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
AAC AAC Holdings Inc 44.73 45.48
ABGLF Acacia Mining PLC 4.64 4.33
AFMD Affimed NV 14.49 14.64
ABSSF Airboss of America Corp 17.79 17.69
AFOP Alliance Fiber Optic Products Inc 20.15 21.09
ALJ Alon USA Energy Inc 19.04 19.18
ALDW Alon USA Partners LP 21.52 22.26
AMCX AMC Networks Inc 83.57 84.38
APCOF American Potash Corp 0.09 0.09
AMPW American Power Corp 0.01 0.01
AMSGP Amsurg Corp 136.97 136.44
ANAC Anacor Pharmaceuticals Inc 79.76 81.43
AVXL Anavex Life Sciences Corp 0.52 0.49
ABCW Anchor BanCorp Wisconsin Inc 40.70 39.90
AUMAU AR Capital Acquisition Corp 10.15 9.83
AGII Argo Group International Holdings Ltd 56.98 56.78
ASBB ASB Bancorp Inc 22.00 22.00
AHL Aspen Insurance Holdings Ltd 49.52 49.53
ABBB Auburn Bancorp Inc 9.99 8.25
AHCLF Australian Ethical Investment Ltd 43.00 38.69
BSET Bassett Furniture Industries Inc 35.94 35.08
GBTC Bitcoin Investment Trust 30.50 30.50
BOFI BofI Holding Inc 109.68 108.38
BLVDU Boulevard Acquisition Corp 14.19 10.40
CSTE Caesarstone Sdot-Yam Ltd 69.80 70.07
ABCD Cambium Learning Group Inc 4.55 4.45
CCHI Cambridge Capital Holdings Inc 0.10 0.10
COFPRC Capital One Financial Corp 25.56 25.56
CNLMU CB Pharma Acquisition Corp 10.42 10.20
CCDBF CCL Industries Inc 124.10 122.35
CNTY Century Casinos Inc 7.03 6.48
CGROF Character Group (The) PLC 7.00 3.49
CMRX Chimerix Inc 47.02 47.46
CBAF Citba Financial Corp 32.75 33.76
CYNPRC City National Corp 24.09 23.92
COLB Columbia Banking System Inc 32.33 33.39
CTRV ContraVir Pharmaceuticals Inc 5.70 5.50
CACC Credit Acceptance Corp 262.39 262.20
CFI Culp Inc 32.80 32.22
DDT Dillard's Capital Trust I 26.33 26.15
DSGT DSG Global Inc 2.94 2.90
DST DST Systems, Inc. 127.85 127.97
DY Dycom Industries Inc 66.22 64.39
ENR Edgewell Personal Care Co 36.41 38.27
EMCI EMC Insurance Group 26.20 26.00
ENH Endurance Specialty Holdings Ltd 66.88 66.93
ESGI enSurge Inc 0.04 0.04
EVI EnviroStar Inc 4.60 4.51
EQFC Equitable Financial Corp 9.20 9.10
ESNT Essent Group Ltd 27.98 28.07
EURN Euronav NV 15.10 12.99
FABK First Advantage Bancorp 14.60 14.30
FCVA First Capital Bancorp Inc 4.53 4.75
FFNW First Financial Northwest Inc 12.72 12.75
FMBJ First Menasha Bancshares Inc 72.99 72.50
GCTAY Gamesa Corporacion Tecnologica SA 3.21 3.28
GLOGPRA GasLog Ltd 26.10 26.00
GIII G-III Apparel Group Ltd 71.69 72.40
GIL Gildan Activewear Inc 33.59 34.11
FTCY Global Future City Holding Inc 3.00 2.85
GHC Graham Holdings Co 717.52 709.55
GBFL Great Basin Financial Corp 0.05 0.03
GTT GTT Communications Inc 24.63 24.66
HDVY Health Discovery Corp 0.03 0.03
HLPRB Hecla Mining Co 58.30 54.10
HRTG Heritage Insurance Holdings Inc 25.45 24.88
HYEG Hydrogen Engine Center Inc 0.22 0.22
IBWC IBW Financial Corp 19.00 18.50
ISF ING Groep N.V. 25.72 25.75
IHTI Integrative Health Technologies Inc 0.01 0.01
IBKR Interactive Brokers Group Inc 45.26 45.27
ITMSF Intermap Technologies Corp 0.46 0.44
JAKK Jakks Pacific Inc 10.08 10.09
OSCUF Japan Exchange Group Inc 34.60 32.10
JNDOF Jin Co Ltd 46.39 39.42
JPST JPS Industries Inc 10.93 10.92
KGNR Kange Corp 5.50 5.40
KOTMY Koito Manufacturing Co Ltd 39.30 38.12
LJPC La Jolla Pharmaceutical Co 29.44 27.83
LUXGF Luxottica Group SpA 64.00 66.70
MPC Marathon Petroleum Corp 54.73 54.74
MKL Markel Corporation 843.62 833.75
MAHLY Medipal Holdings Corp 16.07 15.56
MEITF Meitec Corporation 36.50 31.90
MTD Mettler-Toledo International Inc 345.56 348.27
MSVB Mid-Southern Savings Bank 15.00 14.25
MURCD Monster Uranium Corp 0.02 0.11
MRH Montpelier RE Holdings Ltd 41.40 41.43
NBHC National Bank Holdings Corp 21.41 21.30
NYCBPRU New York Community Bancorp Inc 51.60 50.95
NXGPF Next PLC 117.05 118.85
NJ Nidec Corp 19.53 19.45
NCLTF Nitori Holdings Co Ltd 84.70 80.40
NMR Nomura Holdings Inc 7.19 7.18
