|
Today's 52-week Highs
|
 |
|
|
|
|
|
| XXII |
22nd Century Group, Inc. |
|
0.69 |
0.60 |
| MMM |
3M Co |
|
111.91 |
112.38 |
| TPNL |
3Pea International, Inc. |
|
0.24 |
0.10 |
| ATX |
A. T. Cross Company |
|
15.81 |
15.95 |
| AHC |
A.H. Belo Corporation |
|
6.83 |
7.20 |
| AIR |
AAR Corporation |
|
21.60 |
21.75 |
| ACMP |
Access Midstream Partners LP |
|
46.18 |
46.24 |
| ADUS |
Addus Homecare Corporation |
|
19.63 |
19.90 |
| AELGF |
Aer Lingus Group PLC |
|
2.19 |
1.80 |
| APD |
Air Products & Chemicals Inc |
|
96.57 |
96.59 |
| AJSB |
Ajs Bancorp, Inc. |
|
11.60 |
11.97 |
| ALU |
Alcatel-Lucent |
|
1.90 |
1.91 |
| ALEX |
Alexander & Baldwin Inc |
|
38.83 |
37.46 |
| ALIM |
Alimera Sciences, Inc. |
|
5.40 |
5.13 |
| ALGT |
Allegiant Travel Company, LLC. |
|
102.20 |
102.32 |
| AGXXF |
Alliance Grain Traders, Inc. |
|
14.01 |
14.06 |
| ATK |
Alliant Techsystems Inc |
|
79.85 |
80.25 |
| ADPC |
Allied Products Corporation |
|
0.01 |
0.01 |
| ABNK |
AltaPacific Bancorp |
|
8.99 |
8.15 |
| AMADY |
Amadeus IT Holding SA |
|
32.65 |
32.50 |
| ASI |
American Safety Insurance Holdings Ltd. |
|
28.96 |
29.01 |
| ASCJF |
American Shipping Company ASA |
|
6.95 |
6.55 |
| APU |
AmeriGas Partners LP |
|
47.81 |
47.82 |
| AGOE |
Amerigo Energy, Inc. |
|
0.17 |
0.16 |
| ANGI |
Angie's List Inc |
|
26.54 |
26.72 |
| ANIK |
Anika Therapeutics, Inc. |
|
16.55 |
16.44 |
| AMAT |
Applied Materials, Inc. |
|
15.78 |
15.81 |
| ARCAY |
Arcadis NV |
|
29.08 |
28.80 |
| AMNF |
Armanino Foods of Distinction, Inc. |
|
1.23 |
1.22 |
| ASAE |
ASAP Expo, Inc. |
|
0.09 |
0.13 |
| AHT |
Ashford Hospitality Trust, Inc. |
|
13.88 |
14.02 |
| AIZ |
Assurant Inc |
|
51.35 |
51.19 |
| AHFCF |
Aston Hill Financial, Inc. |
|
1.31 |
1.31 |
| ATROB |
Astronics Corporation |
|
40.10 |
39.75 |
| ATRO |
Astronics Corporation |
|
40.15 |
40.25 |
| ATAZF |
Atea ASA |
|
10.20 |
10.18 |
| AVGO |
Avago Technologies Ltd |
|
38.09 |
38.27 |
| AVNR |
AVANIR Pharmaceuticals |
|
4.52 |
4.53 |
| AXAHY |
AXA SA |
|
21.14 |
20.94 |
| AXAHF |
AXA SA |
|
21.00 |
20.80 |
| AXS |
Axis Capital Holdings Ltd |
|
46.59 |
46.14 |
| BGS |
B&G Foods Inc |
|
33.13 |
33.14 |
| BYI |
Bally Technologies, Inc. |
|
57.30 |
57.49 |
| BPESF |
Banco Popular Espa ol S.A. |
|
3.75 |
2.19 |
| BSSC |
Bank Southside VA Corp |
|
220.00 |
212.00 |
| BLC |
Belo Corporation |
|
14.19 |
14.18 |
| BERY |
Berry Plastics Group Inc |
|
24.15 |
23.93 |
| BKYI |
Bio-key International, Inc. |
|
0.35 |
0.32 |
| BLGX |
Biologix Hair Inc |
|
4.68 |
4.20 |
| BMSPF |
Biomass Secure Power, Inc. |
|
0.02 |
0.01 |
| BIOS |
BioScrip, Inc. |
|
15.79 |
15.12 |
| BIZM |
Biozoom Inc |
|
3.70 |
3.30 |
| BLKB |
Blackbaud, Inc. |
|
34.15 |
32.64 |
| BLMN |
Bloomin Brands Inc |
