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 7.35 7.47
FUBC 1st United Bancorp 8.86 8.92
MMM 3M Co 146.84 146.43
ABAX Abaxis Inc 53.11 52.53
ABT Abbott Laboratories 43.69 43.57
ACT Actavis PLC 237.93 239.58
ADOCF Adocia 37.10 19.60
WMS Advanced Drainage Systems Inc 21.44 21.37
APD Air Products & Chemicals Inc 133.04 136.91
AJINY Ajinomoto Co Inc 16.69 16.64
AKAM Akamai Technologies Inc 64.35 63.18
AMRI Albany Molecular Research Inc 22.89 22.90
AGXXF Alliance Grain Traders Inc 26.70 26.62
ALL Allstate Corp 62.32 62.09
NGLPF Alternative Earth Resources Inc 0.06 0.06
AMBA Ambarella Inc 40.26 39.80
AMXVF America Movil SAB de CV 1.32 1.30
AIG American International Group Inc 56.33 56.37
ANLDP American Land Lease Inc 27.10 27.00
ASRVP AmeriServ Financial Inc 28.65 28.81
AMGN Amgen Inc 142.02 141.57
APH Amphenol Corp 105.32 104.97
AMCF Andatee China Marine Fuel Services Corp 3.48 3.59
ADWPF Andrew Peller Ltd 13.74 13.66
APOG Apogee Enterprises Inc 41.67 40.37
APLO Apollo Bancorp Inc 45.00 45.00
ADM Archer-Daniels Midland Co 52.06 51.41
ARTNB Artesian Resource Corp 23.20 23.00
AHKSY Asahi Kasei Corp 16.66 16.40
ASHTY Ashtead Group PLC 68.80 68.70
ASMLF ASML Holding NV 101.68 100.59
ASML ASML Holding NV 102.13 101.85
ALPMF Astellas Pharma Inc 14.80 14.79
APLPRE Atlas Pipeline Partners LP 26.35 26.44
ADPXY Audio Pixels Holdings Ltd 12.94 12.75
AQBKF AVJennings Ltd 0.58 0.56
BAESF BAE Systems PLC 7.70 7.61
BAESY BAE Systems PLC 30.63 30.62
BANF BancFirst Corp 66.90 65.53
BKYF Bank of Kentucky Financial Corp 47.60 47.50
BK Bank of New York Mellon Corp 40.25 40.55
BAOB Baraboo Bancorp, Inc. 2.15 2.10
BAYZF Bayer AG 145.05 145.00
BAYRY Bayer AG 145.30 145.20
BGAOF Belgacom SA 35.30 34.75
BRK.A Berkshire Hathaway Inc 212075.05 210217.00
BRK.B Berkshire Hathaway Inc 141.35 140.18
BSTC BioSpecifics Technologies Corp 33.61 33.86
BIOYF Biosyent Inc 11.23 10.85
BJRI BJ's Restaurants Inc 37.77 38.10
BLT Blount International Inc 16.49 16.46
BRCM Broadcom Corp 41.45 41.14
BEP Brookfield Renewable Energy Partners LP 30.67 30.19
CVGW Calavo Growers Inc 43.52 43.58
CXBMF Calibre Mining Corp 0.13 0.11
CALM Cal-Maine Foods Inc 91.35 89.58
CNI Canadian National Railway Co 74.89 74.40
CP Canadian Pacific Railway Ltd 206.80 209.82
CRLN Carolina Alliance Bank 9.99 9.32
CHYYY Cathay Financial Holding Co Ltd 16.50 13.53
CTEI Cemtrex Inc 0.82 0.22
SCHW Charles Schwab Corp 30.78 30.37
LNG Cheniere Energy Inc 84.46 84.97
CHSCP CHS Inc 30.47 25.90
CHDN Churchill Downs Inc 98.01 97.58
CTAS Cintas Corp 67.22 67.24
CISAA CIS Acquisition Ltd 10.36 10.45
CIO City Office REIT Inc 12.97 13.21
CEBTF Citychamp Watch & Jewellery Group Ltd 0.16 0.15
CLC Clarcor Inc 65.48 65.08
CSEAF Clearwater Seafoods Inc 9.06 8.36
CLVLF Clinuvel Pharmaceuticals Ltd 4.00 4.03
CGEAF Cogeco Cable Inc 59.50 58.32
CIBEY Commercial International Bank (Egypt) SAE 6.50 6.56
CFSU Complete Financial Solutions Inc 0.25 0.24
CNSL Consolidated Communications Inc 24.99 24.98