NAT Nordic American Tankers Ltd 14.93 15.00
NUTR Nutraceutical International Corp 24.89 25.10
NVEE NV5 Holdings Inc 26.92 25.91
NVEC NVE Corp 79.56 79.81
OBYCF Obayashi Corp 7.67 7.61
OJCB OCB Bancorp 7.00 6.99
OYIEF Ocean Yield ASA 7.90 7.31
OMG OM Group Inc 34.77 34.63
OCRPRB Omnicare Capital Trust II 115.66 96.80
ORPB Oregon Pacific Bancorp 3.75 3.62
PAOTF Parrot SA 49.75 49.39
PCSV Pcs Edventures!.com 0.22 0.18
PMC Pharmerica Corp 33.94 33.90
PYHH Phyhealth Corp 0.25 0.08
PJS Preferred Plus Trust 27.96 27.03
PRGS Progress Software Corporation 30.16 30.20
PBIP Prudential Bancorp Inc 14.78 14.74
QNTO Quaint Oak Bancorp Inc 22.00 21.50
RDUS Radius Health Inc 70.21 69.40
SKSDF Sakata Seed Corporation 18.70 15.00
SPNS Sapiens International Corp 10.69 10.50
DINRF Screen Holdings Co Ltd 6.00 4.81
SFBS Servisfirst Bancshares Inc 38.97 38.61
SKX Skechers USA Inc 115.77 116.54
SWII Software International Inc 0.00 0.00
SP SP Plus Corp 26.43 27.33
SPB Spectrum Brands Holdings Inc 102.42 105.07
SWU Stanley Black & Decker Inc 147.52 143.71
STON Stonemor Partners LP 31.27 31.65
SUIPRA Sun Communities Inc 26.20 25.96
SGYP Synergy Pharmaceuticals Inc 9.74 9.77
TBAKF Ted Baker PLC 47.06 46.65
TFX Teleflex Inc 137.00 137.30
TPX Tempur Sealy International Inc 67.97 68.59
THG The Hanover Insurance Group Inc 77.46 75.83
MIDD The Middleby Corp 115.73 116.38
TMUSPRA T-Mobile US Inc 68.04 63.66
TYGPRB Tortoise Energy Infrastructure Corp. 10.10 9.92
TWIRF Tree Island Steel Ltd 2.46 2.45
TSNU Tyson Foods Inc 51.93 49.50
BPPUY Ubi Banca 15.75 7.84
UNPSF Uni-President China Holdings Ltd 0.92 0.79
USPH US Physical Therapy Inc 56.24 55.85
VLO Valero Energy Corp 65.34 65.68
VGR Vector Group Ltd 23.73 23.67
VBTX Veritex Holdings Inc 16.98 16.65
VCOGF Victoria Oil & Gas PLC 0.97 0.83
VRACY Viralytics Ltd 1.89 1.87
DIS Walt Disney Co 115.70 115.67
WJRYY West Japan Railway Co 65.12 64.88
WLRHU WL Ross Holding Corp 11.17 10.99
WRB WR Berkley Corp 54.96 55.13
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
AHC A H Belo Corp 5.31 5.40
AMKBY A P Moller Maersk AS 8.52 8.72
ABBY Abby Inc 0.03 0.04
ABHD Abtech Holdings Inc 0.03 0.05
ACTG Acacia Research Corporation 8.11 8.22
ACKBF ACL International Ltd 0.07 0.09
ACSAF ACS Actividades de Construccion y Servicios SA 31.28 32.24
AEGR Aegerion Pharmaceuticals Inc 17.43 17.73
AEZS AEterna Zentaris Inc 0.26 0.25
AFRBY African Rainbow Minerals Ltd 6.28 6.46
ACRVF Agellan Commercial Real Estate Investment Trust 6.91 6.93
AGFMF AGF Management Limited 4.57 4.64
AFLYY Air France-KLM 6.60 6.81
AJGHD AJ Greentech Holdings Ltd 3.26 5.40
AKKVF Akastor ASA 1.63 1.74
AAPRB Alcoa Inc 39.95 43.22
ALXDF Alexandria Minerals Corp 0.03 0.03
AIQ Alliance HealthCare Services Inc 17.74 17.83
AHGP Alliance Holdings GP LP 37.20 37.91
ALLT Allot Communications Ltd 6.00 6.92
BSI Alon Blue Square Israel Ltd 1.72 1.80
AFRMF Alphaform AG 2.20 2.60
ALSMY Alstom SA 2.76 2.78
AWCMY Alumina Ltd 4.27 4.52
AWCMF Alumina Ltd 1.14 1.14
AMBC Ambac Financial Group Inc 16.88 15.85
AMBR Amber Road Inc 6.84 6.69
AGNCP American Capital Agency Corp 25.17 25.19
ACAS American Capital Ltd 13.27 13.37
MTGEP American Capital Mortgage Investment Corp 24.43 24.36
ACDP American Community Development Inc 0.00 0.00
AMZGQ American Eagle Energy Corp 0.01 0.02
AHOTF American Hotel Income Properties REIT LP 8.33 8.15
AMID American Midstream Partners LP 15.00 15.50
HIPH American Premium Water Corp 0.04 0.05
ARII American Railcar Industries Inc 45.63 46.18
AMKR Amkor Technology Inc 5.62 5.77
ANDE Andersons Inc 38.37 38.65
AGPPY Anglo American Platinum Ltd 3.46 3.52
AAUKF Anglo American PLC 13.42 14.71
ABAC Aoxin Tianli Group Inc 1.15 1.15
AIT Applied Industrial Technologies Inc 39.29 39.54
AMNL Applied Minerals Inc 0.53 0.52
MT ArcelorMittal SA 9.22 9.21
AOIL Armada Oil Inc 0.03 0.02
