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
TWOU 2U Inc 18.57 18.46
AKR Acadia Realty Trust 29.18 29.08
ACAVF ACE Aviation Holdings Inc 3.24 3.20
ACMG Ace Consulting Management Inc 0.55 0.50
WMS Advanced Drainage Systems Inc 16.47 16.38
ACM AECOM Technology Corp 37.30 37.08
AER AerCap Holdings NV 49.26 49.07
AJINY Ajinomoto Co Inc 16.47 16.35
AKS AK Steel Holding Corp 10.40 10.38
AKRX Akorn Inc 37.82 38.10
ALX Alexander's Inc 395.33 394.08
ARE Alexandria Real Estate Equities Inc 79.75 79.73
AQUNF Algonquin Power & Utilities Corp 8.14 8.09
ANCUF Alimentation Couche-Tard Inc 28.73 28.24
ALJJ ALJ Regional Holdings Inc 3.56 3.65
ALGT Allegiant Travel Co LLC 127.05 127.22
AGXXF Alliance Grain Traders Inc 22.80 22.99
ALLPRD Allstate Corp 26.40 26.38
APT Alpha Pro Tech Ltd 2.62 2.72
ATGFF AltaGas Ltd 48.45 47.88
ABLT American Biltrite Inc 460.00 450.00
ANLDP American Land Lease Inc 27.10 27.00
ARII American Railcar Industries Inc 80.76 78.84
AMT American Tower Corp 99.06 99.78
AWK American Water Works Co Inc 49.86 50.16
AMLYY AMP Ltd 20.66 20.30
APH Amphenol Corp 102.19 101.99
ANDE Andersons Inc 64.31 65.28
APAJF APA Group 7.20 7.25
AAPL Apple Inc 100.53 99.44
ACTL Artec Global Media Inc 4.88 4.86
ASOLF Ascot Resources Ltd 1.42 1.32
AVGO Avago Technologies Ltd 75.62 76.44
AAVL Avalanche Biotechnologies Inc 30.85 29.80
AVB AvalonBay Communities Inc 154.05 153.33
AXTI AXT Inc 2.61 2.67
AYYLF Ayala Corporation 16.42 15.97
AYAAF Ayala Land Inc 0.70 0.70
BLX Banco Latinoamericano de Comercio Exterior SA 31.90 31.86
CIB BanColombia SA 64.33 66.09
BBD Bank Bradesco 16.59 16.16
BCML Bay Commercial Bank CA 11.00 11.00
BGAOY Belgacom SA 7.06 7.02
BRK.B Berkshire Hathaway Inc 134.87 135.80
BZHGY BHG (Brazil Hospitality Group) SA 7.65 7.62
BICEF Bic 143.50 137.00
BIG Big Lots Inc 47.47 47.46
BMNM Bimini Capital Management Inc 1.53 1.45
BITA Bitauto Holdings Ltd 82.32 82.63
BJRI BJ's Restaurants Inc 36.36 36.60
BLT Blount International Inc 15.94 15.41
BHBK Blue Hills Bancorp Inc 12.87 12.89
BXP Boston Properties Inc 122.94 122.50
BRX Brixmor Property Group Inc 23.86 23.78
BAM Brookfield Asset Management Inc 47.89 48.08
BWS Brown Shoe Co Inc 29.69 30.01
CDZI Cadiz Inc 11.45 10.47
CPT Camden Property Trust 74.74 74.74
CM Canadian Imperial Bank of Commerce 94.05 94.30
CPXWF Capital Power Corp 25.24 24.24
CRI Carter's Inc 81.91 81.27
CSIOF Casio Computer 17.26 16.40
CAVM Cavium Inc 54.81 53.32
CDW CDW Corp 33.00 32.80
CELG Celgene Corp 91.35 92.07
CLDT Chatham Lodging Trust 23.30 23.37
CMCM Cheetah Mobile Inc 26.06 28.65
CKISY Cheung Kong Infrastructure Holdings Ltd. 36.70 35.65
JRJC China Finance Online Co Ltd 8.05 8.20
CMCLF China Molybdenum Co Ltd 0.70 0.67