|
24.73 |
24.47 |
| BUWR |
Blue Water Restaurant Group Inc |
|
0.27 |
0.10 |
| BA |
Boeing Co |
|
103.03 |
103.22 |
| BOIVF |
Bollor |
|
463.15 |
447.45 |
| BWA |
BorgWarner Inc |
|
86.29 |
85.89 |
| BSX |
Boston Scientific, Inc. |
|
9.64 |
9.64 |
| BT |
BT Group PLC |
|
48.93 |
49.15 |
| BKW |
Burger King Worldwide Inc |
|
21.00 |
20.69 |
| CFWFF |
Calfrac Well Services Ltd. |
|
30.70 |
30.51 |
| CDLRF |
CanElson Drilling, Inc. |
|
5.19 |
4.94 |
| CGEMY |
Capgemini |
|
26.25 |
25.94 |
| CPLP |
Capital Product Partners L.P. |
|
9.26 |
9.50 |
| CARB |
Carbonite Inc |
|
13.15 |
13.00 |
| CAH |
Cardinal Health Inc |
|
48.25 |
48.40 |
| BEAT |
CardioNet, Inc. |
|
6.11 |
5.95 |
| CSII |
Cardiovascular Systems, Inc. |
|
22.37 |
22.49 |
| CARE |
Carter Bank & Trust |
|
10.44 |
10.40 |
| CRI |
Carter's, Inc. |
|
73.29 |
72.94 |
| CBOE |
CBOE Holdings, Inc. |
|
43.13 |
43.15 |
| CAKFY |
Celesio AG |
|
4.31 |
4.29 |
| CLS |
Celestica, Inc. |
|
9.80 |
9.70 |
| CENP |
Centerpointe Community Bank |
|
6.71 |
3.70 |
| CSBR |
Champions Oncology Inc |
|
0.75 |
0.68 |
| CHTR |
Charter Communications Inc |
|
117.72 |
117.09 |
| CCF |
Chase Corporation |
|
22.88 |
22.85 |
| CKP |
Checkpoint Systems, Inc. |
|
14.75 |
14.90 |
| CHTP |
Chelsea Therapeutics International, Ltd. |
|
2.58 |
2.59 |
| CHSCP |
CHS Inc |
|
32.45 |
25.90 |
| CHUY |
Chuy's Holdings Inc |
|
39.80 |
39.51 |
| CIR |
Circor International, Inc. |
|
51.39 |
52.29 |
| CSCO |
Cisco Systems Inc |
|
24.70 |
24.78 |
| CLFD |
Clearfield, Inc. |
|
12.28 |
11.75 |
| CLWR |
Clearwire Corp |
|
4.63 |
4.64 |
| CME |
CME Group, Inc. |
|
76.39 |
74.77 |
| CNO |
CNO Financial Group, Inc. |
|
12.80 |
12.89 |
| CFX |
Colfax Corporation |
|
52.60 |
52.63 |
| SCOR |
comScore, Inc. |
|
23.17 |
23.06 |
| CWCO |
Consolidated Water Company, Ltd. |
|
11.26 |
11.40 |
| CNSV |
Consolidation Services Inc |
|
0.51 |
0.20 |
| CSRH |
Consorteum Holdings, Inc. |
|
0.02 |
0.00 |
| CTTAY |
Continental AG |
|
135.20 |
134.04 |
| COO |
Cooper Companies |
|
122.80 |
122.77 |
| CLB |
Core Laboratories N.V. |
|
149.78 |
147.96 |
| CORE |
Core-Mark Holding Company, Inc. |
|
61.68 |
61.96 |
| CSGP |
CoStar Group, Inc. |
|
118.45 |
116.90 |
| CBNC |
County Bank Corporation |
|
20.75 |
19.75 |
| CVD |
Covance, Inc. |
|
78.43 |
78.36 |
| CTRP |
Ctrip.com International, Ltd. |
|
34.89 |
34.79 |
| DHIFF |
Davis + Henderson Corp |
|
23.27 |
23.26 |
| DPM |
DCP Midstream Partners LP |
|
52.05 |
51.96 |
| TRAK |
Dealertrack Technologies Inc |
|
34.04 |
33.62 |
| DFRG |
Del Frisco's Restaurant Group Inc |
|
20.46 |
20.56 |
| DLKGF |
Delek Group Ltd. |
|
280.63 |
273.75 |
| DLPH |
Delphi Automotive PLC |
|
51.21 |
51.28 |
| DWRE |
Demandware Inc |
|
35.77 |
34.27 |
