The Adobe Flash Player is required to view this multimedia interactive. Get it here.
Morningstar® 52-Weeks High & Low  
Today's 52-week Highs
Ticker Name Recent Price $ 52-week
high
FLWS 1-800 Flowers.com Inc 12.48 12.44
SHLM A Schulman Inc 42.58 43.17
ABT Abbott Laboratories 47.37 47.74
ACAD ACADIA Pharmaceuticals Inc 37.97 38.43
ADBE Adobe Systems Inc 79.10 79.07
WMS Advanced Drainage Systems Inc 27.15 27.07
AMG Affiliated Managers Group Inc 216.42 219.84
MITTPRB AG Mortgage Investment Trust Inc 25.01 25.00
ANZFF Air New Zealand Ltd 2.20 2.01
AKRX Akorn Inc 53.81 54.00
APRDO Alabama Power Co 96.55 96.75
ALR Alere Inc 45.47 45.56
AREEP Alexandria Real Estate Equities Inc 29.00 28.50
AREPRE Alexandria Real Estate Equities Inc 26.39 26.20
AWRY Allegheny & Western Railway 98.00 100.75
AB AllianceBernstein Holding L.P. 28.64 28.45
AMOT Allied Motion Technologies Inc 27.86 28.31
ALLPRA Allstate Corp 25.98 25.93
AFAM Almost Family Inc 35.62 33.42
APELY Alps Electric Co Ltd 45.18 44.37
MO Altria Group Inc 56.29 56.19
AMAG AMAG Pharmaceuticals Inc 49.23 49.90
ABCP Ambase Corp 2.25 2.23
AMC AMC Entertainment Holdings Inc 34.32 33.81
DOX Amdocs Ltd 52.50 52.93
AMED Amedisys Inc 30.17 30.94
AILLL Ameren Illinois Co 26.00 25.80
AILLP Ameren Illinois Co 88.90 87.75
AMCWP American Tower Corp 101.25 101.32
AMWD American Woodmark Corp 52.66 51.10
AMPH Amphastar Pharmaceutical Inc 14.00 13.95
AMSGP Amsurg Corp 122.74 114.23
AMSG Amsurg Corp 60.10 58.40
AFSIPRA AmTrust Financial Services Inc 25.25 24.98
AHBIF Anheuser-Busch Inbev SA 126.96 127.38
NLYPRA Annaly Capital Management Inc 26.07 26.18
ANPFF Anpulo Food Inc 4.60 4.50
AON Aon PLC 100.36 101.30
AIVPRA Apartment Investment & Management Company 27.13 26.70
AUMAU AR Capital Acquisition Corp 9.88 9.83
ARHPRC Arch Capital Group Ltd 27.72 27.32
ARMHF ARM Holdings PLC 17.78 17.75
ARMH ARM Holdings PLC 53.47 53.80
ARUN Aruba Networks Inc 24.81 23.90
ASH Ashland Inc 127.62 129.22
ASHTF Ashtead Group PLC 18.32 18.43
ASAZF Assa Abloy AB 60.17 57.84
ASAZY Assa Abloy AB 29.90 29.83
AFPRC Astoria Financial Corporation 25.48 25.32
ADSK Autodesk Inc 64.24 63.00
AZO AutoZone Inc 643.29 646.52
AVG AVG Technologies NV 22.57 22.63
AVID Avid Technology Inc 15.68 15.25
BACPRY Bank of America Corporation 25.53 25.50
BKPRC Bank of New York Mellon Corp 24.84 24.65
BCSPRC Barclays Bank PLC 26.33 26.30
BCSPRD Barclays Bank PLC 26.63 26.50
BCSPR Barclays Bank PLC 25.83 25.86
BESIY BE Semiconductor Industries NV 26.10 22.52
BGEPRB BGE Capital Trust II 25.87 25.70
BIAD Bio-AMD Inc 0.29 0.28
BEGI BlackStar Energy Group Inc 0.20 0.10
BOBE Bob Evans Farms Inc 58.58 58.84
BDNNY Boliden AB 40.66 38.78
BXPPRB Boston Properties Inc 24.82 24.45
BSX Boston Scientific Inc 16.90 16.97
BFAM Bright Horizons Family Solutions Inc 50.64 51.10
BSFT BroadSoft Inc 31.46 32.56
BKD Brookdale Senior Living Inc 37.51 37.37
BSQR Bsquare Corp 4.87 4.80
BT BT Group PLC 69.95 70.29
CMN Cantel Medical Corp 45.38 46.36
CAPMF Capgemini 81.00 80.25
CGEMY Capgemini 40.36 40.17
CGHC Capital Group Holdings Inc 0.01 0.01
COFPRC Capital One Financial Corp 25.70 25.56
CPYT CarePayment Technologies Inc 1.65 1.50
CUPUF Caribbean Utilities Co Ltd 11.51 11.34
CRI Carter's Inc 88.81 88.49
CBLPRE CBL & Associates Properties Inc 26.47 26.40