CMG Chipotle Mexican Grill Inc 681.56 688.43
CHH Choice Hotels International Inc 51.35 50.98
CHSCP CHS Inc 31.71 25.90
CNK Cinemark Holdings Inc 35.93 36.42
CLPHY CLP Holdings Ltd 8.55 8.46
CLPHF CLP Holdings Ltd 8.50 8.40
CCE Coca-Cola Enterprises Inc 48.34 49.17
CMTB Community Bank of Bergen County 8.00 8.06
CYH Community Health Systems Inc 51.40 51.77
CTO Consolidated-Tomoka Land Co. 58.48 56.41
CTFIF Contrans Group Inc 13.92 13.91
CNW Con-way Inc 51.47 51.89
COCMF CoreComm Solutions Inc 0.25 0.23
CRTZF Cortez Gold Corp 0.45 0.05
CUZ Cousins Properties Inc 13.12 13.11
CRAI CRA International, Inc. 27.25 27.28
CSLLY CSL Ltd 33.57 33.50
CVS CVS Caremark Corp 79.53 79.50
CYCCP Cyclacel Pharmaceuticals, Inc. 7.63 6.00
CYS CYS Investments Inc 9.28 9.30
DNPCF Dai Nippon Printing 10.45 10.42
DK Delek US Holdings Inc 35.03 35.11
DTT Deutsche Bank Capital Funding Trust IX 25.40 25.00
DUA Deutsche Bank Capital Funding Trust VIII 25.36 24.50
DXB Deutsche Bank Contingent Capital Trust II 26.34 24.76
DRH Diamondrock Hospitality Co 13.19 13.08
DLR Digital Realty Trust Inc 66.38 66.68
DISCK Discovery Communications Inc 42.73 42.66
DLB Dolby Laboratories Inc 46.13 46.20
PLOW Douglas Dynamics Inc 19.47 19.45
DCAQP Dra Crt Acquisition 30.70 28.49
DGTLF Dragonite International Ltd 1.68 0.76
DSGLF Dsg International (Thailand) PLC 0.29 0.24
DRE Duke Realty Corp 18.62 18.44
DULUF DuluxGroup Ltd 5.10 5.24
DXPRA Dynex Capital Inc 25.28 25.30
EXP Eagle Materials Inc 98.11 97.79
EIM Eaton Vance Municipal Bond Fund 12.71 12.76
ECHO Echo Global Logistics Inc 24.93 24.75
ECL Ecolab Inc 113.82 113.96
EIX Edison International 58.42 58.24
EDRG Eight Dragons Co 3.00 1.30
ELLI Ellie Mae Inc 35.84 35.82
EFC Ellington Financial LLC 24.96 24.98
EEQ Enbridge Energy Management LLC 35.42 35.39
EBGUF Enbridge Income Fund Holdings Inc 29.63 29.21
EGDCY Energy Development Corp 15.00 15.29
ENPH Enphase Energy Inc 13.43 13.45
ENSG Ensign Group Inc 35.64 35.65
EFX Equifax Inc 78.23 78.19
EQIX Equinix Inc 220.70 220.85
ELS Equity Lifestyle Properties Inc 45.20 45.35
EQR Equity Residential 66.81 66.81
EXETF Extendicare Inc 7.98 8.02
EXR Extra Space Storage Inc 54.43 54.44
FFIV F5 Networks Inc 120.02 117.77
FDS FactSet Research Systems, Inc. 126.03 125.23
FRP FairPoint Communications Inc 16.30 16.69
FDO Family Dollar Stores Inc 79.70 80.01
FCB FCB Financial Holdings Inc 21.97 21.85
FRT Federal Realty Investment Trust 125.12 124.96
FCH FelCor Lodging Trust Inc 10.61 10.90
FIS Fidelity National Information Services Inc 56.91 57.07
FABK First Advantage Bancorp 14.00 13.95
FIF First Trust Energy Infrastructure Fund 24.78 24.62
FISV Fiserv Inc 63.91 63.57
FLT Fleetcor Technologies, Inc. 148.62 147.46
FSI Flexible Solutions International Inc 1.71 1.60