CORE Core-Mark Holding Co Inc 54.00 53.40
CVRS Corindus Vascular Robotics Inc 3.35 3.50
CNIG Corning Natural Gas Holding Corp 22.50 22.00
CVTI Covenant Transportation Group Inc 16.61 16.70
CSX CSX Corp 32.38 32.46
CTMMA CTM Media Holdings Inc 80.00 78.00
CFR Cullen/Frost Bankers Inc 80.88 81.02
CURN Currency Exchange International Corp 14.78 14.60
DASTY Dassault Systemes SA 68.09 68.27
DASTF Dassault Systemes SA 67.51 67.45
DVOO Davidson Optronics Inc 0.90 0.75
DTT Deutsche Bank Capital Funding Trust IX 25.39 25.00
DUA Deutsche Bank Capital Funding Trust VIII 25.37 24.50
DXB Deutsche Bank Contingent Capital Trust II 26.14 24.76
DHXMF DHX Media Ltd 7.61 7.56
DFS Discover Financial Services 65.59 65.80
RDY Dr Reddy Laboratories Ltd 51.94 50.86
DXPRB Dynex Capital Inc 24.16 24.35
DD E I du Pont de Nemours & Company 71.20 69.75
ECL Ecolab Inc 117.53 117.18
EW Edwards Lifesciences Corp 103.32 102.90
LLY Eli Lilly and Co 66.59 66.18
EEGI Eline Entertainment Group Inc 0.00 0.00
EMKR Emcore Corp 5.37 5.62
EEQ Enbridge Energy Management LLC 38.30 37.30
EEP Enbridge Energy Partners LP 39.25 38.04
ENR Energizer Holdings Inc 125.05 124.99
ETP Energy Transfer Partners LP 60.20 59.47
ENPH Enphase Energy Inc 17.35 17.64
ENVE Enventis Corp 18.24 18.15
EPIQ Epiq Systems Inc 17.42 17.57
ERIE Erie Indemnity Co 78.48 77.94
FFIV F5 Networks Inc 127.64 127.04
FMNB Farmers National Banc Corp 8.04 7.90
FII Federated Investors, Inc. 31.23 31.48
FCAP First Capital Inc 23.25 23.10
FGBI First Guaranty Bancshares Inc 15.50 15.35
FHN First Horizon National Corp 12.96 12.74
FNFI First Niles Financial Inc 9.95 9.25
BDL Flanigan's Enterprises 17.01 17.05
FTNT Fortinet Inc 26.78 26.80
FRTN Fortran Corp 0.89 1.10
RAIL FreightCar America Inc 35.55 35.78
FDP Fresh Del Monte Produce Inc 33.47 33.46
FUJHY Fuji Heavy Industries Ltd 59.99 59.85
GD General Dynamics Corp 129.28 128.90
GOODO Gladstone Commercial Corporation 25.70 24.82
GDHC Golden Dragon Holding Co 3.20 3.05
GS Goldman Sachs Group Inc 187.89 185.77
GLFL Great Lakes Financial 374.00 365.00
GLKIF Great Lakes Graphite Inc 0.12 0.11
GBX Greenbrier Companies Inc 77.54 74.99
GRBS Greer Bancshares Inc 8.50 8.50
GMVHF GVC Holdings PLC 7.45 7.34
HAIN Hain Celestial Group Inc 103.67 103.31
HIG Hartford Financial Services Group Inc 37.79 37.66
HCHC HC2 Holdings Inc 4.37 4.45
HDS HD Supply Holdings Inc 29.17 29.20
HNT Health Net Inc 47.53 47.57
HTLD Heartland Express Inc 24.85 24.64
HEOL Highwater Ethanol Llc 12250.00 9500.00
HKTTF HKT Trust and HKT Ltd 1.22 1.22
HUB.A Hubbell Inc 128.32 128.13
HUB.B Hubbell Inc 126.41 126.11
HCBK Hudson City Bancorp Inc 10.17 10.20
HII Huntington Ingalls Industries Inc 107.59 107.48
H Hyatt Hotels Corp 63.38 63.29
IDSY I D Systems Inc 6.59 6.79
IHICY IHI Corp 19.20 18.96
ISF ING Groep N.V. 25.35 24.25
INGIF Ingenico Group SA 102.25 98.85
INGIY Ingenico Group SA 20.49 20.45
IBKR Interactive Brokers Group Inc 26.21 26.14
IXSV Intersecurity Holdings Corp 0.00 0.00
IVZ Invesco Ltd 41.25 41.28