CEMP Cempra Inc 33.12 32.87
CTEI Cemtrex Inc 0.50 0.22
CRL Charles River Laboratories International Inc 76.67 77.14
CHTR Charter Communications Inc 180.60 183.23
CHE Chemed Corp 116.48 116.73
CKISF Cheung Kong Infrastructure Holdings Ltd. 8.62 8.25
CKISY Cheung Kong Infrastructure Holdings Ltd. 42.73 42.30
CEVIF China Everbright Ltd 2.41 2.38
GCIH China Infrastructure Holdings Ltd 1.24 1.20
LFC China Life Insurance Co Ltd 64.28 64.28
CHDN Churchill Downs Inc 109.84 108.25
CI Cigna Corp 121.63 122.00
CPRC Citigroup Inc 24.92 24.40
CPRL Citigroup Inc 26.39 26.14
CYNPRC City National Corp 24.59 23.92
CLGRF Claude Resources Inc 0.34 0.34
COKE Coca-Cola Bottling Co Consolidated 104.39 105.70
CTSH Cognizant Technology Solutions Corp 62.49 63.10
COLRY COL Capital Ltd 4.00 4.02
FIX Comfort Systems USA Inc 18.68 18.17
CDGLY ComfortDelGro Corp Ltd 43.57 42.47
STZ Constellation Brands Inc 114.71 116.23
CBPX Continental Building Products Inc 20.86 20.57
VLRS Controladora Vuela Compania de Aviacion SAB de CV 10.05 10.50
CRTOF Cortendo AB 1.10 1.00
CMREPRB Costamare Inc 26.10 26.00
COWN Cowen Group, Inc. 5.29 5.21
CBRL Cracker Barrel Old Country Store Inc 151.03 151.11
CCIPRA Crown Castle International Corp 106.50 106.53
CCK Crown Holdings Inc 53.00 53.17
CFRPRA Cullen/Frost Bankers Inc 24.95 24.50
CVS CVS Health Corp 103.87 104.48
DRI Darden Restaurants Inc 64.00 64.50
PLAY Dave & Buster's Entertainment Inc 31.20 32.38
DMRRP Dayton & Michigan Railroad Co 64.95 60.00
DDRPRK DDR Corp 25.89 25.44
DDRPRJ DDR Corp 26.14 25.98
DK Delek US Holdings Inc 37.28 37.08
DEMO Democrasoft Holdings Inc 0.03 0.03
DUA Deutsche Bank Capital Funding Trust VIII 25.55 24.50
DKT Deutsche Bank Conting Cp-8 05 PC Tr Pfd Secs 08-Without Fixed Maturity Pfd 28.97 28.99
DXB Deutsche Bank Contingent Capital Trust II 26.94 26.57
DTEGF Deutsche Telekom AG 18.65 18.30
DTEGY Deutsche Telekom AG 18.59 18.30
DRII Diamond Resorts International Inc 34.65 34.80
DLRPRF Digital Realty Trust Inc 26.43 26.45
DLRPRE Digital Realty Trust Inc 26.63 26.62
DDT Dillard's Capital Trust I 26.18 26.15
DDS Dillards Inc 130.16 130.64
DFSPRB Discover Financial Services 26.23 26.23
DPUKY Domino's Pizza Group PLC 22.77 22.37
DQJCY Don Quijote Holdings Co.,Ltd 233.91 228.91
DXPRB Dynex Capital Inc 24.68 24.53
DDPRB E I du Pont de Nemours & Company 108.50 105.00
EBTTF Elektrobit Oyj 5.03 4.99
EWCR Empire Water Corp 0.11 0.01
EGDCY Energy Development Corp 20.30 20.20
EXNT Enxnet Inc 0.07 0.05
EPAM EPAM Systems Inc 61.68 62.69
EPRPRF EPR Properties 26.15 25.70
EPRPRE EPR Properties 34.30 32.10
EPRPRC EPR Properties 24.75 23.75
ESE ESCO Technologies Inc 38.54 38.88
ESLOF Essilor International SA 116.50 115.00
ESLOY Essilor International SA 58.14 58.38
EL Estee Lauder Cos Inc 82.67 82.73
EVERPRA EverBank Financial Corp 25.45 25.55
EXLS ExlService Holdings Inc 34.90 35.64
FMBM F & M Bank Corp 19.99 19.98
FICO Fair Isaac Corp 85.12 85.47
FRCOF Fast Retailing Co Ltd 388.51 386.00
FCB FCB Financial Holdings Inc 25.37 25.03
FSS Federal Signal Corp 16.49 16.76
FITBI Fifth Third Bancorp 27.73 27.64
FBP First BanCorp 6.58 6.56
FBPRM First BanCorp 23.85 23.00
FCCO First Community Corp 11.78 11.82
FHNPRA First Horizon National Corp 25.22 24.49