FLNXF Flinders Resources Ltd 1.06 1.02
FL Foot Locker Inc 51.96 52.07
FZMD Fuse Medical Inc 3.00 2.92
GGFHF Gagfah SA 19.20 19.05
GGP General Growth Properties Inc 24.41 24.38
GGPPRA General Growth Properties Inc 24.90 24.98
GCO Genesco Inc 82.61 82.98
GILD Gilead Sciences Inc 101.28 101.50
GOODO Gladstone Commercial Corporation 25.20 24.82
GOODP Gladstone Commercial Corporation 25.12 24.95
GLNG Golar LNG Ltd 64.86 65.00
GDWNF Gondwana Resources Ltd 0.12 0.00
GPK Graphic Packaging Holding Co 12.38 12.54
GCGMF Great Canadian Gaming Corp 17.74 16.93
GLFL Great Lakes Financial 364.00 362.00
GNBC Green Bancorp Inc 17.60 17.90
GPRE Green Plains Inc 43.76 43.88
GBX Greenbrier Companies Inc 69.63 68.19
GVLMF Greenvale Mining NL 0.05 0.05
ASRMF Grupo Aeroportuario del Sureste SAB de CV 12.91 12.81
HLMLY Halma PLC 31.55 31.45
HBKS Heritage Bankshares Inc 16.50 16.00
HT Hersha Hospitality Trust 6.88 6.90
HTZ Hertz Global Holdings Inc 31.56 31.18
HD Home Depot Inc 88.23 84.62
HKXCY Hong Kong Exchanges and Clearing Ltd 23.82 23.70
HOWWY Hopewell Holdings Ltd 3.65 3.66
HHC Howard Hughes Corp 160.00 159.99
HPP Hudson Pacific Properties Inc 26.95 27.08
HTCH Hutchinson Technology 4.29 4.35
IBN ICICI Bank Ltd 53.55 53.79
ICLR Icon PLC 53.00 53.20
DSKY iDreamSky Technology Ltd 20.02 19.36
IHS IHS Inc 140.65 140.80
ISF ING Groep N.V. 25.67 24.25
ICPBF Inscape Corp 2.24 2.25
IDTI Integrated Device Technology Inc 16.21 15.91
IESC Integrated Electrical Services Inc 7.24 7.25
ITMN InterMune Inc 54.53 54.57
INCC International Consolidated Companies Inc 0.01 0.01
XENT Intersect ENT Inc 15.99 16.49
INTU Intuit Inc 85.39 84.88
IVTJF Investec PLC 9.02 8.55
IVSXF Investor AB 37.90 37.87
ITUB Itau Unibanco Holding SA 16.55 16.26
ITEGY ITE Group PLC 13.70 13.50
PNMLF Jayden Resources Inc 0.21 0.17
JBSAY JBS SA 8.40 8.35
JD JD.com Inc 30.21 31.22
JBLU JetBlue Airways Corp 12.33 12.31
JBSS John B Sanfilippo & Son 28.43 28.98
JLL Jones Lang LaSalle Inc 135.66 135.94
KAJMY Kajima 50.41 49.39
KAJMF Kajima 5.00 4.10
KED Kayne Anderson Energy Development Company 36.11 35.96
KEYUF Keyera Corp 87.95 86.99
KRC Kilroy Realty Corp 63.35 63.29
NUBK Kinderhook Bank Corp 31.00 30.00
KEX Kirby Corp 120.89 121.48
KEP Korea Electric Power Corp 21.50 21.47
KUKAY KUKA AG 61.50 61.04
KYZN Kyzen Corp 2.00 1.98
LG Laclede Group Inc 48.97 49.00
LAHO Lans Holdings Inc 0.15 0.00
HGII Lansdowne Security Inc 0.05 0.04
LEG Leggett & Platt Inc 35.21 34.84
LWSCF Leisureworld Senior Care Corp 12.56 12.26
LEJU Leju Holdings Ltd 14.61 14.75
LNVGY Lenovo Group Ltd 31.26 30.44
LNVGF Lenovo Group Ltd 1.57 1.52
LPL LG Display Co Ltd 16.94 16.86
LMT Lockheed Martin Corp 172.12 172.10
LOGN Logansport Financial Corp 29.35 29.23