IVRPRB Invesco Mortgage Capital Inc 24.95 24.85
JNJ Johnson & Johnson 107.35 106.74
JBFCF Jollibee Foods Corporation 4.40 4.35
KPCKF Kasikornbank Public Co Ltd 7.05 6.85
GMCR Keurig Green Mountain Inc 137.48 136.91
KLAC KLA-Tencor Corp 80.86 79.77
KNX Knight Transportation, Inc. 27.16 26.60
KSS Kohl's Corp 62.50 61.79
KGNX KollagenX Corp 1.01 0.80
KEP Korea Electric Power Corp 22.07 21.52
LB L Brands Inc 66.56 66.16
LSBK Lake Shore Bancorp Inc 12.59 12.52
LRCX Lam Research Corp 76.77 75.72
LE Lands' End Inc 47.56 47.82
LAHO Lans Holdings Inc 0.45 0.25
LAWS Lawson Products Inc 21.81 21.12
LLESF Lend Lease Group 13.00 12.76
LCRTF Leucrotta Exploration Inc 2.05 2.01
LICT LICT Corp 5000.00 4900.00
LNC Lincoln National Corp 55.71 55.85
LBLCF Loblaw Companies Ltd 52.97 50.90
LMT Lockheed Martin Corp 179.55 179.65
LTKBF Logistec Corp 36.75 34.95
LOGM LogMeIn Inc 47.84 47.71
LZAGY Lonza Group AG 12.45 12.21
LOW Lowe's Companies Inc 54.17 54.25
LXEEF Luxempart SA 45.09 43.08
MFBP M & F Bancorp Inc 5.37 5.36
MTB M&T Bank Corp 127.14 127.19
MAG Magnetek Inc 32.40 32.21
MAR Marriott International Inc 72.45 72.09
VAC Marriott Vacations Worldwide Corp 62.89 62.58
MMC Marsh & McLennan Companies Inc 53.50 53.55
MHFI McGraw Hill Financial Inc 86.56 86.69
MDVN Medivation Inc 100.93 98.42
MDT Medtronic Inc 66.53 66.32
MLMZF Metallica Minerals Ltd 0.09 0.07
MEI Methode Electronics Inc 41.08 41.77
MTRAF Metro Inc 67.47 67.17
MPCFF Metro Pacific Investments Corporation 0.12 0.11
MS Morgan Stanley 36.13 35.78
MWR Morgan Stanley Capital Trust III 25.23 23.30
MWO Morgan Stanley Capital Trust V 25.17 22.40
MSZ Morgan Stanley Capital Trust VII 25.45 24.20
MSK Morgan Stanley Capital Trust VIII 25.45 25.01
MSCI MSCI Inc 48.97 47.42
MRAAF Murata Mfg Co Ltd 104.41 102.10
MRAAY Murata Mfg Co Ltd 26.21 25.54
NDAQ NASDAQ OMX Group, Inc. 43.72 44.06
NAPRF Naspers Ltd 121.77 120.60
NTIOF National Bank of Canada 49.11 49.05
NVGS Navigator Holdings Ltd 31.30 31.55
NP Neenah Paper Inc 57.31 57.30
NXGPF Next PLC 113.17 111.42
NOKBF Nokia Oyj 8.66 8.62
NOK Nokia Oyj 8.63 8.63
NTRS Northern Trust Corp 70.33 70.39
NFBK Northfield Bancorp Inc 13.75 13.75
NWYF Northway Financial Inc 20.00 19.75
NVO Novo Nordisk A/S 49.03 48.60
NONOF Novo Nordisk A/S 49.41 48.90
NXPI NXP Semiconductors NV 73.01 73.09
OBAF OBA Financial Services Inc 23.19 23.11
OCSM Ocean Smart Inc 1.00 0.05
OYIEF Ocean Yield ASA 6.86 6.66
ODFL Old Dominion Freight Lines 72.15 71.99
OMMH Omnimmune Holdings Inc 0.01 0.01
OPHRY Ophir Energy PLC 8.26 7.35
OCC Optical Cable Corp 4.46 4.49
OTIC Otonomy Inc 20.92 20.45
PNDZY Pandora AS 19.80 19.75
PRXL Parexel International Corp 61.96 62.05
PKIUF Parkland Fuel Corp 20.78 20.04
PEBPRB Pebblebrook Hotel Trust 26.85 26.82
PSEM Pericom Semiconductor Corp 10.35 10.48
PERY Perry Ellis International Inc 21.24 21.54
GGNPF Perusahaan Rokok Tjap Gudang Garam Tbk 4.66 4.61
PSHIF PetroShale Inc 2.00 2.00
PPC Pilgrims Pride Corp 32.27 32.11
PCLB Pinnacle Bancshares Inc 15.50 15.40