FXNC First National Corp 9.50 9.60
FNRN First Northern Community Bancorp 7.90 7.69
FREVS First REIT of New Jersey 22.99 22.90
FRC First Republic Bank 56.98 57.33
FRCPRC First Republic Bank 24.84 24.71
FRCPRD First Republic Bank 24.77 23.92
FRCPRE First Republic Bank 27.88 27.85
FRFC First Robinson Financial Corp 35.00 33.85
FNRG ForceField Energy Inc 7.48 7.48
FGFH Foresight Financial Group 22.00 21.50
FORM FormFactor Inc 9.82 9.97
FPTOF Fountainhead Property Trust 0.80 0.76
NEEPRC FPL Group Capital Trust I 26.74 26.00
FMS Fresenius Medical Care AG & Co. KGaA 40.78 40.09
FMCQF Fresenius Medical Care AG & Co. KGaA 82.33 79.10
GABPRD Gabelli Equity Trust Inc. 25.75 25.65
GABPRG Gabelli Equity Trust Inc. 23.42 23.22
GRXPRB Gabelli Healthcare & WellnessRx Trust 25.94 25.05
GMHLF GAM Holding AG 19.44 19.41
GAMPRB General American Investors Company, Inc. 26.49 26.47
G Genpact Ltd 22.22 22.33
GPN Global Payments Inc 91.86 92.80
GSPRJ Goldman Sachs Group Inc 24.94 24.68
GSPRB Goldman Sachs Group Inc 25.60 25.62
GPTPRB Gramercy Property Trust Inc 26.50 25.90
GHDS Greater Hudson Bank 4.26 4.75
GGGSF Greggs PLC 13.45 12.50
GRVFF Grenville Strategic Royalty Corp 0.59 0.53
GMK Gruma SAB de CV 49.52 48.60
GPAGF Gruma SAB de CV 12.34 11.94
GTT GTT Communications Inc 15.51 15.50
GLFPO Gulf Power Co. 99.90 94.98
HAE Haemonetics Corp 44.46 45.31
HAIN Hain Celestial Group Inc 62.53 62.88
HBI Hanesbrands Inc 127.54 128.95
HARL Harleysville Savings Financial Corp 18.50 18.38
HTSPRA Hatteras Financial Corp 24.45 24.50
HDB HDFC Bank Ltd 62.01 62.10
HHCSY Healthscope Ltd 11.15 11.00
HWAY Healthways Inc 22.38 23.08
HTLF Heartland Financial USA Inc 30.71 30.99
HEXEY Hellenic Exchanges - Athens Stock Exchange SA 14.32 14.05
HENKY Henkel AG & Co KGaA 105.15 104.84
HBOS Heritage Financial Group Inc 25.89 26.11
HTPRC Hersha Hospitality Trust 26.67 26.26
HXGBY Hexagon AB 36.30 36.04
HXGBF Hexagon AB 35.78 35.70
HKMPY Hikma Pharmaceuticals PLC 77.65 79.07
HOLX Hologic Inc 32.38 32.21
HZNP Horizon Pharma PLC 20.53 19.32
HPTPRD Hospitality Properties Trust 26.77 26.46
HBAYF Hudson's Bay Co 22.40 21.80
HTHKY Hutchison Telecommunications Hong Kong Holdings Ltd 7.55 7.48
ICLR Icon PLC 69.01 69.69
IG IGI Inc 11.52 11.43
ITYBF Imperial Tobacco Group PLC 50.00 48.85
ITYBY Imperial Tobacco Group PLC 98.25 97.80
SAAS inContact Inc 11.71 11.73
BLOX Infoblox Inc 23.26 24.69
NSP Insperity Inc 51.81 52.49
IART Integra Lifesciences Holdings Corp 60.01 59.71
INTP Integrated Pharmaceuticals Inc 0.00 0.00
IREHF Integrated Research Ltd 1.20 1.00
LINK Interlink Electronics 10.00 10.25
INAP Internap Corp 9.52 9.55
ICAGY International Consolidated Airlines Group SA 44.57 43.56
IGT International Game Technology 17.84 17.62
XENT Intersect ENT Inc 26.41 24.87
IPLPRD Interstate Power and Light Co 25.56 25.67
INTL INTL FCStone Inc 27.23 27.87
IVRPRA Invesco Mortgage Capital Inc 25.19 25.23
IVSXF Investor AB 38.60 37.90
IVSBF Investor AB 39.85 39.50
NVIV InVivo Therapeutics Holdings Corp 2.93 2.68
IRLD Ireland Inc 0.29 0.31
IRCP Irsa Propiedades Comerciales SA 24.50 24.10
ISLE Isle of Capri Casinos Inc 12.47 12.17
ISUZY Isuzu Motors Ltd 14.64 14.60
JCOM j2 Global Inc 67.25 68.20
OSCUF Japan Exchange Group Inc. 27.78 26.58
SJM JM Smucker Co 115.35 115.40