LOIMF Loomis AB 30.00 29.45
LRAD LRAD Corp 3.25 3.08
LYB LyondellBasell Industries NV 112.20 112.00
MBUMY Mabuchi Motor Co., Ltd. 22.00 21.80
MCIM Macau Capital Investments Inc 0.11 0.11
MSG Madison Square Garden Co 62.84 63.04
MGA Magna International Inc 114.00 113.27
MAG Magnetek Inc 27.04 26.87
MAHMF Mahindra & Mahindra Ltd 23.00 22.15
MNDL Mandalay Digital Group Inc 5.02 4.89
HZO MarineMax Inc 18.00 18.00
FISH Marlin Midstream Partners LP 21.01 21.12
MAR Marriott International Inc 68.13 67.95
VAC Marriott Vacations Worldwide Corp 60.10 60.62
MRETF Martinrea International Inc 12.87 12.76
MATW Matthews International Corporation 46.19 45.92
MCTH Medical Connections Holdings Inc 0.10 0.05
MCFFY Mediclinic International Ltd 43.45 43.00
METPRB MetLife Inc 25.70 25.76
MTRAF Metro Inc 66.89 66.40
MGPI MGP Ingredients Inc 11.72 11.50
MCRL Micrel Inc 12.00 12.03
MSTUF Milestone Apartments REIT 10.54 10.44
MNBEY Minebea Co Ltd 25.77 25.65
MIESF Mitsui Engineering & Shipbuilding Co Ltd 2.05 1.80
MIXIF Mixi Inc 57.30 57.00
MKSI MKS Instruments Inc 32.98 33.29
TAP Molson Coors Brewing Co 75.21 75.55
MCEMB Monarch Cement Co 28.00 24.00
MPWR Monolithic Power Systems Inc 45.41 44.77
MWR Morgan Stanley Capital Trust III 25.19 23.30
MWO Morgan Stanley Capital Trust V 25.27 22.40
MSZ Morgan Stanley Capital Trust VII 25.38 24.20
MSK Morgan Stanley Capital Trust VIII 25.37 25.01
MRCBF Morguard Corp 134.91 134.83
MTNOY Mtn Group Ltd 23.08 22.77
MTNOF Mtn Group Ltd 22.98 22.77
MRAAF Murata Mfg Co Ltd 98.60 98.20
MUSA Murphy USA Inc 53.40 53.21
NATI National Instruments Corp 33.36 33.00
NNNPRD National Retail Properties Inc 26.12 26.04
NHTC Natural Health Trends Corp 12.11 12.29
NLS Nautilus Inc 12.15 12.42
NMM Navios Maritime Partners L.P. 20.36 20.29
NP Neenah Paper Inc 55.25 55.33
NNI Nelnet Inc 45.01 45.49
NMKEF Nemaska Lithium Inc 0.20 0.22
NEWM New Media Investment Group Inc. 16.77 16.53
NEU NewMarket Corp 409.36 407.57
NRF Northstar Realty Finance Corp 18.11 18.45
NYTE NYTEX Energy Holdings Inc 0.20 0.17
LUKOF OAO Lukoil 57.14 49.10
ODFL Old Dominion Freight Lines 67.37 67.03
OSIN Optimum Source International Ltd 0.09 0.10
OTSKF Otsuka Holdings Co Ltd 32.89 32.85
PEIX Pacific Ethanol Inc 21.59 21.42
PCRX Pacira Pharmaceuticals Inc 105.53 105.20
PTRY Pantry Inc 21.25 21.19
PKPL Park Place Energy Corp 0.59 0.54
MUEL Paul Mueller Co 52.30 50.50
PCCWY PCCW Ltd 6.50 6.44
PCWLF PCCW Ltd 0.66 0.65
PEB Pebblebrook Hotel Trust 38.56 38.47
PBA Pembina Pipeline Corp 44.55 44.36
PEI Pennsylvania Real Estate Investment Trust 20.25 20.05
PHI Philippine Long Distance Telephone 74.42 74.49
PLNR Planar Systems Inc 4.15 4.10
PLFM Platforms Wireless Corp 0.00 0.00
PII Polaris Industries Inc 150.15 151.51