PJC Piper Jaffray Cos 56.21 56.41
PLT Plantronics 51.00 51.08
PMCS PMC-Sierra Inc 7.99 7.85
BPOPO Popular Inc 20.50 21.40
PBIP Prudential Bancorp Inc 12.21 12.20
PRU Prudential Financial Inc 92.95 92.68
PTCT PTC Therapeutics Inc 40.10 38.55
RJF Raymond James Financial Inc 56.07 56.32
RBCL RBC Life Sciences Inc 1.85 1.70
RWC RELM Wireless Corp 5.63 5.75
RY Royal Bank Of Canada 75.90 75.50
RCL Royal Caribbean Cruises Ltd 68.36 68.37
RYI Ryerson Holding Corp 13.21 12.98
SGNT Sagent Pharmaceuticals Co 30.86 30.71
SAIA Saia Inc 53.56 52.78
SNY Sanofi 56.98 56.90
SNYNF Sanofi 113.62 112.10
SANPRI Santander Finance Preferred SA Unipersonal 25.83 25.60
SPPJY Sappi, Ltd. 4.25 4.24
SBFG SB Financial Group Inc 9.04 9.03
SHW Sherwin-Williams Co 219.86 219.21
SHECF Shin-Etsu Chemical Co Ltd 63.73 62.38
SHPGF Shire PLC 87.10 86.84
SWIR Sierra Wireless Inc 30.45 30.45
SWKS Skyworks Solutions Inc 57.80 57.18
SMEYF Smart Employee Benefits Inc 0.39 0.38
SMVS Smave Solutions Inc 0.00 0.00
SSFT Sonasoft Corp 0.12 0.16
LUV Southwest Airlines Co 35.23 34.70
CODE Spansion Inc 23.58 23.48
SLFPF Standard Life PLC 6.90 6.80
SWK Stanley Black & Decker Inc 93.46 92.76
STLD Steel Dynamics Inc 24.95 25.16
STKXF Strikepoint Gold Inc 0.04 0.04
SOTDF Stroeer Media AG 23.44 21.90
INNPRC Summit Hotel Properties Inc 25.49 25.22
SUPCF Supalai PLC 0.77 0.53
SMCI Super Micro Computer Inc 29.03 28.54
XRS TAL Education Group 35.90 35.45
TEP Tallgrass Energy Partners LP 46.23 46.68
TAYCP Tayc Capital Trust I 25.55 25.53
TAYD Taylor Devices 9.32 9.30
TTDKY TDK Corp 55.00 54.89
TMH Team Health Holdings Inc 60.68 60.40
TLXTQ Telemetrix Inc 0.05 0.05
TTPH Tetraphase Pharmaceuticals Inc 17.67 18.21
TSQ Townsquare Media Inc 11.66 11.59
TRP TransCanada Corp 55.52 55.62
TDNT Trident Brands Inc 0.85 1.00
HSTRF Trigen Resources Inc 0.05 0.04
TUES Tuesday Morning Corp 19.41 19.59
TRVR Two Rivers Financial Group Inc 23.00 22.98
TSNU Tyson Foods Inc 49.96 49.50
USNU U S Neurosurgical Inc 0.35 0.38
USPR U S Precious Metals Inc 0.30 0.31
UNP Union Pacific Corp 109.40 110.25
UTHR United Therapeutics Corp 130.93 130.44
UFMG Universal Manufacturing Co 20.00 15.00
URPTF Uranium Participation Corp 4.99 4.93
ZMDC USA Zhimingde International Group Corp 1.88 1.75
MTN Vail Resorts Inc 89.35 89.45
VDSI Vasco Data Security International Inc 18.26 18.15
VCYE Velocity Energy Inc. 0.01 0.01
VRNT Verint Systems Inc 55.78 55.88
VFC VF Corp 67.04 66.72
GMBL VGambling Inc 0.35 0.20
VIMC Vimicro International Corp 9.35 9.38
VNRX VolitionRX Ltd 3.40 3.25
VOYA Voya Financial Inc 39.69 39.80
WCN Waste Connections Inc 50.45 50.34
WLP WellPoint Inc 122.16 121.33
WFC Wells Fargo & Co 53.24 53.08
WNRL Western Refining Logistics LP 35.18 35.96
WJAFF Westjet Airlines Ltd 30.32 29.49
WJAVF Westjet Airlines Ltd 30.25 29.08
WPTIF WPT Industrial Real Estate Investment Trust 10.25 10.33
XTMM Xtreme Motorsports International Inc 0.00 0.00
ZTS Zoetis Inc 36.72 36.68
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
