indianapolis Power & Light Co 102.00 99.00
IFNNF Infineon Technologies AG 13.21 13.21
IFNNY Infineon Technologies AG 13.30 13.25
BLOX Infoblox Inc 26.35 26.20
INNL Innocoll AG 11.31 11.20
IPHI Inphi Corp 24.01 24.42
IDTI Integrated Device Technology Inc 23.62 23.41
IDCC InterDigital Inc 58.88 58.37
ISCA International Speedway Corp 37.63 38.13
SNOW Intrawest Resorts Holdings Inc 12.34 12.15
ITVPY ITV PLC 41.99 42.20
JAH Jarden Corp 54.43 54.52
DATE Jiayuan.com International Ltd 7.46 7.09
JMSB John Marshall Bank 17.75 15.42
JCI Johnson Controls Inc 53.00 53.41
JTEKY JTEKT Corp 55.25 54.93
KTWO K2M Group Holdings Inc 26.19 26.17
KPOC Kimberly Parry Organics Corp 0.43 0.42
KUKAF KUKA AG 79.61 79.90
LQ La Quinta Holdings Inc 24.90 24.90
LFYC Lafayette Community Bancorp 9.00 8.75
LHOPRI LaSalle Hotel Properties 25.58 25.36
LEOM Leo Motors Inc 0.34 0.32
LTM Life Time Fitness Inc 72.03 71.99
LLNW Limelight Networks Inc 4.39 4.34
LOGI Logitech International SA 15.94 15.74
LYTS LSI Industries Inc 9.48 9.35
MTSI M/A-COM Technology Solutions Holdings Inc 38.79 39.52
MHPRA Maiden Holdings Ltd 26.95 26.79
MMI Marcus & Millichap, Inc. 46.23 46.07
VAC Marriott Vacations Worldwide Corp 89.79 89.72
MENT Mentor Graphics Corp 26.21 26.31
MHGUP Meritage Hospitality Group 13.00 12.00
MLSS Milestone Scientific Inc 3.10 3.04
MRTX Mirati Therapeutics Inc 36.18 34.00
MTLHF Mitsubishi Chemical Holdings Corp 6.21 6.14
MZHOF Mizuho Financial Group Inc 2.11 2.07
MFG Mizuho Financial Group Inc 4.38 4.17
MHK Mohawk Industries Inc 188.90 189.93
MWO Morgan Stanley Capital Trust V 25.36 25.37
MPMQ MPM Holdings Inc 32.00 29.75
MRAAY Murata Mfg Co Ltd 41.57 41.46
NAP Navios Maritime Midstream Partners LP 17.70 17.94
NPTN NeoPhotonics Corp 8.65 8.30
NXGPF Next PLC 117.45 115.79
NEP NextEra Energy Partners LP 46.82 46.76
NMPWP Niagara Mohawk Power Corp 86.00 85.00
NDEKY Nitto Denko Corporation 38.93 38.90
NIMU Non Invasive Monitoring Systems 0.35 0.33
NTRSP Northern Trust Corp 25.73 25.49
NWARF Norwegian Air Shuttle ASA 38.49 42.00
NYLD NRG Yield Inc 26.71 26.15
NXPI NXP Semiconductors NV 110.79 111.14
OCLR Oclaro Inc 2.56 2.51
OCRPRB Omnicare Capital Trust II 117.04 96.80
OMCL Omnicell Inc 37.38 37.17
OHGI One Horizon Group Inc 4.30 4.94
OPY Oppenheimer Holdings Inc 26.07 25.75
ORBK Orbotech Ltd 21.24 20.79
PACO PACO Integrated Energy Inc 0.00 0.00
PANW Palo Alto Networks Inc 166.35 165.09
PZZA Papa John's International Inc 69.55 69.75
PIEJF Paris Orl ans 27.06 25.10
PAOTF Parrot 30.50 30.50
PUGOY Peugeot 21.05 21.06
PFSW PFSweb Inc 14.72 14.72
PPCCY PICC Property and Casualty Co Ltd 59.10 60.46
PIAIF Ping An Insurance (Group) Co. of China Ltd 14.72 14.39
PCLB Pinnacle Bancshares Inc 18.50 18.40
PBNK Pinnacle Bank (Gilroy CA) 8.50 8.00
PLXS Plexus Corp 45.76 45.75
APTS Preferred Apartment Communities Inc 11.48 11.49
PTC PTC Inc 41.79 41.70