PTBTQ Pope & Talbot Inc 0.01 0.01
PKX POSCO 82.73 82.56
PFG Principal Financial Group 52.24 52.51
PSBPRT PS Business Parks Inc 24.56 24.61
PSA Public Storage 176.47 176.89
PBYI Puma Biotechnology Inc 256.37 262.48
PZCUY PZ Cussons PLC 12.77 12.11
QTS QTS Realty Trust Inc 30.77 30.09
RHT Red Hat Inc 62.54 61.45
RDXH Redux Holdings Inc 0.01 0.01
REG Regency Centers Corp 57.51 57.14
RWC RELM Wireless Corp 4.36 4.36
RECN Resources Connection Inc 15.66 15.94
REX REX American Resources Corp 99.94 99.02
RFMD RF Micro Devices Inc 12.02 11.83
RIC Richmont Mines Inc 2.56 2.64
RCKMF Rickmers Maritime 0.27 0.24
ROXIF Roxi Petroleum PLC 0.35 0.29
RY Royal Bank Of Canada 74.56 74.64
RCL Royal Caribbean Cruises Ltd 63.66 63.72
RUSMF Russel Metals Inc 34.01 33.34
SAIA Saia Inc 49.08 49.17
SLXP Salix Pharmaceuticals Ltd 160.80 141.81
SNAAF San-A Co Ltd 35.00 32.50
SPHDF Santhera Pharmaceuticals Holding AG 83.35 82.05
SILLF Sarin Technologies Ltd 2.39 2.15
STGPF Scentre Group 3.20 3.18
SHFK Schuff International Inc 31.50 31.75
SEGXF Segro PLC 6.18 6.15
SEIC SEI Investments Company 36.45 36.52
SEKEF Seiko Epson Corp 48.99 48.73
SCI Service Corp International Inc 21.96 22.07
SERV ServiceMaster Global Holdings Inc 22.58 22.99
SHMDF Shimano Inc. 118.92 117.83
SHMUF Shimizu Corp 8.28 7.06
SFL Ship Finance International Ltd 19.31 19.40
SIAL Sigma-Aldrich Corp 104.14 104.00
SMSMY Sims Metal Management Ltd 11.33 11.20
SCEI Sino Clean Energy Inc 0.27 0.26
SCOK Sinocoking Coal and Coke Chemicals Inc 2.55 2.38
SHI Sinopec Shanghai Petrochemical Co Ltd 34.36 33.24
SHTDF Sinopharm Group Co Ltd 3.15 3.05
SKM SK Telecom Co Ltd 29.72 29.08
SKX Skechers USA Inc 57.16 57.99
SKH Skilled Healthcare Group Inc 7.37 7.15
SWKS Skyworks Solutions Inc 55.38 54.88
LUV Southwest Airlines Co 30.75 30.85
SAVE Spirit Airlines Inc 70.50 71.71
SRC Spirit Realty Capital Inc 12.02 11.92
STLD Steel Dynamics Inc 23.21 22.98
STRA Strayer Education Inc 60.53 60.36
SUMR Summer Infant Inc 4.46 4.41
INNPRC Summit Hotel Properties Inc 25.29 25.22
INN Summit Hotel Properties Inc 11.02 11.02
SXC SunCoke Energy Inc 24.39 24.53
SNMYF Suncorp Group Ltd 14.00 13.58
SNMCY Suncorp Group Ltd 14.11 13.84
SNSS Sunesis Pharmaceuticals Inc 7.62 7.71
SXL Sunoco Logistics Partners 48.60 48.97
SVU SUPERVALU Inc 9.70 9.64
SUSP Susser Petroleum Partners LP 57.49 57.95
SWRAY Swire Pacific Ltd 13.11 12.94
SWPFF Swire Properties Ltd 3.35 2.99
SWKH SWK Holdings Corp 1.44 1.25
SYF Synchrony Financial 24.41 24.00
TISCF Taisei Corp 6.11 6.08
MNIRF Tanager Energy Inc 0.06 0.02
TEDU Tarena International Inc 14.96 15.37
TTM Tata Motors Ltd 46.05 45.60
TAYCP Tayc Capital Trust I 25.94 25.53
TTDKF TDK Corp 50.80 48.00
TTDKY TDK Corp 50.84 50.58