AMCO Armco Metals Holdings Inc 0.85 0.88
AEYIF Arsenal Energy Inc 2.28 2.43
ARZTY Aryzta AG 24.32 24.35
ARZTF Aryzta AG 48.50 49.00
ASTI Ascent Solar Technologies Inc 0.53 0.51
ARP Atlas Resource Partners LP 5.57 5.72
ATW Atwood Oceanics Inc 24.93 25.04
ATXDY Austex Oil Ltd 3.60 3.85
ARGYF Avanti Energy Inc 0.19 0.20
ASNHF Avidus Management Group Inc 0.02 0.02
CAR Avis Budget Group Inc 43.62 43.82
AVV Aviva PLC 27.04 27.10
AWLCF Awilco Drilling PLC 5.84 6.11
AXIH Axion International Holdings Inc 0.11 0.08
SCDA B- Scada Inc 0.30 0.20
BLTA Baltia Airlines Inc 0.00 0.00
BMDPF Banca Monte dei Paschi di Siena 1.79 1.90
BMDPY Banca Monte dei Paschi di Siena 1.00 2.50
BCDRF Banco Santander SA 6.73 6.74
BACPRL Bank of America Corporation 1111.00 1123.00
BNKXF Bankia S.A. 1.25 1.25
BCBF Beach Community Bancshares Inc 0.55 0.61
BCEKF Bear Creek Mining Corp 0.73 0.72
BHPLF BHP Billiton Ltd 19.74 20.27
BBG Bill Barrett Corporation 6.99 7.44
BMSN Bio-Matrix Scientific Group Inc 0.00 0.00
ONOV BioNovelus Inc 0.10 0.20
BIOS BioScrip Inc 3.27 3.36
BLT Blount International Inc 9.85 10.59
BLHK BlueHarbor Bank 9.87 10.25
BMBM BMB Munai Inc 0.00 0.00
BOWFF Boardwalk Real Estate Investment Trust 45.35 45.37
BDRBF Bombardier Inc 1.82 1.80
BCEI Bonanza Creek Energy Inc 15.22 16.36
BNEFF Bonterra Energy Corp 23.65 24.96
BPZZF Boston Pizza Royalties Income Fund 16.69 16.97
BTHE Boston Therapeutics Inc 0.10 0.11
BLLDF Boulder Energy Ltd 6.01 6.44
BBEP BreitBurn Energy Partners LP 4.47 4.45
BLIN Bridgeline Digital Inc 1.81 1.61
BOXC Brookfield Canada Office Properties 21.22 21.11
CCGGY C&C Group PLC 10.91 10.93
CBT Cabot Corp 37.30 37.24
CACHQ Cache Inc 0.00 0.00
CFWFF Calfrac Well Services Ltd 5.50 5.99
CPN Calpine Corp 17.61 17.48
CAMT Camtek Ltd 2.71 2.61
CLTSD Canadian Tactical Training Academy Inc 0.15 0.24
CMLGF Canickel Mining Ltd 0.08 0.09
LGBI Cannabiz Mobile Inc 0.00 0.00
CGUIF Casino Guichard-Perrachon SA 72.00 74.75
CGUSY Casino Guichard-Perrachon SA 14.36 14.74
CAZFF Caza Oil & Gas Inc 0.04 0.04
CAKFF Celesio AG 28.66 29.40
CLDN Celladon Corp 1.28 1.24
CEL Cellcom Israel Ltd 3.75 3.71
CXMSF Cemex SAB de CV 0.89 0.90
CVE Cenovus Energy Inc 14.81 15.55
CEDWY Centrais Eletricas de Santa Catarina SA 4.85 5.92
CENX Century Aluminum Co 9.77 9.92
CTL CenturyLink Inc 29.49 29.28
CGG CGG 5.22 5.31
CSG Chambers Street Properties 7.28 7.16
CHK Chesapeake Energy Corp 10.53 10.50
CHKDG Chesapeake Energy Corp 68.00 86.55
CHKPRD Chesapeake Energy Corp 71.75 85.16
CHKGF Cheung Kong Property Holdings Ltd 7.86 7.88
CVX Chevron Corp 94.88 95.55
CVR Chicago Rivet & Machine Co 26.31 26.46
CFRLF China Aircraft Leasing Group Holdings Ltd 1.16 1.56
CRBJY China Resources Land Ltd 29.02 31.70
CSUAY China Shenhua Energy Co Ltd 8.58 8.75
CIDM Cinedigm Corp 0.61 0.64
CIIHY CITIC Securities (Shandong) Co Ltd 31.78 40.73
CPRN Citigroup Capital XIII 25.96 26.50
CKHUY CK Hutchison Holdings Ltd 14.10 14.37
CLV Cliffs Natural Resources Inc 4.01 4.09
CLF Cliffs Natural Resources Inc 3.53 3.71
CLD Cloud Peak Energy Inc 4.08 4.05
CCLAY Coca-Cola Amatil Ltd 6.82 6.81
CCLAF Coca-Cola Amatil Ltd 6.95 6.92
CLHSF Collection House Ltd 1.58 1.64
CLASF Colorado Resources Ltd 0.04 0.05
CMLEF Cominar Real Estate Investment Trust 13.95 14.38
CBD Companhia Brasileira De Distribuicao 22.61 23.41
SID Companhia Siderurgica Nacional 1.52 1.50
CMPD CompuMed Inc 0.11 0.05
CRK Comstock Resources Inc 2.12 2.15
CNAT Conatus Pharmaceuticals Inc 5.02 5.06
VCO Concha y Toro Winery Inc 33.63 33.78
COP ConocoPhillips 59.06 59.69
CSTM Constellium NV 10.79 11.21
CTPMF Continental Precious Minerals Inc 0.25 0.26
CTRL Control4 Corp 8.25 8.26
CNW Con-way Inc 37.02 37.56
CPA Copa Holdings SA 81.04 80.80
CZZ Cosan Ltd 5.73 5.94
CGRXD Cougar Minerals Corp. 0.02 0.11
CREX Creative Realities Inc 0.23 0.17