JOUT Johnson Outdoors Inc 33.54 33.64
JPMPRB JPMorgan Chase & Co 26.65 26.68
JPST JPS Industries Inc 10.00 9.98
KAI Kadant Inc 44.40 44.39
KIMPRI Kimco Realty Corp 26.58 26.39
KXSCF Kinaxis Inc 19.68 18.26
KSS Kohl's Corp 73.78 73.20
KUBTY Kubota Corp 81.03 81.52
KURRY Kuraray Co Ltd 41.30 40.25
LARK Landmark Bancorp Inc 26.30 25.84
LHOPRI LaSalle Hotel Properties 26.02 25.36
LGGNY Legal & General Group PLC 21.70 21.60
TREE LendingTree Inc 53.04 52.32
LHCG LHC Group Inc 33.80 34.10
LBY Libbey Inc 38.03 37.00
LLTP Lightlake Therapeutics Inc 10.25 10.90
LLNW Limelight Networks Inc 3.34 3.36
LRLCF L'Oreal SA 180.95 180.45
LULU Lululemon Athletica Inc 68.44 67.90
MTHRF M3, Inc. 22.42 21.88
MGLN Magellan Health Inc 64.07 63.81
MAG Magnetek Inc 44.56 45.71
MLGF Malaga Financial Corp 22.02 22.00
MNGPF Man Group PLC 3.05 2.99
MQPXF Matica Enterprises Inc 0.11 0.10
MJN Mead Johnson Nutrition Co 104.76 105.39
MKGAY Merck KGaA 34.26 34.21
MMSI Merit Medical Systems Inc 19.61 19.73
MERPRM Merrill Lynch Capital Trust II 25.65 25.66
METPRA MetLife Inc 24.79 24.74
MPBK Metropacific Bank 0.01 0.00
MSCC Microsemi Corp 32.24 31.90
MGHTF Mighty River Power Ltd 2.48 2.35
MLR Miller Industries Inc. 22.16 22.13
MBFJF Mitsubishi UFJ Financial Group Inc 6.52 6.60
MODN Model N Inc 12.37 12.44
MHK Mohawk Industries Inc 184.35 187.25
MOH Molina Healthcare Inc 63.69 64.19
MNRO Monro Muffler Brake Inc 63.24 64.25
MNST Monster Beverage Corp 141.12 126.00
MSPRI Morgan Stanley 26.24 25.73
MSPRA Morgan Stanley 20.78 20.87
MSPRG Morgan Stanley 26.05 25.87
MWG Morgan Stanley Capital Trust IV 25.55 25.57
MRAAF Murata Mfg Co Ltd 123.00 118.80
MRAAY Murata Mfg Co Ltd 30.93 29.77
NGHCP National General Holdings Corp 26.04 25.50
NEOG Neogen Corp 51.15 51.79
NTWK Netsol Technologies Inc 6.00 6.00
NAHD New Asia Holdings Inc 1.00 0.80
NRZ New Residential Investment Corp 15.11 14.90
NYCB New York Community Bancorp Inc 16.61 16.58
NYMTP New York Mortgage Trust 24.99 24.62
NCMGY Newcrest Mining Ltd 11.33 11.36
NCMGF Newcrest Mining Ltd 11.30 11.28
NEWT Newtek Business Services Corp 16.67 16.61
NXGPF Next PLC 114.20 113.17
NSANF Nissan Motor Co Ltd 10.55 10.55
NRDVY Nord Gold NV 2.33 1.30
NTRSP Northern Trust Corp 25.54 25.49
NSAM NorthStar Asset Management Group Inc 24.27 24.16
NRF Northstar Realty Finance Corp 19.22 19.55
NWYF Northway Financial Inc 21.00 20.99
NBCT Northwest Bancorp Inc 9.45 9.40
OCUL Ocular Therapeutix Inc 35.77 35.48
ODMTY Old Mutual PLC 28.18 28.05
OMAM OM Asset Management PLC 17.96 17.66
OCRPRB Omnicare Capital Trust II 94.26 92.15
OMCL Omnicell Inc 35.05 35.75
ONFC Oneida Financial Corp 19.54 19.69
FNCTF ORANGE 18.19 18.27
OCBB Orange County Business Bank 8.00 7.70
OLCLY Oriental Land Co., Ltd. 26.84 26.80
PNDZY Pandora AS 22.79 22.88
PGPHF Partners Group Holding 308.75 304.55
PSO Pearson PLC 21.85 21.88
PSORF Pearson PLC 21.93 21.01
PEBPRC Pebblebrook Hotel Trust 25.62 25.39
PSEM Pericom Semiconductor Corp 15.60 15.79
PSMMY Persimmon PLC 54.48 53.96
PNFP Pinnacle Financial Partners Inc 42.00 41.69
PMCS PMC-Sierra Inc 9.50 9.55
PNCPRQ PNC Financial Services Group Inc 24.85 24.53
PNCPRP PNC Financial Services Group Inc 28.45 27.94
PNYTF Poynt Corp 0.00 0.01
PRCB Premier Commercial Bancorp 5.20 5.03