PSAPRA Public Storage 25.55 25.00
PSAPRW Public Storage 24.32 23.95
PSAPRV Public Storage 24.50 24.10
PSAPRU Public Storage 25.25 25.00
QLGC QLogic Corp 15.53 15.48
Q Quintiles Transnational Holdings Inc 70.61 70.63
RALY Rally Software Development Corp 19.48 16.13
RMBS Rambus Inc 14.92 14.99
RBSPRE RBS Capital Funding Trust V 24.60 24.41
RBSPRI RBS Capital Funding Trust VI 24.88 24.71
RICK RCI Hospitality Holdings Inc 12.21 12.25
REGPRG Regency Centers Corp 25.29 25.88
RTRX Retrophin Inc 30.03 30.22
RTMVY Rightmove PLC 51.60 51.53
RBSPRP Royal Bank of Scotland Group (The) PLC 24.91 24.85
RBSPRL Royal Bank of Scotland Group (The) PLC 24.44 24.13
RBSPRR Royal Bank of Scotland Group (The) PLC 24.90 24.65
RBSPRM Royal Bank of Scotland Group (The) PLC 25.03 25.00
SANPRB Santander Finance Preferred SA Unipersonal 22.88 22.09
BFSPRC Saul Centers Inc 26.02 25.99
SCEPRH SCE Trust III 27.52 27.49
SHLAF Schindler Holding AG 176.25 168.70
SHNWF Schroders PLC 52.40 53.60
SEE Sealed Air Corp 49.49 49.98
SBKCQ Security Bank Corp 0.01 0.00
SLTC Selectica Inc 7.16 7.74
SHPMY Shanghai Pharmaceuticals Holding Co Ltd 16.48 15.30
SIEN Sientra Inc 22.29 22.63
SLAB Silicon Laboratories Inc 54.92 54.84
SIRO Sirona Dental Systems Inc 99.62 99.31
SWKS Skyworks Solutions Inc 107.65 108.71
SEDG SolarEdge Technologies Inc 37.92 38.13
SGU Star Gas Partners LP 8.54 8.37
STRZA Starz 41.91 41.75
STRP Straight Path Communications Inc 27.52 26.61
SMFG Sumitomo Mitsui Financial Group Inc 9.15 9.11
SUIPRA Sun Communities Inc 26.77 25.96
SUNE SunEdison Inc 31.05 30.87
SBCP Sunshine Bancorp, Inc 13.20 13.07
SUMXF Supremex Inc 4.00 3.79
SYNA Synaptics Inc 99.40 99.49
SYENF Syngenta AG 466.50 457.98
SYT Syngenta AG 93.03 91.86
SNPS Synopsys Inc 49.83 50.10
TTDKY TDK Corp 80.88 80.51
TINLY Teijin Ltd 37.65 37.63
TKOI Telkonet Inc 0.20 0.23
TER Teradyne Inc 21.19 21.20
JPSWY The Japan Steel Works Ltd 9.21 9.19
WWAV The Whitewave Foods Company 48.62 49.20
TMUSPRA T-Mobile US Inc 67.93 63.66
TKECY Tokyo Electric Power Co Inc 5.69 5.25
TMOAF TomTom NV 11.43 11.24
TMOAY TomTom NV 5.75 5.65
TYGPRB Tortoise Energy Infrastructure Corp. 10.01 9.92
TCX Tucows Inc 26.75 26.82
TSNU Tyson Foods Inc 51.91 49.50
USBPRO U.S. Bancorp 24.93 24.94
UPCHY Uni-President China Holdings Ltd 104.80 103.50
UCBA United Community Bancorp 13.24 13.10
UHS Universal Health Services Inc 129.94 131.80
UEC Uranium Energy Corp 2.90 2.93
LFDEF UrtheCast Corp 2.57 2.55
VRX Valeant Pharmaceuticals International Inc 241.40 239.16
VDAHF Vinda International Holdings Ltd 2.21 1.64
VC Visteon Corp 110.20 110.41
VULC Vulcan International Corp 47.55 46.99
WFEPRA Wells Fargo Real Estate Investment Corp 26.06 26.39
WECFY White Energy Co Ltd 1.44 1.36
WLRHU WL Ross Holding Corp 11.97 10.99
WPTIF WPT Industrial Real Estate Investment Trust 12.65 12.70
YAMHF Yamaha Motor Co., Ltd. 25.43 25.22
YORUF Yokohama Rubber Co Ltd 11.36 10.85