CREE Cree Inc 24.52 25.21
CRDS Crossroads Systems Inc 1.33 1.37
CRWE Crown Equity Holdings Inc 0.62 0.71
CTCM CTC Media Inc 1.84 2.11
CYUR Cyclone Uranium Corp 0.00 0.00
CYSPRB CYS Investments Inc 22.84 23.03
DSFGY Dah Sing Financial Holdings Ltd 18.73 17.26
DMAS Damascus Community Bank 13.50 13.55
DTLK Datalink Corp 8.39 8.39
DHRM Dehaier Medical Systems Ltd 2.24 2.49
DTRWF Delta Drone SA 3.11 4.15
DLLLY Delta Lloyd N.V 15.85 16.05
DLLLF Delta Lloyd N.V 16.42 16.80
DNR Denbury Resources Inc 5.51 5.77
DNN Denison Mines Corp 0.70 0.71
DLAKY Deutsche Lufthansa AG 12.72 12.86
DO Diamond Offshore Drilling Inc 24.84 24.93
DBMM Digital Brand Media & Marketing Group Inc 0.00 0.00
DIMC Dimeco Inc 38.55 38.80
DIISF Direct Line Insurance Group PLC 1.59 2.88
DVSPF Dividend 15 Split Corp 8.99 9.06
DNFGY Dongfeng Motor Group Co Ltd 65.18 66.14
DRETF Dream Office Real Estate Investment Trust 19.36 19.27
DRYS DryShips Inc 0.54 0.56
DUETF DUET Group 1.78 1.75
DD E I du Pont de Nemours & Company 60.00 59.81
ENAKF E On SE 12.98 13.27
EONGY E On SE 12.99 13.15
ELON Echelon Corp 0.72 0.76
ECR Eclipse Resources Corp 4.89 4.97
EC Ecopetrol SA 12.18 12.44
ECRYE eCrypt Technologies Inc 0.01 0.01
EFLO EFLO Energy Inc 0.03 0.03
STGYF Eguana Technologies Inc 0.16 0.22
ECIFY Electricit de France S.A. 4.30 4.33
ESIO Electro Scientific Industries Inc 5.16 5.10
RDEN Elizabeth Arden Inc 13.13 13.20
EGKLF ElringKlinger AG 26.55 28.13
ERJ Embraer S.A. 29.70 29.55
TBQBF Emerald Health Therapeutics Inc 0.28 0.28
EOX Emerald Oil Inc 3.58 3.61
EMES Emerge Energy Services LP 32.81 34.16
EMMSP Emmis Communications Corporation 4.94 23.77
ICAEF Empresas ICA SAB de CV 0.74 0.83
ENBL Enable Midstream Partners LP 15.28 15.41
ENGGY Enagas SA 13.06 13.03
ECA Encana Corp 10.53 10.53
ECIA Encision Inc 0.43 0.37
ENHPRA Endurance Specialty Holdings Ltd 25.69 25.75
CSUWF EnerCare Inc 10.97 10.58
EXXI Energy XXI Ltd 2.23 2.29
EXIXF Energy XXI Ltd 27.91 37.00
EORIF Enhanced Oil Resources Inc 0.03 0.03
ENLK EnLink Midstream Partners LP 21.72 21.70
ENVA Enova International Inc 17.98 17.99
ENPH Enphase Energy Inc 7.45 7.47
NPO Enpro Industries Inc 55.19 56.01
ENSRF Enseco Energy Services Corp 0.04 0.09
NWVCF EnWave Corp 0.68 0.71
EOPT Eos Petro Inc 1.50 2.01
EQGPF Equitable Group Inc 49.51 50.64
ERMAY Eramet 7.27 8.45
ESCRP Escalera Resources Co 3.50 6.08
EROFF Euro Ressources SA 2.35 2.51
EVEP EV Energy Partners LP 11.07 11.04
EVLI Everlert Inc 0.01 0.01
EXLPRB Excel Trust Inc 25.05 25.25
EXLLF Excellon Resources Inc 0.37 0.39
XONE ExOne Co 10.10 10.36
EXXAY Exxaro Resources Ltd 6.28 6.48
FAXRF Fairfax Financial Holdings Ltd 13.04 17.97
FDML Federal-Mogul Holdings Corp 10.91 11.04
FHCO Female Health Co 1.53 1.63
FSC Fifth Street Finance Corporation 6.46 6.46
FSFR Fifth Street Senior Floating Rate Corp 9.22 9.08
FBP First BanCorp 4.49 4.46
SVVC Firsthand Technology Value Fund Inc 12.76 12.85
OAKSPRA Five Oaks Investment Corp 24.48 24.90
FCREY Fletcher Building Ltd 10.74 10.89
FLNXF Flinders Resources Ltd 0.20 0.19
FLR Fluor Corp 52.09 51.80
FMC FMC Corporation 50.50 51.04
FELP Foresight Energy LP 10.65 11.79
FSUMF Fortescue Metals Group Ltd 1.26 1.32
FSUGY Fortescue Metals Group Ltd 2.55 2.66
FELE Franklin Electric Co 31.67 31.89
BEN Franklin Resources Inc 48.82 48.69
FRHLF Freehold Royalties Ltd 12.03 12.61
FPFI Fresh Promise Foods Inc 0.00 0.00
FTR Frontier Communications Corp 4.92 4.84
BZTIF Frontline Technologies Inc 0.00 0.03
FTEK Fuel Tech Inc 2.12 2.03
GHIFF Gamehost Inc 8.90 9.71
GCI Gannett Co Inc 11.78 11.86
GRMN Garmin Ltd 43.32 43.58
GASNY Gas Natural SDG SA 4.30 4.26
GLOP GasLog Partners LP 21.76 21.79
GMT GATX Corp 52.58 52.35
GCPEF GCL-Poly Energy Holdings Ltd 0.20 0.21
GDSZF GDF Suez 18.15 18.35
GDFZY GDF Suez 17.98 18.42
GNRC Generac Holdings Inc 36.75 36.75