PINC Premier Inc 36.66 36.80
PBSFF ProSiebenSat 1 Media AG 49.60 49.03
PUK Prudential PLC 50.29 50.45
PUKPF Prudential PLC 25.00 25.30
PTCT PTC Therapeutics Inc 71.33 74.93
PSAPRS Public Storage 25.65 25.75
PSAPRT Public Storage 25.47 25.57
PSAPRW Public Storage 24.38 23.95
PSAPRV Public Storage 24.46 24.10
PSAPRZ Public Storage 26.11 25.95
PSAPRY Public Storage 26.90 26.73
PSAPRA Public Storage 25.68 25.00
PSAPRU Public Storage 25.23 25.00
PSAPRX Public Storage 24.75 24.28
QLIK Qlik Technologies Inc 32.44 32.69
RBSPRE RBS Capital Funding Trust V 24.79 24.41
RBSPRI RBS Capital Funding Trust VI 24.95 24.71
RBSPRG RBS Capital Funding Trust VII 24.86 24.41
REGPRG Regency Centers Corp 25.53 25.32
QSR Restaurant Brands International Inc 44.23 43.64
RSTRF Restaurant Brands International LP 42.04 41.46
RIOM Rio Alto Mining Ltd 3.13 3.11
ROP Roper Industries Inc 167.57 169.33
ROST Ross Stores Inc 105.81 99.95
ROVI Rovi Corp 24.88 25.24
RBSPRM Royal Bank of Scotland Group (The) PLC 25.05 25.00
RBSPRR Royal Bank of Scotland Group (The) PLC 24.69 24.65
RBSPRP Royal Bank of Scotland Group (The) PLC 24.98 24.85
RBSPRS Royal Bank of Scotland Group (The) PLC 25.35 25.08
RHP Ryman Hospitality Properties Inc 60.10 59.49
SNPHY Santen Pharmaceutical Co Ltd 33.43 33.43
BFSPRC Saul Centers Inc 26.02 25.99
SBAC SBA Communications Corp 124.71 122.79
SCEPRG SCE Trust II 24.60 23.57
SCEPRH SCE Trust III 28.00 27.49
SHLAF Schindler Holding AG 164.50 162.80
SHNWF Schroders PLC 47.98 45.10
SAIC Science Applications International Corp 54.68 55.42
SEGXF Segro PLC 6.57 6.55
SEIC SEI Investments Company 43.04 43.62
SKHSF Sekisui House Ltd 13.89 13.50
SMTC Semtech Corp 28.93 28.77
SNRAF Senator Minerals Inc 0.10 0.12
SCAY Seneca-cayuga Bancorp 11.00 10.75
SERV ServiceMaster Global Holdings Inc 34.59 34.32
SLGN Silgan Holdings Inc 57.41 57.72
SKSBF Skanska AB 24.65 24.54
SLGPRI SL Green Realty Corp 26.41 26.08
DITHF Smith (DS) PLC 5.60 5.53
SMFTF Smurfit Kappa Group PLC 28.38 28.04
SNE Sony Corp 28.33 28.27
SFBC Sound Financial Bancorp Inc 19.00 18.95
SBFC Southeastern Bank Financial Corp 27.65 27.60
SCEPRF Southern California Edison Trust I 25.43 24.45
ONCE Spark Therapeutics Inc 57.59 61.50
EDTXF Spectral Medical Inc 0.48 0.48
STJPF St James's Place PLC 14.76 14.69
STTPRD State Street Corp 26.76 26.53
STTPRE State Street Corp 25.43 25.43
SCMP Sucampo Pharmaceuticals Inc 15.38 16.50
SUIPRA Sun Communities Inc 26.60 25.96
SEMI SunEdison Semiconductor Ltd 24.06 23.00
SNST Sunset Capital Assets Inc 2.08 1.92
SSMXF Sysmex Corporation 53.62 52.00
SSMXY Sysmex Corporation 26.85 26.07
TBNC T Bancshares Inc 6.75 6.60
TKMU Takeoutmusic.com Holdings Corp 0.00 0.00
TTDKY TDK Corp 70.70 69.03
TTGT TechTarget Inc 12.14 12.13
TTNDF Techtronic Industries Co Ltd 3.47 3.34
TLPFY Teleperformance 38.79 38.15
TSRO Tesaro Inc 53.33 53.55
TSO Tesoro Corp 91.84 93.57
THERF Theratechnologies Inc 0.62 0.59
THOR Thoratec Corp 40.72 40.88
TMUSPRA T-Mobile US Inc 60.40 59.27
THKUF Toll Holdings Ltd 7.17 7.13
TYGPRB Tortoise Energy Infrastructure Corp. 10.25 9.92
TSS Total System Services Inc 38.20 38.45
TCON TRACON Pharmaceuticals Inc 13.43 14.68
TCOR TreeCon Resources Inc 0.68 0.65
TYPR Tri-Continental Corp 49.92 48.99
TYL Tyler Technologies Inc 119.37 120.09