YGYI Youngevity International Inc 0.39 0.40
ZBPRA Zions Bancorp 22.97 22.60
ZTS Zoetis Inc 49.12 49.48
ZMTP Zoom Telephonics Inc 0.54 0.53
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
CATV 4Cable TV International Inc 0.02 0.02
ABBY Abby Inc 0.06 0.04
AITG Air Transport Group Holdings Inc 0.00 0.00
AA Alcoa Inc 12.68 12.65
ANR Alpha Natural Resources Inc 0.55 0.52
ATCEY Altice SA 33.41 36.00
ASGTF Altus Group Ltd 14.97 15.00
HIPH American Premium Water Corp 1.00 1.50
AXLFF Anderson Energy Inc 0.04 0.04
AGPPF Anglo American Platinum Ltd 23.29 23.31
AQPVF Aqua-Pure Ventures Inc 0.00 0.00
ACI Arch Coal Inc 0.47 0.50
RKOS Arkos Energy Corp 0.20 0.20
ARRPRB ARMOUR Residential REIT Inc 23.41 23.44
ARYC Arrayit Corp 0.00 0.00
ARESF Artis Real Estate Investment Trust 11.43 11.37
ATXDY Austex Oil Ltd 4.50 4.10
ANEWF Australia and New Zealand Banking Group Ltd 24.70 25.38
AWX Avalon Holdings Corp 2.38 2.43
AWLCF Awilco Drilling PLC 6.18 6.25
BALMF Balmoral Resources Ltd 0.72 0.72
BMDPY Banca Monte dei Paschi di Siena 0.18 0.22
BMDPF Banca Monte dei Paschi di Siena 2.08 9.80
BBDO Bank Bradesco 8.51 8.28
BCEKF Bear Creek Mining Corp 0.85 0.82
BBGI Beasley Broadcast Group Inc 4.61 4.50
BFLBY Bilfinger SE 8.58 8.59
BIMUF bioMmune Technologies Inc 0.16 0.17
BLT Blount International Inc 11.84 11.62
BLSP Blue Sphere Corp 0.04 0.04
BODY Body Central Corp 0.09 0.09
BOLC Bollente Companies Inc 1.98 1.50
BNEFF Bonterra Energy Corp 26.50 26.86
BRNE Borneo Resource Investments Ltd 0.01 0.01
BGAVF Bravada Gold Corp 0.02 0.02
CDVIQ Cal Dive International Inc 0.01 0.01
CLCL Calcol Inc 0.01 0.01
CAMH Cambridge Heart Inc 0.00 0.00
CNI Canadian National Railway Co 59.47 59.45
CP Canadian Pacific Railway Ltd 167.90 165.73
CBMJ Canna Brands Inc 0.00 0.00
LGBI Cannabiz Mobile Inc 0.00 0.00
CAPS Capstone Therapeutics Corp 0.13 0.15
CPST Capstone Turbine Corp 0.46 0.46
CBOF Cboa Financial Inc 3.00 3.25
CYSNF C-COM Satellite Systems Inc 0.85 0.90
CAKFY Celesio AG 5.65 5.75
CENX Century Aluminum Co 11.51 12.09
CHKVP Chesapeake Energy Corp 836.88 863.00
CHKDG Chesapeake Energy Corp 86.45 86.55
CMETF Chilean Metals Inc 0.02 0.03
CHIO China Bio-Energy Corp 0.03 0.03
CCTR China Crescent Enterprises Inc 0.00 0.00
CEHD China Electronics Holdings Inc 0.01 0.01
CHLO China Logistics Group Inc 0.00 0.00
CHICF ChitrChatr Communications Inc 0.56 0.27
CPRN Citigroup Capital XIII 25.95 26.50
CVNI Clearvision International Inc 0.00 0.00
CMWAY Commonwealth Bank of Australia 64.14 64.49
CBAUF Commonwealth Bank of Australia 63.55 64.72
CBD Companhia Brasileira De Distribuicao 27.22 27.04
CLLZD Connacher Oil and Gas Ltd 2.20 2.21
CSTM Constellium NV 13.84 13.91
COLCF Cool Chips 0.10 0.21
CPA Copa Holdings SA 86.67 86.56
CRDAF Coronado Resources Ltd 0.36 0.33
CMREPRB Costamare Inc 23.03 23.58
CEQP Crestwood Equity Partners LP 4.89 4.64