GWR Genesee & Wyoming Inc 75.53 75.66
GWRU Genesee & Wyoming Inc 100.52 119.74
GGB Gerdau SA 2.16 2.21
GLMFF Glacier Media Inc 0.95 1.00
GLADO Gladstone Capital Corp 25.00 25.11
GOODP Gladstone Commercial Corp 24.66 24.95
GERFF Glen Eagle Resources Inc 0.04 0.05
GLRKF Glenmark Capital Corp 0.08 0.07
GOGR Go Green Global Technologies Corp 0.07 0.08
GOL Gol Intelligent Airlines Inc 2.06 2.20
GMLP Golar LNG Partners LP 23.59 24.12
GLDG Golden Global Corp 0.00 0.00
GQMNF Golden Queen Mining Co Ltd 0.62 0.61
GXSFF Goldsource Mines Inc 0.11 0.12
GDPAN Goodrich Petroleum Corp 6.50 24.45
GDP Goodrich Petroleum Corp 1.51 1.55
GPT Gramercy Property Trust Inc 22.80 22.34
GRAM Grana y Montero SAA 7.00 6.91
GBYLY Grand Banks Yachts Ltd 0.78 0.80
GWMGF Great Western Minerals Group Ltd 0.00 0.00
GRSU Greenhouse Solutions Inc 0.25 0.26
GEF Greif Inc 35.50 35.65
GIFOF Grifols SA 30.50 31.27
GRPN Groupon Inc 4.85 4.84
GWWTF Growthpoint Properties Ltd 2.10 2.20
GPFOF Grupo Financiero Inbursa SAB de CV 2.23 2.28
GULTU Gulf Coast Ultra Deep Royalty Trust 0.64 0.64
GLF GulfMark Offshore Inc 10.39 10.54
HADSD Hadasit Bio Holdings Ltd 2.00 2.12
HKRCP Halcon Resources Corp 192.50 216.40
HHULY Hamburger Hafen und Logistik AG 9.80 10.29
HRBR Harbor Diversified Inc 0.07 0.02
HMY Harmony Gold Mining Co Ltd 1.33 1.26
HCBP Harvest Community Bank 1.26 1.30
HWAY Healthways Inc 11.83 11.71
HTLD Heartland Express Inc 19.93 19.78
HLX Helix Energy Solutions Group Inc 12.36 12.12
HEB Hemispherx Biopharma Inc 0.19 0.19
HMRZF Hennes & Mauritz AB 37.70 37.85
HNNMY Hennes & Mauritz AB 7.48 7.48
HERO Hercules Offshore Inc 0.21 0.20
HTZ Hertz Global Holdings Inc 17.21 17.13
HCLP Hi-Crush Partners LP 25.96 27.53
HDAI High Desert Assets Inc 0.52 0.65
HNTHF High North Resources Ltd 0.01 0.02
HPJ Highpower International Inc 3.66 3.60
HINOY Hino Motors Ltd 120.36 120.71
HWAL Hollywall Entertainment Inc 0.01 0.01
HKTV Hong Kong Television Network Ltd 5.07 5.60
HH Hooper Holmes Inc 0.18 0.19
ZINC Horsehead Holding Corp 9.54 11.27
HOV Hovnanian Enterprises Inc 2.55 2.55
HGT Hugoton Royalty Trust 3.20 3.25
HCTI Hybrid Coating Technologies Inc 0.00 0.00
HPTG HydroPhi Technologies Group Inc 0.00 0.00
HYMTF Hyundai Motor Co 43.50 44.40
ICABY i-CABLE Communications Ltd 1.66 1.66
IEP Icahn Enterprises LP 82.77 84.08
INVE Identiv Inc 5.28 5.74
IGIFF IGM Financial Inc 31.73 32.28
IMIAY IMI PLC 35.61 36.54
IMPUY Impala Platinum Holdings Ltd 4.03 4.12
IPRC Imperial Resources Inc 0.00 0.00
INGXF Innergex Renewable Energy Inc 8.42 8.40
IVRVF InnVest Real Estate Investment Trust 4.07 4.17
ISIG Insignia Systems Inc 2.67 2.58
IIIN Insteel Industries Inc 18.24 18.15
ISYG Insynergy Products Inc 0.40 0.40
IDN Intellicheck Mobilisa Inc 1.28 1.27
IPPLF Inter Pipeline Ltd 22.47 22.74
IGT International Game Technology PLC 17.55 17.00
THM International Tower Hill Mines Ltd 0.32 0.32
IVITF Invictus MD Strategies Corp 0.11 0.12
ITRI Itron Inc 33.50 33.58
JADA Jade Art Group Inc 0.00 0.00
JCYGY Jardine Cycle & Carriage Ltd 47.47 49.58
JCOUF Jean Coutu Group PJC Inc 17.74 18.21
JIXAY Jiangxi Copper Co Ltd 60.81 64.04
JELCF Johnson Electric Holdings Ltd 3.03 3.23
JOY Joy Global Inc 33.66 34.30
JSTLF Just Eat PLC 6.10 6.30
KALO Kallo Inc 0.03 0.03
KNDI Kandi Technologies Group Inc 8.36 8.44
KGNR Kange Corp 5.50 5.01
KPCPY Kasikornbank Public Co Ltd 21.28 21.10
KATE Kate Spade & Co 21.04 21.45
KEM Kemet Corp 2.50 2.71
GMCR Keurig Green Mountain Inc 71.77 73.83
KIMPRH Kimco Realty Corp 25.16 25.26
KBXMF Kobex Capital Corp 0.37 0.37
KRO Kronos Worldwide Inc 10.70 10.76
KGTFY Krung Thai Bank PLC 10.05 10.00
KLIC Kulicke & Soffa Industries Inc 11.69 11.66
LMRK Landmark Infrastructure Partners LP 15.40 15.61
LFL LATAM Airlines Group SA 6.66 6.82
LATX Latitude 360 Inc 0.65 0.70