IAF Aberdeen Australia Equity Fund Inc 8.33 8.35
ACGPF Accell Group 17.35 17.36
ACSYF Accsys Technologies PLC 1.17 0.78
ACMT ACMAT Corp 24.00 24.50
ACPW Active Power Inc 1.99 2.01
ACUR Acura Pharmaceuticals Inc 0.79 0.81
AERT Advanced Environmental Recycling Technologies Inc 0.07 0.08
AEMD Aethlon Medical Inc 0.10 0.11
AOIFF Africa Oil Corp 5.29 5.39
AFRBY African Rainbow Minerals Ltd 14.40 14.60
AGCO AGCO Corp 46.41 46.35
AGLNF AGL Energy Ltd 12.21 12.48
AGLNY AGL Energy Ltd 12.55 12.50
AIQUF Air Liquide SA 125.85 126.00
ALIAF Alacer Gold Corp 1.92 1.79
ALXA Alexza Pharmaceuticals Inc 2.65 2.53
ALE ALLETE Inc 46.20 46.14
CPBLF ALS Ltd 6.06 6.31
AACS American Commerce Solutions Inc 0.00 0.00
ADGE American DG Energy Inc 0.99 1.10
AMHPRA American Homes 4 Rent 24.07 24.05
AMPE Ampio Pharmaceuticals Inc 3.44 3.44
ANXGF Anaconda Mining Inc 0.05 0.05
AVXL Anavex Life Sciences Corp 0.23 0.23
ANGI Angie's List Inc 7.15 7.18
ANTH Anthera Pharmaceuticals Inc 1.63 1.63
MINA Apps Genius Corp 1.50 1.70
ARCK ARC Group Inc 0.42 0.36
ACI Arch Coal Inc 2.65 2.73
ASCC Aristocrat Group Corp 0.03 0.03
ARQL Arqule Inc 1.17 1.21
ARRMF Arrium Ltd 0.35 0.65
ASOMY ASOS PLC 33.59 35.08
AAGRY Astra Agro Lestari Tbk 9.80 10.47
AWX Avalon Holdings Corp 3.55 3.60
BMQZF Bank of Montreal 24.13 24.26
BAXS Baxano Surgical Inc 0.31 0.30
BBTPRF BB&T Corp 21.91 24.50
BFDE Bedford Energy Inc 0.00 0.01
BDRFY Beiersdorf AG 17.05 17.46
BSEFY Benesse Holdings Inc 34.04 34.29
BXLC Bexil Corporation 15.96 16.10
BIOC Biocept Inc 3.63 3.60
BERI Blue Earth Resources Inc 0.20 0.21
BBCZ Bodisen Biotech Inc 0.01 0.02
BAMM Books-A-Million Inc 1.80 1.79
BRPIF BRP Inc 21.91 22.24
BDGN Budget Center Inc 0.01 0.01
PRSS CafePress Inc 3.38 3.38
CGSYQ Capital Growth Systems Inc 0.00 0.00
CRR Carbo Ceramics Inc 93.90 94.45
CWST Casella Waste Systems Inc 4.17 4.12
CCYG Cellcyte Genetics Corp 0.00 0.00
CLRB Cellectar Biosciences Inc 2.61 2.61
CHAG Chancellor Group Inc 0.01 0.01
CHICF ChitrChatr Communications Inc 0.27 0.28
CFRUY CIE FINANCIERE RICHEMONT SA 8.81 8.90
CFRHF CIE FINANCIERE RICHEMONT SA 88.92 89.65
CRCL Circle Star Energy Corp 0.00 0.01
CLNT Cleantech Solutions International Inc 4.37 4.39
CRGE Clenergen Corp 0.00 0.00
CLD Cloud Peak Energy Inc 13.36 13.21
CSPZF Coalspur Mines Ltd 0.04 0.05
CDE Coeur Mining Inc 6.38 6.53
COLTF Colt Resources Inc 0.09 0.10
CBMX CombiMatrix Corp 1.47 1.40
CTG Computer Task Group Inc 11.66 11.60
CMTX Comtex News Network Inc 3.00 350.00
CLLZF Connacher Oil and Gas Ltd 0.15 0.15
CTRL Control4 Corp 13.43 13.10
CPA Copa Holdings SA 117.73 113.01
CPFXF Copper Fox Metals Inc 0.18 0.17
COCO Corinthian Colleges Inc 0.11 0.09
CEQP Crestwood Equity Partners LP 11.42 11.36
CRWED Crown Equity Holdings Inc 0.75 1.20
CRVP Crystal Rock Holdings Inc 0.79 0.75
TPNEF Cub Energy Inc 0.07 0.07
UAN CVR Partners LP 14.76 14.83
CYTX Cytori Therapeutics Inc 0.94 1.01
DAEG Daegis Inc 0.82 0.80
MDAV Davi Luxury Brand Group Inc 0.19 0.11
DFNS Defense Industries International Inc 0.02 0.02