TECH Techne Corp 96.25 97.00
SWSSF Ten Peaks Coffee Co Inc 4.05 3.98
TNABY Tenaga Nasional Bhd 15.80 15.86
THC Tenet Healthcare Corp 59.81 60.24
TMGY Terminus Energy Inc 0.04 0.03
TRNO Terreno Realty Corp 20.10 20.05
TSRA Tessera Technologies Inc 29.45 29.21
TPL Texas Pacific Land Trust 195.22 192.39
TFSCF TFS Corp Ltd 2.01 1.94
WWAV The Whitewave Foods Company 34.62 34.06
THVB Thomasville Bancshares Inc 23.00 22.75
TPDKY Topdanmark 3.16 3.14
TONPF Toppan Printing Co Ltd 7.52 6.90
TSQ Townsquare Media Inc 11.31 11.30
TYHOF Toyota Tsusho Corp 26.75 27.85
TQNT Triquint Semiconductor 19.66 19.42
TRUE TrueCar Inc 16.91 16.98
TTWSF TTW PLC 0.37 0.36
UCBJF UCB SA 96.39 94.02
UCBJY UCB SA 48.53 47.13
UDR UDR Inc 29.81 29.88
UGI UGI Corp 51.46 51.14
UA Under Armour Inc 70.12 70.94
UNCHF Unicharm Corp 67.25 66.16
UNICY Unicharm Corp 13.54 13.57
UNP Union Pacific Corp 104.39 104.07
UCFC United Community Financial Corporation 4.58 4.56
URI United Rentals Inc 115.41 114.95
X United States Steel Corp 37.70 38.39
UEIC Universal Electronics Inc 54.90 55.09
UHS Universal Health Services Inc 112.19 111.70
URS URS Corp 60.04 59.98
VDSI Vasco Data Security International Inc 14.79 14.69
VGR Vector Group Ltd 22.98 22.90
VNLPY Vernalis PLC 1.39 1.36
VOYA Voya Financial Inc 38.79 38.56
WRE Washington REIT 27.66 27.34
WM Waste Management Inc 46.34 46.38
INPCF WB II Acquisition Corp 2.45 2.44
WRI Weingarten Realty Investors 34.15 34.29
WNR Western Refining Inc 46.94 46.73
WLK Westlake Chemical Corp 92.94 92.35
WY Weyerhaeuser Co 33.96 33.75
WLDN Willdan Group Inc 11.23 11.67
WPX WPX Energy Inc 24.84 24.35
YIDI Your Internet Defender Inc 3.20 3.15
ZFC ZAIS Financial Corp 18.60 18.87
ZEN Zendesk Inc 25.13 24.44
ZTS Zoetis Inc 34.52 34.01
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
PWTCD 1st Prestige Wealth Management 0.55 1.00
ADMD Advanced Medical Isotope Inc 0.01 0.01
ACY AeroCentury Corp 11.05 11.34
AGESF Ageas NV 34.27 34.62
BSI Alon Blue Square Israel Ltd 2.92 2.96
AMMG Amarium Technologies Inc 0.01 0.02
AMIH American International Holdings Corp 0.50 0.70
AMRR American Metals Recovery and Recycling Inc 0.10 0.50
APEOF Americas Petrogas Inc 0.45 0.44
APPG Apptigo International Inc 0.68 0.85
AQXP Aquinox Pharmaceuticals Inc 6.58 6.65
DRRSF Arianne Phosphate Inc 0.84 0.83
ARNI Arno Therapeutics Inc 1.36 1.26
ARTW Art's-Way Manufacturing Co Inc 5.26 5.40
ASOMY ASOS PLC 37.05 38.37
AVTH AV Therapeutics Inc 0.07 0.08
ALXXF Avante Logixx Inc 0.25 0.25
BBTPRF BB&T Corp 22.18 24.50
BEBE bebe stores Inc 2.71 2.62
BH Biglari Holdings Inc 386.49 383.01
BTZO Bitzio Inc 0.00 0.00
BIZZ Bizzingo Inc 0.00 0.00
PYGMF bwin.party digital entertainment PLC 1.40 1.38
CAMZF Camino Minerals Corp 0.04 0.04