FSTR LB Foster Co 33.81 33.81
LGCY Legacy Reserves LP 8.08 8.06
LPSIF Legend Power Systems Inc 0.25 0.29
LLESY Lend Lease Group 11.29 11.47
LC LendingClub Corp 14.75 13.63
LNVGF Lenovo Group Ltd 1.24 1.26
LNVGY Lenovo Group Ltd 24.54 25.42
LPL LG Display Co Ltd 11.06 11.15
LFUGF Li & Fung Ltd 0.77 0.79
LIBE Liberated Energy Inc 0.00 0.00
LBRDB Liberty Broadband Corp 42.31 43.09
LNCYF Linc Energy Ltd 0.13 0.15
LECO Lincoln Electric Holdings, Inc. 60.47 60.47
LTCCF Lite Access Technologies Inc 0.98 0.89
ERIC LM Ericsson Telephone Company 10.18 10.33
LMIA LMI Aerospace Inc 9.82 9.79
LZRFY Localiza Rent A Car SA 9.60 9.77
LNMIF Lonmin PLC 1.62 1.76
LOUIF Louis XIII Holdings Ltd 0.34 0.34
LCNTU Louisiana Central Oil & Gas 925.00 935.00
LPTN Lpath Inc 0.26 0.23
MALDF Macau Legend Development Ltd 0.27 0.32
MDDWF MacDonald Dettwiler and Associates Ltd 71.65 71.78
MAAFF MagIndustries Corp 0.01 0.08
MSAH Man Shing Agricultural Holdings Inc 0.02 0.02
MNTX Manitex International Inc 6.94 7.46
MNHVF Marine Harvest ASA 11.04 11.20
MQPXF Matica Enterprises Inc 0.04 0.04
MTMW Matmown Inc 0.03 0.20
MGRC McGrath RentCorp 29.54 29.63
MDU MDU Resources Group Inc 19.13 19.06
MLLOF Medallion Resources Ltd 0.02 0.02
MDHI Medical Alarm Concepts Holding Inc 0.08 0.10
MFCSF Medical Facilities Corp 11.60 11.87
MTR Mesa Royalty Trust 12.99 13.75
MHTLY Metcash Ltd 4.89 5.06
MEIL Methes Energies International Ltd 0.47 0.45
MEI Methode Electronics Inc 26.79 27.15
MXCYY Metso Corp 6.60 6.79
MU Micron Technology Inc 18.32 18.55
MEP Midcoast Energy Partners LP 9.92 10.11
MILLPRC Miller Energy Resources Inc 3.47 8.30
MILL Miller Energy Resources Inc 0.35 0.35
MILLPRD Miller Energy Resources Inc 3.12 7.10
MIND Mitcham Industries Inc 4.03 3.86
MOBL MobileIron Inc 5.70 5.59
MOD Modine Manufacturing Co 10.49 10.56
MOLG MOL Global Inc 1.54 1.50
MNAI Monar International Inc 0.00 0.00
MSI Motorola Solutions Inc 57.08 56.83
MSM MSC Industrial Direct Co Inc 68.01 68.16
MURGY Munchener Ruck AG 17.67 17.70
MURGF Munchener Ruck AG 177.76 178.60
MUR Murphy Oil Corp 40.84 40.77
NSPH Nanosphere Inc 2.91 3.01
NFG National Fuel Gas Co 57.65 57.59
NOV National Oilwell Varco Inc 45.58 46.08
NRP Natural Resources Partners LP 3.64 3.61
NAV Navistar International Corp 20.88 20.67
NEEB Neebo Inc 2.95 3.10
NTRR Neutra Corp 0.02 0.01
NWLNF New Millennium Iron Corp 0.07 0.08
NSLP New Source Energy Partners LP 3.50 3.52
NWS News Corp 13.83 13.88
NEXNY Nexans 18.60 20.60
NMKPRC Niagara Mohawk Power Corp 89.75 84.00
NHEGY Nighthawk Energy PLC 1.36 1.64
NKRSF Niko Resources Ltd 0.18 0.18
NBL Noble Energy Inc 40.19 40.93
NSC Norfolk Southern Corp 87.08 86.74
NHYDY Norsk Hydro ASA 3.97 4.01
NOA North American Energy Partners Inc 2.28 2.31
NRT North European Oil Royalty Trust 11.25 11.05
NPIFF Northland Power Inc 12.38 12.56
NRF Northstar Realty Finance Corp 15.65 15.61
NTFY Notify Technology Corp 2.05 2.20
DNOW Now Inc 19.19 19.27
ORIG Ocean Rig UDW Inc 4.79 4.90
OII Oceaneering International Inc 45.45 45.39
FEOVF Oceanic Iron Ore Corp 0.07 0.08
OFGPRD OFG Bancorp 18.58 21.77
OFGPRA OFG Bancorp 19.25 21.53
OFGPRB OFG Bancorp 18.51 21.32
OFG OFG Bancorp 9.51 9.49
OHRP Ohr Pharmaceutical Inc 2.30 2.35
OISHY Oil Search Limited 51.59 53.93
OISHF Oil Search Limited 5.10 5.33
OIS Oil States International Inc 35.27 35.41
OKE ONEOK Inc 38.16 38.44
OKS ONEOK Partners LP 33.24 33.50
OXNXF Onxeo SA 5.38 5.85
OTEX Open Text Corp 39.60 39.86
OROVF Orient Overseas (International) Ltd 4.85 4.89
ORN Orion Marine Group Inc 7.18 6.71
OROCF Orocobre Ltd 1.51 1.58
ORVMF Orvana Minerals Corp 0.22 0.22
OMIMY Osim International Ltd 11.75 12.01
OUT Outfront Media Inc 24.62 24.82
OI Owens-Illinois Inc 22.53 22.65
OXYS OxySure Systems Inc 0.51 0.45
PDVW Pacific DataVision Inc 37.80 38.53
PCFO Pacific Office Properties Trust Inc 0.11 0.06