CMLP Crestwood Midstream Partners LP 13.01 12.77
CTCM CTC Media Inc 3.30 3.23
CTXV CTX Virtual Technologies Inc 0.29 0.30
CVSL CVSL Inc 1.47 1.42
DLUEY De La Rue PLC 22.77 23.42
DPSI DecisionPoint Systems Inc 0.07 0.10
DEJ Dejour Energy Inc 0.12 0.12
DBMBF Deutsche Bank Mexico Sa 1.43 1.45
DXM Dex Media Inc 0.73 0.82
DGSE DGSE Companies Inc 0.37 0.38
DIMN Diamante Minerals Inc 0.66 0.66
DMCIF DMCI Holdings Inc 0.26 0.27
DOLV Dolat Ventures Inc 0.02 0.02
DREUF Dream Industrial Real Estate Investment Trust 6.80 6.76
DYNA Dynastar Holdings Inc 0.01 0.01
DMMIF Dynasty Metals & Mining Inc 0.50 0.51
EGP EastGroup Properties Inc 56.00 55.43
EDNE Eden Energy Corp 0.00 0.02
EMMS Emmis Communications Corp 1.18 1.14
ESCRP Escalera Resources Co 2.95 6.08
ETAH Eternity Healthcare Inc 0.02 0.03
EXMXF Excalibur Mining Corp Ltd 0.00 0.00
EXMRF Exmar NV 10.14 10.17
EXXAY Exxaro Resources Ltd 6.87 6.87
EZTD EZTrader Inc 0.06 0.08
FTFS F&T Financial Services Inc 67.25 67.50
FRFXF Fairfax Financial Holdings Ltd 15.23 18.41
DAVE Famous Dave's of America Inc 20.54 20.83
FCGN FCG Inc 2.12 2.50
FHCO Female Health Co 2.45 2.38
FRDIF Firestone Diamonds PLC 0.35 0.41
FSGCF First Gen Corporation 0.56 0.59
FNFGPRB First Niagara Financial Group Inc 26.65 26.80
FPAFY First Pacific Co Ltd 4.61 4.62
FCSMF Focus Graphite Inc 0.21 0.22
FDCFF Forum Uranium Corp 0.05 0.05
FREE FreeSeas Inc 0.05 0.06
WILC G Willi-Food International Ltd 4.90 5.37
GKPRF Gatekeeper Systems Inc 0.14 0.15
GFN General Finance Corp 5.75 5.80
GWRU Genesee & Wyoming Inc 107.58 119.74
GGB Gerdau SA 2.81 2.78
GMLFF Global Minerals Ltd 0.00 0.00
GNGT Golden Gate Partners Inc 0.15 0.30
GDPAN Goodrich Petroleum Corp 9.29 24.45
GTSO Green Technology Solutions Inc 0.31 0.26
GIFI Gulf Island Fabrication Inc 11.14 11.55
HK Halcon Resources Corp 1.05 1.04
HNRG Hallador Energy Co 8.60 8.71
HHULF Hamburger Hafen und Logistik AG 22.00 24.85
HMY Harmony Gold Mining Co Ltd 1.42 1.41
HWTLW Hawaiian Telcom Holdco Inc 11.70 11.96
HRTT Heart Tronics Inc 0.00 0.01
HGG HHGregg Inc 3.75 3.81
HDAI High Desert Assets Inc 0.90 1.01
HBKRF Highbank Resources Ltd 0.11 0.12
HIRT Hines Real Estate Investment Trust, Inc 3.00 4.25
HSCC Homeland Security Corp 0.00 0.00
BVGIF Homestake Resource Corp 0.01 0.01
HGT Hugoton Royalty Trust 4.16 4.15
ICNB Iconic Brands Inc 0.02 0.02
INVE Identiv Inc 5.83 6.12
IKAN Ikanos Communications Inc 1.84 2.02
ILII Illini Corp 42.20 42.25
ICBU IMD Companies Inc 0.00 0.00
IMSC Implant Sciences Corp 0.68 0.65
IMRS IMRIS Inc 0.05 0.05
NRTI Inergetics Inc 0.00 0.00
IFXY Infrax Systems Inc 0.00 0.00
IPRA Intelsat SA 30.31 32.30
ISHPRB International Shipholding Corp 96.00 98.25
ISHPRA International Shipholding Corp 97.25 100.30
ISH International Shipholding Corp 8.54 8.50
ILST International Star Inc 0.00 0.00
IO ION Geophysical Corp 1.45 1.49
JPXGY Japan Exchange Group Inc. 14.64 14.65