TSNU Tyson Foods Inc 50.85 49.50
USBPRM U.S. Bancorp 29.83 29.66
USBPRO U.S. Bancorp 24.35 23.84
ULTA Ulta Salon Cosmetics & Fragrances Inc 140.76 141.00
UNIEF Uni-Select Inc 32.79 30.14
UNFI United Natural Foods Inc 83.04 83.57
UVE Universal Insurance Holdings Inc 24.90 25.55
VGR Vector Group Ltd 23.05 23.28
VRNT Verint Systems Inc 60.88 61.05
WBA Walgreens Boots Alliance Inc 83.08 81.83
WCIC WCI Communities Inc 23.93 23.83
WCG WellCare Health Plans Inc 90.81 90.83
WBB Westbury Bancorp Inc 16.99 16.90
WIPSO Wisconsin Public Service Corp 99.75 103.00
WNS WNS (Holdings) Ltd 24.47 24.74
WDFN Woodlands Financial Services Co 45.00 44.00
INT World Fuel Services Corp 54.75 54.90
WPPGF WPP PLC 23.93 23.51
WPPGY WPP PLC 118.15 118.84
WYN Wyndham Worldwide Corp 91.48 92.58
YAMHF Yamaha Motor Co., Ltd. 24.99 24.59
ZAGG Zagg Inc 7.70 7.90
ZBPRH Zions Bancorp 24.77 24.75
ZBPRA Zions Bancorp 23.06 22.60
ZIOP ZIOPHARM Oncology Inc 11.26 11.90
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
DDDX 3DX Industries Inc 0.06 0.06
WBAI 500.com Ltd 9.26 9.55
CAS A M Castle & Co 3.18 4.77
ATNM Actinium Pharmaceuticals Inc 3.12 3.30
AUAYF Adanac Molybdenum Corp 0.14 0.15
AGTK Agritek Holdings Inc 0.03 0.03
GAPFF Aimia Inc 10.33 10.23
AJGH AJ Greentech Holdings Ltd 0.01 0.01
AXU Alexco Resource Corp 0.42 0.43
ALKM Alkame Holdings Inc 0.02 0.02
ALPQF Alpiq Holding AG 75.79 93.63
ACERF AM Gold Inc 0.02 0.03
AMZZ Amazonica Corp 0.00 0.00
AMLH American Leisure Holdings Inc 0.02 0.02
AQQS American Spectrum Realty Inc 0.12 0.20
ASRV AmeriServ Financial Inc 2.92 2.91
ANHPRC Anworth Mortgage Asset Corp 24.41 25.02
ARVCY Areva 1.03 1.04
APHY Assured Pharmacy Inc 0.04 0.05
ATEA Astea International Inc 1.10 1.11
AVH Avianca Holdings SA 12.14 13.78
AXPW Axion Power International Inc 0.28 0.26
BKEN Bakken Energy Corp 0.00 0.00
CIB BanColombia SA 41.15 41.37
BAKPF Baraka Energy & Resources Ltd 0.00 0.00
BIJBF Bijou Brigitte AG 62.20 63.65
BPTH Bio-Path Holdings Inc 1.85 1.90
BRVRF Blue River Resources Ltd 0.04 0.04
BLSFF BlueScope Steel Ltd 3.73 3.97
BODY Body Central Corp 0.18 0.12
BDRPF Bombardier Inc 6.69 9.45
BNGRF Bongrain 61.85 62.00
BOSC BOS Better Online Solutions Ltd 2.98 3.00
BLVDU Boulevard Acquisition Corp 9.95 10.00
LND BRASILAGRO - CIA Bras de Prop Agricolas 3.20 2.65
BFGC Bullfrog Gold Corp 0.01 0.01
CACQ Caesars Acquisition Co 7.39 7.31
CLTS Canadian Tactical Training Academy Inc 0.03 0.03
CDYCF Cardero Resources Corp 0.03 0.02
CETEF Cathedral Energy Services Ltd 1.71 1.72
CCDBF CCL Industries Inc 42.70 78.34
CDEX CDEX Inc 0.01 0.02
CNP CenterPoint Energy Inc 20.78 20.83
CPYYF Centrica PLC 3.65 3.70
CPYYY Centrica PLC 14.98 15.01
CHKDJ Chesapeake Energy Corp 1010.00 1110.00
CIFHY China Fishery Group Ltd 1.22 1.23
CJEWY Chow Tai Fook Jewellery Group Ltd 11.69 12.30
CWEI Clayton Williams Energy Inc 49.06 49.71
CLCXQ Computer Learning Centers 0.00 0.00
CLLZF Connacher Oil and Gas Ltd 0.02 0.02
MCF Contango Oil & Gas Co 23.53 23.90
CSBQP Cornerstone Bancshares Inc 24.06 24.25
CUZ Cousins Properties Inc 10.73 10.49
CVALF Covalon Technologies Ltd 0.89 0.92
CROX Crocs Inc 11.15 10.27
CVSL CVSL Inc 2.48 4.23
DPNEY Daphne International Holdings Ltd 5.22 5.47
DWSN Dawson Geophysical Co 5.24 5.43