PSUN Pacific Sunwear 1.07 1.10
PPZRF Pacific Topaz Resources Ltd 0.06 0.13
PLWTF Panalpina Welttransport (Holding) AG 118.75 119.25
PGN Paragon Offshore PLC 0.93 0.95
PRGAF Pargesa Holding SA 66.41 66.70
PKE Park Electrochemical Corp 19.10 18.77
PKSGY Parkson Retail Group Ltd 5.78 6.29
PPRO Patent Properties Inc 1.00 1.20
PCCWY PCCW Ltd 5.67 5.87
PCWLF PCCW Ltd 0.56 0.58
PDLI PDL BioPharma Inc 6.17 6.09
PGH Pengrowth Energy Corp 2.34 2.35
PVA Penn Virginia Corp 3.73 3.87
PMGYF Perpetual Energy Inc 0.70 0.72
PENYF Petromanas Energy Inc 0.03 0.04
PWSEF Petrowest Corp 0.16 0.17
PEYUF Peyto Exploration & Development Corp 24.20 24.20
PTGCY PHarol SGPS SA 0.35 0.35
PNX Phoenix Companies Inc 15.83 15.90
PHXHF PHX Energy Services Corp 4.29 4.32
PICO PICO Holdings Inc 13.79 13.96
PPC Pilgrims Pride Corp 22.75 22.39
PLGTF Pilot Gold Inc 0.48 0.49
PJC Piper Jaffray Cos 43.00 43.07
PLG Platinum Group Metals Ltd 0.38 0.37
PLUG Plug Power Inc 2.23 2.22
PBSOQ Point Blank Solutions Inc 0.08 0.12
BPOPN Popular Capital Trust I 19.97 20.61
PWZYF Powszechny Zaklad Ubezpieczen SA 113.00 117.10
PPL PPL Corp 29.93 29.05
PMEHF Primeline Energy Holdings Inc 0.39 0.40
PGSC Progressive Green Solutions Inc 0.14 0.15
PAEKF PT Aneka Tambang (Persero) Tbk 0.06 0.07
PTNDY PT Vale Indonesia Tbk 10.07 10.17
QEP QEP Resources Inc 17.13 17.98
QMXGF QMX Gold Corp 0.01 0.01
QUAD Quad/Graphics Inc 17.52 17.74
QRHC Quest Resource Holding Corp 0.98 1.01
RSHCQ RadioShack Corp 0.07 0.06
RASPRA Rait Financial Trust 22.19 22.48
RASPRC Rait Financial Trust 23.60 24.11
RLYNF Rallye 28.75 30.90
RYAM Rayonier Advanced Materials Inc 14.85 14.43
RCAP RCS Capital Corp 5.62 5.58
RGSE Real Goods Solar Inc 1.68 1.82
RDEIY Red Electrica de Espa a SA 15.12 15.23
RFLXF Redflex Holdings Ltd 0.33 0.55
RTK Rentech Inc 0.97 0.99
RJET Republic Airways Holdings Inc 9.12 9.09
RSOPRB Resource Capital Corp 21.78 21.94
RSOPRA Resource Capital Corp 22.83 23.23
RSO Resource Capital Corp 3.90 3.81
RGDX Response Genetics Inc 0.14 0.18
RTRCF Retrocom Real Estate Investment Trust 2.73 2.78
RWLK ReWalk Robotics Ltd 10.05 10.35
RNN Rexahn Pharmaceuticals Inc 0.62 0.60
RXEEY Rexel SA 16.00 16.04
RXN Rexnord Corp 23.54 23.42
RIO Rio Tinto PLC 40.09 40.62
RTPPF Rio Tinto PLC 40.40 40.50
RIOCF Riocan Real Estate Investment Trust 21.29 20.98
RCPI Rock Creek Pharmaceuticals Inc 1.39 1.50
FUEL Rocket Fuel Inc 7.40 7.35
RYCEY Rolls-Royce Holdings PLC 62.59 62.93
ROVI Rovi Corp 15.45 15.57
RYDBF Royal Dutch Shell PLC 28.29 28.49
RDS.B Royal Dutch Shell PLC 56.39 56.66
RYDAF Royal Dutch Shell PLC 28.08 28.20
PHG Royal Philips NV 25.25 25.33
RBCN Rubicon Technology Inc 2.21 2.20
RUSMF Russel Metals Inc 17.70 17.99
RWEOY RWE AG 21.32 21.30
SBPRB Safe Bulkers Inc 22.90 22.74
SAFM Sanderson Farms Inc 71.80 72.76
SDRXP SandRidge Energy Inc 22.17 45.00
SD SandRidge Energy Inc 0.70 0.75
SAPIF Saputo Inc 23.24 23.72
SARAQ Saratoga Resources Inc 0.04 0.05
SENY Sauer Energy Inc 0.03 0.03
SBGSF Schneider Electric SE 67.40 68.05
SBGSY Schneider Electric SE 13.31 13.57
SCXN Scout Exploration Inc 0.02 0.03
SLNR Sealand Natural Resources Inc 0.51 0.55
SECYF Secure Energy Services Inc 9.74 10.17
SMTC Semtech Corp 19.60 19.54
SGSOY SGS Ltd 17.53 17.55
SHWGY Shandong Weigao Group Medical Polymer Co Ltd 2.61 2.82
SHG Shinhan Financial Group Co Ltd 34.82 35.69
SMUUY Siam Commercial Bank PLC 18.13 17.76
SIEGY Siemens AG 98.35 100.51
SMAWF Siemens AG 97.20 100.00
SGI Silicon Graphics International Corp 5.76 5.76
SVLC SilverCrest Mines Inc 0.96 0.91
SMSMY Sims Metal Management Ltd 7.73 7.79
SCEI Sino Clean Energy Inc 0.15 0.08
SKM SK Telecom Co Ltd 23.76 23.67
SLMBP SLM Corp 58.75 58.44
SMHS Smart Holdings Inc 0.01 0.00
JOBI Soleil Capital LP 2.00 3.00
SLH Solera Holdings Inc 43.43 43.75
SGAZF SONGA OFFSHORE SE 0.17 0.19