CDARF Canadian Arrow Mines Ltd 0.01 0.01
CDYCF Cardero Resources Corp 0.07 0.06
CDNL Cardinal Resources Inc 1.30 0.85
CBNK Chicopee Bancorp Inc 15.87 15.11
CHLO China Logistics Group Inc 0.00 0.00
CLDS Cloud Security Corp 0.02 0.02
CSTU ColorStars Group 0.07 0.09
CODYY Compagnie de Saint-Gobain 9.87 11.39
CMDXF Computer Modelling Group Ltd 10.74 11.46
CSNVY Corbion NV 17.07 16.91
CBAT Cortronix Biomedical Advancement Technologies Inc 0.01 0.01
CPAH CounterPath Corp 0.86 0.87
COUP Coupons.com Incorporated 13.25 14.26
COYR Coyote Resources Inc 0.03 0.04
CBNR Cubic Energy Inc 0.14 0.13
DCNSF Dai-ichi Life Insurance Co Ltd 14.00 14.12
DWSN Dawson Geophysical Co 23.11 22.91
DLIA dELiA*s Inc 0.45 0.43
DLA Delta Apparel Inc 10.25 10.05
DOLVD Dolat Ventures Inc 0.85 0.90
DDE Dover Downs Gaming & Entertainment Inc 1.12 1.16
DUNR Dune Energy Inc 0.40 0.40
ECT ECA Marcellus Trust I 6.72 6.79
ECOB Eco Building Products Inc 0.00 0.00
RDEN Elizabeth Arden Inc 15.05 19.40
ELMA Elmer Bancorp Inc 16.80 16.85
ELRA Elray Resources Inc 0.00 0.00
EPRJF Emperor Watch & Jewellery Ltd 0.05 0.08
EROFF Euro Ressources SA 3.03 3.11
EWSI E-Waste Systems Inc 0.00 0.00
VNDSL Fantex Inc 10.00 11.00
FLXP Flexpower Inc 0.18 0.20
GSFVF GasFrac Energy Services Inc 1.17 1.14
GENE Genetic Technologies Ltd 0.65 0.66
GLDG Golden Global Corp 0.00 0.00
GNIN Green Innovations Ltd 0.03 0.03
GRNBF GreenBank Capital Inc 0.00 0.02
GERS Greenshift Corp 0.01 0.01
GWRRF GWR Resources Inc 0.00 0.01
HGR Hanger Inc 20.68 20.61
HAWLM Hawaiian Electric Inc 18.40 18.60
HRAA Health Revenue Assurance Holdings Inc 0.00 0.00
HENGY Hengdeli Holdings Ltd 4.14 4.15
HIBRF Hibernia REIT PLC 1.37 1.41
HRTCF Hirano Tecseed Co., Ltd. 8.96 10.00
HFCO Hydrogen Future Corp 0.00 0.00
HPTG HydroPhi Technologies Group Inc 0.04 0.04
IKAN Ikanos Communications Inc 0.31 0.31
ISSC Innovative Solutions and Support Inc 5.73 5.74
ILNS Intellect Neurosciences 0.00 0.00
ITMSF Intermap Technologies Corp 0.14 0.14
IROIF InterOil Exploration and Production ASA 0.15 0.23
ITEPF ITE Group PLC 3.18 3.25
XXIA Ixia 9.50 9.48
KBIO KaloBios Pharmaceuticals Inc 1.59 1.50
KING King Digital Entertainment PLC 13.15 13.40
KIOR KiOR Inc 0.12 0.12
KWBT Kiwa Bio-Tech Products Group Corp 0.00 0.00
LDR Landauer Inc 35.91 36.31
LTTC Lattice Inc 0.08 0.08
LFSYF Lifestyle International Holdings Ltd 1.82 1.85
LLEX Lilis Energy Inc 1.28 1.35
LEXG Lithium Exploration Group 0.03 0.03
LPTN Lpath Inc 3.05 3.05
MAAL Marketing Alliance Inc 4.00 4.50
MKGP Maverick Energy Group Ltd 0.00 0.00
MBCFF MBAC Fertilizer Corp 0.25 0.26
MTST MetaStat Inc 0.75 0.59
MMXMY MMX Mineracao E Metalicos SA 0.48 0.53
MONK Monarchy Resources Inc 0.00 0.00
MRC MRC Global Inc 24.87 24.55