DDXS DiaDexus Inc 0.52 0.53
DO Diamond Offshore Drilling Inc 38.15 38.04
DLDG DLD Group Inc 0.11 0.70
DOLV Dolat Ventures Inc 0.65 0.65
DRQ Dril-Quip Inc 92.37 91.35
DUNR Dune Energy Inc 0.30 0.30
DUROF Duro Felguera SA 5.10 5.15
EGLE Eagle Bulk Shipping Inc 1.01 1.02
ECTE Echo Therapeutics Inc 0.97 1.53
ECOP Eco-Shift Power Corp 0.28 0.23
BAGL Einstein Noah Restaurant Group Inc 13.80 13.82
EKTAY Elekta AB 10.19 10.17
AKO.B Embotelladora Andina SA 18.48 18.35
END Endeavour International Corp 0.45 0.47
EDXC Endexx Corp 0.04 0.04
ENEVY Eneva SA 0.43 0.48
EBF Ennis Inc 13.54 13.54
ESV Ensco PLC 44.90 45.15
ESVIF Ensign Energy Services Inc 13.40 13.43
ELGO Enterologics Inc 0.01 0.01
ENZY Enzymotec Ltd 7.97 7.92
ERA Era Group Inc 23.92 23.83
EMXX Eurasian Minerals Inc 0.66 0.64
EVTZF Evertz Technologies Ltd 15.00 14.90
FTTN First Titan Corp 0.04 0.03
FBFS FirstBank Financial Services Inc 0.00 0.01
FVE Five Star Quality Care Inc 3.59 4.02
FMC FMC Corporation 60.88 61.28
FOSYF Forsys Metals Corp 0.23 0.26
FSUGY Fortescue Metals Group Ltd 7.16 7.06
FNEVF Fraser and Neave Ltd 2.27 2.33
FREE FreeSeas Inc 0.24 0.25
FRO Frontline Ltd 1.42 1.42
FLST FuelStream Inc 0.00 0.00
FURGF Fugro 31.95 32.50
FULL Full Circle Capital Corp 6.54 6.67
FF FutureFuel Corp 12.64 12.63
GABPRG Gabelli Equity Trust Inc. 22.95 23.05
GTOFF Gemalto 92.90 93.70
BGC General Cable Corp 19.80 20.04
GEVO Gevo Inc 0.35 0.41
GBEYF Global Energy Development PLC 0.67 1.21
MALRY Global Mineral Resources Ltd 7.90 8.10
GLDG Golden Global Corp 0.00 0.00
GDOCF Golden Ocean Group Ltd 1.34 1.37
GDOCY Golden Ocean Group Ltd 2.64 3.02
GTI GrafTech International Ltd 7.61 7.61
GTE Gran Tierra Energy Inc 6.00 6.01
GPKUF Grand Peak Capital Corp 0.09 0.24
GBGLF Great Basin Gold Ltd 0.00 0.00
GWMCF Great Western Mining Corp PLC 0.01 0.04
GRYN Green Hygienics Holdings Inc 0.08 0.09
GTXI GTx Inc 0.74 0.73
GUID Guidance Software Inc 6.87 6.86
GUANF Guinness Anchor Bhd 4.00 5.17
GIFI Gulf Island Fabrication Inc 17.79 17.70
GLF GulfMark Offshore Inc 36.33 36.44
HMNY Helios and Matheson Analytics Inc 3.01 3.23
HERO Hercules Offshore Inc 2.54 3.02
ONE Higher One Holdings Inc 3.47 3.25
HRTCF Hirano Tecseed Co., Ltd. 8.75 8.96
HONT Honat Bancorp Inc 65.60 65.78
HZNOF Horizon North Logistics Inc 5.08 5.11
HBEXF Hornby Bay Mineral Exploration Ltd 0.05 0.05
HFCO Hydrogen Future Corp 0.00 0.00
PNCH IC Places Inc 0.00 0.00
HKUP iHookup Social Inc 0.01 0.01
IMN Imation Corp 2.83 2.83
IMIAY IMI PLC 43.00 45.40
IMMR Immersion Corp 9.40 9.36
IMPUY Impala Platinum Holdings 8.14 8.20
ALSO Infinity Augmented Reality Inc 0.08 0.07
INNL Innocoll AG 7.87 7.70
IOSP Innospec Inc 38.49 38.58
IOGA Inscor Inc Corp 0.15 0.18
INTIF Intime Retail (Group) Co Ltd 0.86 0.91
ISTR Investar Holding Corp 13.62 13.60
IRET Investors Real Estate Trust 7.67 7.66
ITEX ITEX Corp 3.31 3.35
JRONY Jeronimo Martins SGPS SA 24.18 24.07
JGCCY JGC Corp 53.87 54.42
JIVE Jive Software Inc 6.27 6.36
JHPSF Johnston Press PLC 0.06 0.19