KSU Kansas City Southern Inc 92.40 92.63
GMCR Keurig Green Mountain Inc 88.22 88.01
KHDHF KHD Humboldt Wedag International AG 3.45 3.58
LRAXF Lara Exploration Ltd 0.19 0.24
LATF Latteno Food Corp 0.00 0.00
LFUGY Li & Fung Ltd 1.66 1.65
JSGRY Lixil Group Corp 37.29 37.33
LMIA LMI Aerospace Inc 9.95 9.95
LPTN Lpath Inc 0.29 0.28
LGCUF Luna Gold Corp 0.10 0.10
LSTS Lustros Inc 0.01 0.01
LXFR Luxfer Holdings PLC 12.23 12.28
MAAFF MagIndustries Corp 0.13 0.14
MAORF Mandarin Oriental International Ltd 1.56 1.50
MBII Marrone Bio Innovations Inc 2.13 1.85
MSSD Massive Dynamics Inc 0.00 0.00
MTRX Matrix Service Co 17.12 17.00
MXWL Maxwell Technologies Inc 5.39 5.39
MBFIP MB Financial Inc 26.60 27.00
MDKM Mdechem Inc 0.01 0.02
MDCN Medican Enterprises Inc 0.00 0.00
MBKL Metairie Bank & Trust Co 18.00 18.55
KORS Michael Kors Holdings Ltd 45.18 45.88
MILLPRC Miller Energy Resources Inc 3.72 8.30
MILLPRD Miller Energy Resources Inc 3.66 7.10
MCUIF Miraculins Inc 0.07 0.08
MIND Mitcham Industries Inc 4.19 4.17
MCPNF MMC Corp Bhd 0.74 0.75
MOD Modine Manufacturing Co 11.06 11.25
MVO MV Oil Trust 10.83 11.00
MPPCQ myPhotoPipe.com Inc 0.00 0.00
NRP Natural Resources Partners LP 4.21 4.25
NM Navios Maritime Holdings Inc 3.38 3.37
NAV Navistar International Corp 27.44 27.05
NEOM NeoMedia Technologies Inc 0.00 0.00
NBS Neostem Inc 2.06 2.15
CUR Neuralstem Inc 1.59 1.55
NURO NeuroMetrix Inc 1.01 0.97
NHPEF New Hope Corp Ltd 1.47 1.60
NVET Nexvet Biopharma PLC 4.57 4.62
RCCMF Nippon Dragon Resources Inc 0.06 0.06
NOBGF Noble Group Ltd 0.58 0.58
NOR Noranda Aluminum Holding Corp 1.82 2.00
NSC Norfolk Southern Corp 93.72 94.24
NHYDY Norsk Hydro ASA 4.56 4.53
NWTUF North West Co Inc 19.00 19.02
NAK Northern Dynasty Minerals Ltd 0.35 0.32
NWHUF Northwest Healthcare Properties Real Estate Investment Trust 6.97 7.00
NUM Nuveen MI Quality Income Muni Fund Inc 13.51 13.50
OMEX Odyssey Marine Exploration Inc 0.42 0.45
OFGPRA OFG Bancorp 22.17 22.42
OPBK Open Bank 5.90 6.00
OPXS Optex Systems Holdings Inc 0.01 0.01
CANWF Orca Gold Inc 0.20 0.21
PFBDY Pacific Brands Ltd 3.16 3.25
POIL Pacific Oil Co 0.01 0.05
PCFTF Pacific Therapeutics Ltd 0.01 0.01
BTU Peabody Energy Corp 3.44 3.40
PQ Petroquest Energy Inc 1.74 1.75
PNX Phoenix Companies Inc 16.30 16.42
PYHH Phyhealth Corp 0.04 0.04
PZRIF Pizza Pizza Royalty Corp 11.38 11.38
POTG Portage Resources Inc 0.00 0.00
IPDN Professional Diversity Network Inc 2.31 2.30
PGEI ProGreen Properties Inc 0.01 0.01
GPOPF Promotora de Informaciones SA/FI 0.51 8.25
PPERF PT Bank Mandiri Persero Tbk 0.83 0.79
PTKFY PT Kalbe Farma Tbk 25.81 26.27
PTMEY PT Media Nusantara Citra Tbk 16.92 16.06
PCRTF PureCircle Ltd 6.75 6.77
QTVLF QT Vascular Ltd 0.15 0.15
ZQK Quiksilver Inc 1.44 1.39
RASPRA Rait Financial Trust 22.51 22.48
RMGI Rambo Medical Group Inc 0.05 0.05
RPGRF REA Group Ltd 30.75 33.76
RNWK RealNetworks Inc 5.73 5.60