DFRG Del Frisco's Restaurant Group Inc 20.09 18.81
DLMV Delmarva Bank Data Processing Center, Inc. 2.00 2.50
DTRWF Delta Drone SA 4.22 4.40
DLLLY Delta Lloyd N.V 18.30 18.35
DLLLF Delta Lloyd N.V 18.05 18.15
DCOHF Dickson Concepts International Ltd 0.43 0.44
CADY Digital Caddies Inc 0.12 0.10
DRCHF Direcional Engenharia SA 2.07 2.17
DIRVD Direct View Holdings Inc 0.00 0.00
DCTFF DirectCash Payments Inc 13.05 13.12
DOLV Dolat Ventures Inc 0.07 0.06
DRL Doral Financial Corp 0.72 1.32
EFRTF Edgefront Real Estate Investment Trust 1.45 1.44
EGAN EGain Corp 3.48 3.48
ELRA Elray Resources Inc 0.00 0.00
ENDO Endocan Corp 0.01 0.02
ENEVY Eneva SA 0.05 0.10
EAC Erickson Inc 6.15 6.24
FABU FAB Universal Corp 0.04 0.04
PAWP Fearless Films Inc 0.25 0.75
FCGD First Colombia Gold Corp 0.00 0.00
FIVE Five Below Inc 31.74 31.71
GNCC Genco Corp 0.00 0.00
GNMLF Genomma Lab Internacional SAB de CV 1.13 1.45
GAINP Gladstone Investment Corporation 25.75 25.80
GWTR Global Water Technologies Inc 0.02 0.02
GOL Gol Intelligent Airlines Inc 3.46 3.57
GARPF Golden Agri-Resources Ltd 0.30 0.31
GARPY Golden Agri-Resources Ltd 29.96 29.80
GDPPRD Goodrich Petroleum Corp 9.14 15.02
GDPAN Goodrich Petroleum Corp 9.95 24.45
GDPPRC Goodrich Petroleum Corp 9.30 17.01
FXITD Gopher Protocol Inc 1.00 2.30
GPVRF GreenPower Motor Company Inc 0.19 0.20
ASWRF Gungnir Resources Inc 0.01 0.01
HEOFF H2O Innovation Inc 1.13 1.10
HLX Helix Energy Solutions Group Inc 15.44 15.43
HERO Hercules Offshore Inc 0.45 0.68
HIMR Hollund Industrial Marine Inc 0.01 0.01
ZINC Horsehead Holding Corp 12.84 12.92
HCTI Hybrid Coating Technologies Inc 0.04 0.04
HDY HyperDynamics Corp 0.64 0.63
ICTSF ICTS International NV 0.50 0.60
IMKI Immediatek Inc 0.35 0.40
IDLLF Indus Alliance Insur and Finan Srvc, Inc. 33.95 38.60
IOGA Inscor Inc Corp 0.01 0.01
IPRA Intelsat SA 36.22 42.89
I Intelsat SA 12.37 12.43
ISH International Shipholding Corp 14.00 14.02
IACAF Ithaca Energy Inc 0.68 0.70
JAMTF Jagercor Energy Corp 0.04 0.03
JASN Jason Industries Inc 7.15 6.72
JONE Jones Energy Inc 8.55 8.49
KRMEF Karmin Exploration Inc 0.19 0.27
KGRSY Kingrose Mining Ltd 1.05 1.63
KGTO Kogeto Inc 0.03 0.05
KOP Koppers Holdings Inc 16.21 16.32
LAS Lentuo International Inc 0.59 0.56
ROAOF LGX Oil & Gas Inc 0.07 0.07
LBSR Liberty Star Uranium & Metals Corp 0.01 0.01
LL Lumber Liquidators Holdings Inc 51.86 47.76
LMSMF Maclos Capital Inc 0.05 0.05
MAMS Mam Software Group Inc 5.55 4.81
MXMTY Maxcom Telecomunicaciones SAB de CV 0.68 0.70
MNI McClatchy Co 2.32 2.33
MDFI Medefile International Inc 0.00 0.00
MEDA Media Analytics Corp 0.00 0.00
MVRBF Medivir AB 11.10 11.29
MCWPF Melco Crown(Philippines)Resorts Corp 0.23 0.25
MERR Merriman Holdings Inc 1.25 1.50
MEAOF Metanor Resources Inc 0.04 0.04
MSPC Metrospaces Inc 0.00 0.00
MLRKF Millrock Resources Inc 0.26 0.28
MPIX Mindpix Corp 0.00 0.00
MIZUF Mizuno Corporation 5.02 5.00
MPAY Mobetize Corp 0.65 0.70
MSM MSC Industrial Direct Co Inc 72.99 73.17
MURZY Murray And Roberts Holdings Ltd 1.47 1.50
NGCRF NagaCorp Ltd 0.68 0.70
NGCRY NagaCorp Ltd 41.24 42.72
NINOF Nikon Corp 12.95 13.14
NOBGF Noble Group Ltd 0.72 0.73
NOBGY Noble Group Ltd 14.39 14.71
WSCRF North American Nickel Inc 0.17 0.18
NTFY Notify Technology Corp 5.25 6.00