SONS Sonus Networks Inc 6.41 6.78
SOUHY South32 Ltd 6.57 6.60
NZTCY Spark New Zealand Ltd 9.41 9.31
SE Spectra Energy Corp 31.23 31.53
SPEX Spherix Inc 0.43 0.41
SCPZF Sprott Resources Corp 0.70 0.71
SGLRF Spyglass Resources Corp 0.15 0.15
SRT StarTek Inc 5.53 5.75
SMRT Stein Mart 10.25 10.24
SWC Stillwater Mining Co 11.35 11.49
SGY Stone Energy Corp 10.51 11.13
SXC SunCoke Energy Inc 12.50 12.57
SXCP SunCoke Energy Partners LP 16.79 16.83
SNMMF Sunrise Communications Group AG 78.81 81.26
SDPI Superior Drilling Products Inc 2.56 2.68
SPRN Supernova Energy Inc 1.75 1.83
SVNLY Svenska Handelsbanken 6.92 7.12
SVNLF Svenska Handelsbanken 14.15 14.29
SWDBY Swedbank AB 22.32 22.25
SWDBF Swedbank AB 22.05 22.61
SWMAF Swedish Match AB 27.99 28.11
SWMAY Swedish Match AB 14.01 14.34
SFY Swift Energy Co 1.55 1.55
SYNL Synalloy Corp 13.50 13.25
HASGF T.Hasegawa Co Ltd 14.15 14.80
TAL TAL International Group Inc 31.28 31.13
TGB Taseko Mines Ltd 0.52 0.51
TATYY Tate & Lyle PLC 31.83 31.30
TCCLF TCL Communication Technology Holdings Ltd 0.87 0.91
TCKRF Teck Resources Ltd 10.76 11.99
TCK Teck Resources Ltd 9.40 9.33
TGP Teekay LNG Partners LP 32.06 30.88
TOOPRA Teekay Offshore Partners LP 21.00 21.85
TEO Telecom Argentina SA 17.68 17.74
TEFOF Telefonica SA 13.35 13.45
TLSNY TeliaSonera AB 11.34 11.41
TLPY Telupay International Inc 0.01 0.01
TNABY Tenaga Nasional Bhd 13.35 13.26
TDC Teradata Corp 35.62 35.92
TCEGF Terraco Gold Corp 0.07 0.07
TKR The Timken Co 35.65 36.06
TBPH Theravance Biopharma Inc 12.62 12.14
TC Thompson Creek Metals Co Inc 0.69 0.74
TMST TimkenSteel Corp 25.25 25.13
TIVO Tivo Inc 10.07 10.08
TPDKY Topdanmark A/S 2.61 2.58
TTLO Torotel Inc 0.55 0.60
TORSF Torstar Corp 4.64 4.75
TSHTF Toshiba Tec Corp 5.20 5.49
PBEGF Touchstone Exploration Inc 0.19 0.20
TFIFF TransForce Inc 20.22 20.24
TSRUF Treasury Group Ltd 7.00 7.21
TREVF Trevali Mining Corp 0.66 0.68
TETZF Trilogy Energy Corp 4.01 4.30
TROX Tronox Ltd 13.91 14.33
TRUE TrueCar Inc 11.69 11.56
TSGTY Tsingtao Brewery Co Ltd 30.32 29.92
TBTEF Twin Butte Energy Ltd 0.53 0.52
USEG U S Energy Corp 0.47 0.38
UNIS Unilife Corp 2.05 2.00
UNXL Uni-pixel Inc 2.48 2.52
GROW US Global Investors Inc 2.63 2.57
EGY VAALCO Energy Inc 1.93 2.00
VHI Valhi Inc 4.82 4.71
VLOWY Vallourec SA 3.89 3.92
VECO Veeco Instruments Inc 28.24 27.80
OXFCF Velocys PLC 1.54 1.65
VRS Verso Corp 0.58 0.65
VIA Viacom Inc 63.49 63.50
VIAB Viacom Inc 63.24 63.11
VSPC Viaspace Inc 0.00 0.00
VNCKF Victory Nickel Inc 0.03 0.03
VMEM Violin Memory Inc 2.14 2.23
VSCP VirtualScopics Inc 2.60 2.55
VSH Vishay Intertechnology Inc 11.51 11.59
VSI Vitamin Shoppe Inc 37.09 36.90
VJET voxeljet AG 6.08 6.32
WJXFF Wajax Corp 16.62 17.11
WLT Walter Energy Inc 0.20 0.19
WRES Warren Resources Inc 0.38 0.43
WTS Watts Water Technologies Inc 50.57 50.64
WAVX Wave Systems Corp 0.45 0.44
WFCPRJ Wells Fargo & Co 28.23 28.40
WFCPRL Wells Fargo & Co 1176.74 1186.25
WFAFF Wesfarmers Ltd 29.76 29.95
WNARF Western Areas Ltd 2.44 2.46
WLB Westmoreland Coal Co 17.62 18.85
WTSHF Westshore Terminals Investment Corp 23.69 23.60
WHLR Wheeler Real Estate Investment Trust Inc 1.99 1.97
WHZ Whiting USA Trust II 2.40 2.55
WIN Windstream Holdings, Inc. 6.08 6.10
WTRTP Wintrust Financial Corp 24.67 24.65
WDFN Woodlands Financial Services Co 40.30 40.80
WOPEY Woodside Petroleum Ltd 25.51 25.69
WDAY Workday Inc 75.92 75.16
WRLD World Acceptance Corp 58.41 60.33
XRX Xerox Corporation 10.53 10.44
XYIGY Xinyi Glass Holdings Ltd 9.58 9.62
YZC Yanzhou Coal Mining Co Ltd 6.72 7.31
YIPCF Yip's Chemical Holdings Ltd 0.50 0.50
YUMA Yuma Energy Inc 0.48 0.49
ZARFF Zargon Oil & Gas 1.73 1.92
Data through 07/06/2015 15:55:01-05:00

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.



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.