JSFCF JSFC Sistema 12.87 20.85
KMDA Kamada Ltd 4.60 4.56
KLRGF Keller Group PLC 14.59 15.28
KEG Key Energy Services Inc 5.46 5.51
KRA Kraton Performance Polymers Inc 18.20 18.26
LNGT Laser Energetics Inc 0.00 0.00
NOATF Legend Gold Corp 0.15 0.19
LEVYU Levy Acquisition Corp 10.01 9.91
LPCN Lipocine Inc 5.09 5.52
LEXG Lithium Exploration Group 0.01 0.01
WFREF Long Run Exploration Ltd 4.39 4.37
LNMIY Lonmin PLC 3.38 3.40
LYTS LSI Industries Inc 6.44 6.45
MJDLF Major Drilling Group International Inc 6.31 6.45
MCHX Marchex Inc 4.07 7.08
MBII Marrone Bio Innovations Inc 2.92 2.80
MTL Mechel OAO 1.54 1.56
MFCSF Medical Facilities Corp 14.77 14.91
MDSMF Medusa Mining Ltd 0.85 0.91
MELA Mela Sciences Inc 1.89 1.98
MLAB Mesa Laboratories Inc 64.94 63.91
MCHVF MGM China Holdings Ltd 2.85 2.86
MMTRS Mills Music Trust 19.70 19.80
MITEY Mitsubishi Estate Co Ltd 21.94 21.63
MCP Molycorp Inc 1.31 1.46
MONIF Monitise PLC 0.47 0.67
MYBF Muncy Bank Financial Inc 31.55 33.25
MVC MVC Capital, Inc. 11.48 11.53
NGCRY NagaCorp Ltd 44.03 45.45
NNLX NanoLogix Inc 0.09 0.08
NRDCQ Naturade Inc 0.00 0.00
NHPI Neuro-Hitech Inc 0.00 0.00
NWRLY New World Department Store China Ltd 9.51 10.13
NWFFF New World Resource Corp 0.03 0.04
NZERF New Zealand Energy Corp 0.07 0.07
NZEOF New Zealand Oil & Gas Ltd 0.61 0.63
NCT Newcastle Investment Corporation 12.93 12.99
NXPRF Nexans 40.25 40.54
NKRSF Niko Resources Ltd 1.14 1.16
NL NL Industries Inc 8.36 8.33
NE Noble Corp PLC 24.48 24.62
NAMG North American Oil & Gas Corp 0.05 0.05
PAL North American Palladium Ltd 0.21 0.23
NADL North Atlantic Drilling Ltd 7.91 8.00
NXTD Nxt-ID Inc 1.68 2.00
OMEX Odyssey Marine Exploration Inc 0.87 0.87
OGXPY Oleo e Gas Participacoes SA. 0.08 0.06
SENCF OneSoft Solutions Inc 0.08 0.12
OC Owens-Corning Inc 33.86 33.48
OI Owens-Illinois Inc 28.10 28.43
PACD Pacific Drilling SA 9.34 9.22
PLLVF Palladon Ventures Ltd 0.80 0.90
WDKA Panache Beverage Inc 0.06 0.06
PGN Paragon Offshore PLC 6.73 6.86
BTU Peabody Energy Corp 13.47 13.80
PLHTF Peel Hotels PLC 1.41 1.42
PGXPF Pelangio Exploration Inc 0.03 0.03
PGH Pengrowth Energy Corp 5.64 5.68
PSGR Pershing Resources Co Inc 0.01 0.02
PGSVY Petroleum Geo-Services ASA 6.32 6.37
PTOAF Petrolia Inc 0.61 0.61
PXSLY Pharmaxis Ltd 0.75 0.80
PHMD PhotoMedex Inc 7.40 7.14
PIR Pier 1 Imports Inc 12.66 14.78
PNCGF Pinecrest Energy Inc 0.07 0.07
OPYGY Polyus Gold OJSC 6.20 6.50
PRDSY Prada SpA 13.50 13.51
PREGF PRD Energy Inc 0.73 0.71
HLOI Previsto International Holdings Inc 0.00 0.12
QUAN Quantum International Corp 0.01 0.01
ROGI Radiant Oil & Gas Inc 0.18 0.24
RBCC Rainbow Coral Corp 0.03 0.03
RRC Range Resources Corp 71.87 71.67
REE Rare Element Resources Ltd 0.76 0.85
RYAM Rayonier Advanced Materials Inc 30.15 29.76
CVHL Realty Finance Corp 0.17 0.17
RNF Rentech Nitrogen Partners LP 13.41 13.32
RPRX Repros Therapeutics Inc 10.09 12.50
RNDY Roundys Inc 3.32 3.29
RDC Rowan Companies PLC 26.90 27.15
RRST RRSat Global Communications Network Ltd 6.86 6.91