NBY NovaBay Pharmaceuticals Inc 0.53 0.50
NVOB Novacab International Inc 0.00 0.01
DNOW Now Inc 21.25 21.13
NRG NRG Energy Inc 23.98 23.76
NUTR Nutraceutical International Corp 16.38 16.66
OGE OGE Energy Corp 32.51 32.72
OPESF Opera Software ASA 7.62 7.78
ONZBF Organizacion Soriana SAB de CV 2.32 2.75
SEED Origin Agritech Ltd 1.18 1.19
PFSD Pacific Sands Inc 0.02 0.02
PPHMP Peregrine Pharmaceuticals Inc 23.24 22.60
PTVYF Petro Vista Energy Corp 0.02 0.03
FENG Phoenix New Media Ltd 7.33 7.28
POSC Positron Corp 0.00 0.00
POWN POW Entertainment Inc 0.01 0.01
PWZYF Powszechny Zaklad Ubezpieczen SA 131.10 135.09
PPCYY PPC Ltd 3.06 3.09
PRAA PRA Group Inc 50.09 49.43
PRXI Premier Exhibitions Inc 0.36 0.36
PCRBY Pricer AB 0.85 1.08
PGLA Progen Pharmaceuticals Ltd 0.17 0.15
PRMLY Prumo Logistica SA 0.10 0.10
QIHU Qihoo 360 Technology Co Ltd 45.73 46.85
QUIK Quicklogic Corp 1.91 1.96
RGDEF RDX Technologies Corp 0.13 0.13
ERNI Rewards Nexus Inc 0.01 0.01
RIHT Rightscorp Inc 0.07 0.08
SRRY Sancon Resources Recovery Inc 0.00 0.00
SCHYF Sands China Ltd 4.61 4.62
SCHN Schnitzer Steel Industries Inc 15.70 15.75
SEADF Seamless Distribution AB 0.90 0.97
SCQBF SecureCom Mobile Inc 0.35 0.42
SNRAF Senator Minerals Inc 0.10 0.11
SNUYF Serinus Energy Inc 0.88 0.88
SBDG Small Business Development Group Inc 0.76 0.80
SPRO SmartPros Ltd 1.31 1.35
SPDC Speed Commerce Inc 0.74 0.83
SGM Stonegate Mortgage Corporation 10.02 9.56
STRDF Strad Energy Services Ltd 2.20 2.38
SLFYF Sun Life Financial Inc 19.94 20.13
GOMO Sungy Mobile Ltd 4.69 4.75
SWGAF Swatch Group AG 459.00 396.59
TINO Tamino Minerals Inc 0.00 0.00
TAPM Tapinator Inc 0.30 0.26
TBQBF T-Bird Pharma Inc 0.29 0.31
TCPI TCP International Holdings Ltd 2.74 4.96
ALLIF The Canadian Bioceutical Corp 0.12 0.23
GYST The Graystone Co Inc 0.02 0.00
SEEK TheDirectory.com Inc 0.00 0.00
TDW Tidewater Inc 28.20 27.83
TPAC Trans-Pacific Aerospace Co Inc 0.00 0.00
TVETF Traverse Energy Ltd 0.57 0.57
TOLWF Trican Well Service Ltd 3.53 3.46
THST Truett-Hurst Inc 2.30 2.36
TURA Turbine Aviation Inc 0.51 0.80
UATG Umbra Applied Technologies Group Inc 0.75 0.33
UNJCF Unicaja Banco S.A. 2.38 2.96
UVCL Univercell Holdings Inc 0.00 0.00
UGHS University General Health System Inc 0.00 0.01
VCMG Veracity Management Global Inc 0.01 0.01
FCGYF Veresen Inc 12.23 12.32
VNCKF Victory Nickel Inc 0.10 0.10
VBFC Village Bank and Trust Financial Corp 16.80 16.05
VIZC VizConnect Inc 0.00 0.00
WWNTY Want Want China Holdings Ltd 55.34 55.26
WEWWF WebTech Wireless Inc 1.43 1.22
WTW Weight Watchers International Inc 11.34 16.40
WFSTF Western Forest Products Inc 1.71 1.71
WILN Wi-Lan Inc 2.64 2.64
WSTI WindStream Technologies Inc 0.09 0.09
WK Workiva Inc 12.82 12.26
WRIT WRIT Media Group Inc 0.00 0.00
XLRM XLR Medical Corp 0.08 0.10
YOKEF Yokogawa Electric Corp 10.70 10.90
ZNTR Zentric Inc 0.00 0.00
ZORM Zoro Mining Corp 0.00 0.01
ZSAN Zosano Pharma Corp 10.38 10.90
Data through 02/27/2015 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.



About our ads

About our ads

Copyright © 2010 Cox Ohio Publishing, Dayton, Ohio, USA. All rights reserved.

By using this site, you accept the terms of our Visitors Agreement and Privacy Policy. About our ads. You may wish to note our other business policies.