MYBF Muncy Bank Financial Inc 34.55 35.01
NNLX NanoLogix Inc 0.09 0.09
NEOM NeoMedia Technologies Inc 0.00 0.00
NTRR Neutra Corp 0.21 0.20
NEXJF NexJ Systems Inc 1.56 1.69
NBRI North Bay Resources Inc 0.01 0.01
NVGT Novagant Corp 0.05 0.05
OKME Oak Ridge Energy Technologies Inc 0.25 0.30
OIBR Oi SA 0.52 0.52
OEDV Osage Exploration & Development Inc 0.84 0.83
OKSKF Osisko Gold Royalties Ltd 14.21 14.33
OTIC Otonomy Inc 15.84 16.00
VGGGF Pacific Coal Resources Ltd 0.26 0.27
PFSD Pacific Sands Inc 0.07 0.03
PCFTF Pacific Therapeutics Ltd 0.05 0.05
PGLO Pan Global Corp 0.01 0.02
WDKA Panache Beverage Inc 0.07 0.11
PERI Perion Network Ltd 6.84 6.83
PGLC Pershing Gold Corp 0.32 0.32
PNCGF Pinecrest Energy Inc 0.09 0.09
BPIRF Piraeus Bank SA 1.85 1.96
PTGXF Portugal Telecom SA 1.85 1.88
PRGB Protea Biosciences Group, Inc. 0.60 0.57
PWX Providence & Worcester Railroad Co 17.49 16.96
RBCC Rainbow Coral Corp 0.04 0.03
RELV Reliv' International Inc 1.18 1.16
RBAZ Republic Bank AZ NA 4.00 4.10
REXFF REXAM PLC 8.16 8.32
REXMY REXAM PLC 41.52 41.58
RITT RIT Technologies Ltd 0.91 0.95
SANB Sanborn Resources Ltd 0.02 0.02
SDT SandRidge Mississippian Trust I 5.13 5.12
SDR SandRidge Mississippian Trust II 6.45 6.55
PER SandRidge Permian Trust 11.41 11.48
BETS SeanieMac International Ltd 0.02 0.02
SELF Self Storage Group Inc 3.23 3.15
STOA Seratosa Inc 0.05 0.06
SRMC Sierra Monitor Corp 1.30 1.40
SLRC Solar Capital Ltd. 19.67 19.35
SUNS Solar Senior Capital Ltd 15.80 15.90
S Sprint Corp 5.39 5.53
SGLRF Spyglass Resources Corp 1.51 1.50
STTSY Straits Trading Co Ltd 23.89 24.28
SOGFF Strategic Oil & Gas Ltd 0.37 0.37
SUME Summer Energy Holdings Inc 0.58 0.65
SURP Surepure Inc 0.17 0.18
SUTR Sutor Technology Group Ltd 0.85 0.86
SYNC Synacor Inc 1.98 2.01
TMHO Talisman Holdings Inc 0.00 0.01
TNGN Tengion Inc 0.08 0.08
TCRRF Terrace Energy Corp 1.71 1.60
TETHF Tethys Petroleum Ltd 0.29 0.29
MACQF Themac Resources Group Ltd 0.03 0.04
DSKBF Torm A/S 0.13 0.19
TSPCF Transpacific Industries Group Ltd 0.92 1.00
TRUP Trupanion Inc 8.58 8.65
TSSI TSS Inc 0.20 0.20
TTGPF TT electronics PLC 2.75 2.80
UGHS University General Health System Inc 0.07 0.07
USTU US Tungsten Corp 0.02 0.03
USRE USA Real Estate Investment Trust 5.51 6.00
CUAU USD Energy Corp 0.02 0.03
USMD USMD Holdings Inc 9.40 9.40
SWRL U-Swirl Inc 0.40 0.41
VPCO Vapor Corp 2.60 2.80
VDRM ViaDerma Inc 0.03 0.04
VIEW Viewtran Group Inc 1.80 1.88
VIIC Vision Industries Corp 0.00 0.00
WTRSY Water Resources Group Ltd 0.01 0.12
WILYY William Demant Holding A/S 15.99 16.11
WH WSP Holdings Ltd 0.76 0.65
XNET Xunlei Ltd 11.36 12.00
ZAZA ZaZa Energy Corp 0.73 4.10
Data through 08/19/2014 15:55:05-05:00

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.