RBCN Rubicon Technology Inc 5.12 5.09
RTGN Ruthigen Inc 4.60 4.52
JSNSF Sainsbury (J) PLC 4.56 4.63
SCAZP Sanchez Energy Corp 77.74 82.49
SDT SandRidge Mississippian Trust I 4.70 4.75
SCHYF Sands China Ltd 5.61 5.51
SIMH Sanomedics International Holdings Inc 0.06 0.05
SMBMY SembCorp Marine Ltd 29.92 30.12
STOA Seratosa Inc 0.02 0.02
SECCF Serco Group PLC 4.60 4.70
SECCY Serco Group PLC 4.62 4.75
SGSOY SGS Ltd 21.54 21.38
SKLN Skyline Medical Inc 0.11 0.11
SHMN SOHM Inc 0.00 0.00
SLFBF Solar-Fabrik AG 2.15 2.48
SOQ Sonde Resources Corp 0.16 0.13
SURE Sonora Resources Corp 0.01 0.01
SCL Stepan Co 46.21 45.89
STXS Stereotaxis Inc 2.46 2.46
SOIEF Stolt-Nielsen Ltd 20.56 20.97
STRM Streamline Health Solutions Inc 3.78 3.79
GOMO Sungy Mobile Ltd 6.58 6.70
SWGAY Swatch Group AG 25.29 25.36
SWVI Swingplane Ventures Inc 0.01 0.01
SGYP Synergy Pharmaceuticals Inc 3.19 3.23
SYENF Syngenta AG 332.60 336.38
SYT Syngenta AG 66.68 67.25
TLM Talisman Energy Inc 9.35 9.43
TMPHF Temple Hotels Inc 4.92 5.04
TXGE Texas Gulf Energy Inc 0.01 0.01
TWDL Texas Wyoming Drilling Inc 0.00 0.00
FMD The First Marblehead Corp 3.84 4.00
GDLPRB The GDL Fund 50.17 52.45
TDW Tidewater Inc 44.95 45.51
TGRO Tiger Oil and Energy Inc 0.11 0.10
TKRFF Tinka Resources Ltd 0.18 0.19
TTNUF Titanium Group Ltd 0.00 0.00
TKECY Tokyo Electric Power Co Inc 3.32 3.43
RIG Transocean Ltd 35.15 34.57
TRMR Tremor Video Inc 2.46 2.50
TRS TriMas Corp 30.16 30.17
TRLPF Trimel Pharmaceuticals Corp 0.38 0.34
TDGCF Trinidad Drilling Ltd 7.90 8.05
DSOX Triton Emission Solutions Inc 0.45 0.36
TRUP Trupanion Inc 8.06 8.35
TUWLF Tullow Oil PLC 10.97 11.22
TUWOY Tullow Oil PLC 5.41 5.47
ULBI Ultralife Batteries Inc 3.10 3.05
UVVZP Universal Corp 1120.00 1126.00
UVV Universal Corp 45.05 45.27
UTI Universal Technical Institute Inc 10.32 10.46
UQM UQM Technologies Inc 1.35 1.36
USU USEC Inc 1.99 2.54
VCYT Veracyte Inc 10.26 10.35
VNOM Viper Energy Partners LP 26.67 27.00
VHC VirnetX Holding Corp 5.37 6.00
VXSYF ViXS Systems Inc 1.15 1.17
VLOV VLOV Inc 0.20 0.23
WLT Walter Energy Inc 2.95 3.42
WPG Washington Prime Group Inc 16.90 16.80
WSO Watsco Inc 89.05 88.80
WSO.B Watsco Inc 89.00 89.81
WCUI Wellness Center USA Inc 0.14 0.13
WGA Wells-Gardner Electronic 1.15 1.20
WEGYF Westbridge Energy Corp 0.12 0.13
WTEC Westechcapital Corp 0.22 0.28
WEFIF Westfield Corp 6.61 6.71
WPRT Westport Innovations Inc 11.86 12.42
WTSL Wet Seal Inc 0.61 0.62
WILYY William Demant Holding A/S 14.97 15.44
WNTR Worldwide Internet Inc 0.00 0.00
WWIO WOWIO Inc 0.11 0.12
WWAG WWA Group Inc 0.00 0.00
XRXH Xrx Intl Entmt Hdg 0.01 0.01
XUE Xueda Education Group 3.05 3.06
AUY Yamana Gold Inc 7.01 7.02
YXOXY Yoox Spa 23.40 23.59
ZARFF Zargon Oil & Gas 6.68 6.67
ZMSPF Zecotek Photonics Inc 0.40 0.42
ZEON Zeons Corp 1.01 0.12
ZTHO Z-Trim Holdings Inc 0.50 0.40
Data through 09/18/2014 15:55:04-05:00

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 2014 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.