RGBC Regional Bankshares Inc 6.15 6.40
RSRV Reserve Petroleum Co 336.00 345.00
RESN Resonant Inc 4.29 3.66
RELL Richardson Electronics 8.65 8.61
RMGN RMG Networks Holding Corp 0.97 0.96
RBNTF Robinsons Retail Holdings Inc 1.60 1.70
RST Rosetta Stone Inc 6.45 6.45
RBCN Rubicon Technology Inc 2.85 2.85
RXII RXi Pharmaceuticals Corp 0.38 0.45
SJT San Juan Basin Royalty 10.74 10.68
SMGBY San Miguel Corp 14.82 14.11
SDRXP SandRidge Energy Inc 24.58 45.00
STIE Santaro Interactive Entertainment Co 0.01 0.02
SMTC Semtech Corp 21.47 21.69
SKBI Skystar Bio-Pharmaceutical Co 2.83 2.89
SMVS Smave Solutions Inc 0.00 0.00
SWET Solar Wind Energy Tower Inc 0.00 0.00
SPYLF Sprylogics International Corp 0.49 0.51
SPW SPX Corp 74.17 73.53
SBLK Star Bulk Carriers Corp. 2.99 3.05
STRH Star8 Corp 0.00 0.00
SRT StarTek Inc 6.09 6.10
STTK StreamTrack Inc 0.00 0.00
STB Student Transportation Inc 5.03 4.98
SNMYF Suncorp Group Ltd 10.00 10.07
SCON Superconductor Technologies Inc 1.01 0.97
TRX Tanzanian Royalty Exploration Corp 0.28 0.28
TPCS Techprecision Corp 0.08 0.08
VIV Telefonica Brasil SA 13.99 13.82
TNFYF Tenfu (Cayman) Holdings Co Ltd 0.44 0.46
TDC Teradata Corp 38.73 38.46
TRTC Terra Tech Corp 0.15 0.15
TC Thompson Creek Metals Co Inc 0.90 0.94
AXLE TJT Inc 0.38 0.38
TPDKY Topdanmark A/S 2.69 2.72
TORSF Torstar Corp 4.84 4.93
TENG Trans Energy Inc 1.20 1.30
TPUB Tribune Publishing Co 14.75 14.73
TRMB Trimble Navigation Ltd 23.83 23.68
TROX Tronox Ltd 17.04 16.97
USEG U S Energy Corp 0.95 1.00
USEI US Energy Initiatives Corp Inc 0.00 0.00
VTMC Valentine Mark Corp 0.10 1.50
VRS Verso Corp 0.79 0.78
VDRM ViaDerma Inc 0.00 0.00
VNRFY Vienna Insurance Group AG 7.86 7.95
WRES Warren Resources Inc 0.77 0.76
WDHR WeedHire International Inc 0.00 0.00
WTW Weight Watchers International Inc 5.69 5.80
WONEF WesternOne Inc 0.87 0.91
WEBNF Westpac Banking Corp 24.39 24.46
WOLWF Woolworths Ltd 21.10 21.44
WPG WP Glimcher Inc 14.15 14.13
WYNMF Wynn Macau Ltd 1.92 1.92
WYNMY Wynn Macau Ltd 19.17 19.30
WYNN Wynn Resorts Ltd 102.98 102.92
YRCW YRC Worldwide Inc 13.68 13.70
YUMA Yuma Energy Inc 0.70 0.71
Data through 05/28/2015 15:55:02-05:00

Ticker
This is the ticker symbol for the holding. Click on it to see the Morningstar Quicktake report on this security.
Name
This is the name of the stock.
Price $
This is the most current price available to Morningstar.com.
52-week high
This is the highest intraday price the stock has reached over the past 52 weeks.
52-week low
This is the lowest intraday price the stock has reached over the past 52 weeks.
Become a Morningstar Premium Member.?Enjoy our analyst picks and buy-sell opinions on 4,000 stocks, funds and ETFs. Learn more.

© Copyright 2015 Morningstar, Inc. All rights reserved. Morningstar, the Morningstar logo, Morningstar.com, Morningstar Tools are either trademark or service marks of Morningstar, Inc.