| DTT |
Deutsche Bank Capital Funding Trust IX |
|
25.50 |
25.00 |
| DUA |
Deutsche Bank Capital Funding Trust VIII |
|
24.99 |
24.50 |
| DXB |
Deutsche Bank Contingent Capital Trust II |
|
25.68 |
24.76 |
| DGLY |
Digital Ally, Inc. |
|
7.35 |
7.00 |
| DGI |
DigitalGlobe Inc |
|
31.44 |
31.47 |
| DWA |
Dreamworks Animation SKG, Inc. |
|
23.74 |
22.99 |
| DW |
Drew Industries, Inc. |
|
40.80 |
40.69 |
| DUSS |
Dussault Apparel, Inc. |
|
0.00 |
0.00 |
| DY |
Dycom Industries Inc |
|
23.53 |
23.65 |
| DYNH |
Dynamic Nutra Enterprise Holdings Inc |
|
2.60 |
2.55 |
| SSP |
E.W. Scripps Company |
|
15.34 |
15.20 |
| DANG |
E-Commerce China Dangdang, Inc. |
|
8.08 |
7.81 |
| ECUI |
Ecuity, Inc. |
|
0.00 |
0.00 |
| EFII |
Electronics for Imaging Inc |
|
29.27 |
29.47 |
| EMES |
Emerge Energy Services LP |
|
20.75 |
21.10 |
| ETEC |
Emtec, Inc. |
|
1.35 |
0.70 |
| ENDP |
Endo Health Solutions Inc |
|
39.30 |
39.27 |
| ENR |
Energizer Holdings, Inc. |
|
102.06 |
102.94 |
| EGL |
Engility Holdings Inc |
|
27.98 |
27.72 |
| EVC |
Entravision Communications Corporation |
|
5.61 |
5.50 |
| ENV |
Envestnet, Inc. |
|
24.94 |
23.72 |
| EPAM |
EPAM Systems Inc |
|
26.15 |
25.89 |
| PLUS |
Eplus, Inc. |
|
60.39 |
59.45 |
| EADSY |
European Aeronautic Defence and Space NV |
|
57.39 |
57.78 |
| EVRY |
EveryWare Global Inc |
|
11.60 |
10.99 |
| EPM |
Evolution Petroleum Corporation |
|
11.15 |
11.09 |
| EXAM |
ExamWorks Group, Inc. |
|
20.40 |
20.12 |
| EXCH |
Exchange Bancshares, Inc. |
|
16.65 |
16.15 |
| XLS |
Exelis Inc |
|
12.87 |
12.89 |
| XONE |
ExOne Co |
|
52.19 |
53.36 |
| FDS |
FactSet Research Systems, Inc. |
|
103.76 |
104.81 |
| FEIC |
FEI Company |
|
74.11 |
74.23 |
| ADY |
Feihe International, Inc. |
|
7.38 |
7.39 |
| FGP |
Ferrellgas Partners LP |
|
21.98 |
22.50 |
| FAC |
First Acceptance Corporation |
|
1.45 |
1.48 |
| FICFD |
First Independence Corporation |
|
4.95 |
4.58 |
| FSNMQ |
First State Bancorporation |
|
0.01 |
0.01 |
| SVVC |
Firsthand Technology Value Fund, Inc. |
|
20.19 |
20.15 |
| FMER |
Firstmerit Corp |
|
19.14 |
19.17 |
| FLT |
Fleetcor Technologies, Inc. |
|
88.07 |
88.83 |
| FLTX |
FleetMatics Group PLC |
|
31.94 |
31.61 |
| FRX |
Forest Laboratories, Inc. |
|
41.28 |
41.10 |
| FET |
Forum Energy Technologies Inc |
|
31.45 |
31.52 |
| FELE |
Franklin Electric Co. |
|
34.72 |
34.88 |
| FDP |
Fresh Del Monte Produce, Inc. |
|
27.80 |
27.94 |
| FULO |
Fullnet Communications Inc |
|
0.10 |
0.10 |
| FRM |
Furmanite Corporation |
|
7.27 |
7.29 |
| FXCM |
FXCM, Inc. |
|
15.04 |
15.00 |
| GCAP |
GAIN Capital Holdings, Inc. |
|
5.93 |
6.04 |
| GY |
GenCorp Inc. |
|
15.96 |
15.61 |
| G |
Genpact Ltd. |
|
20.09 |
19.72 |
| GNW |
Genworth Financial Inc |
|
11.20 |
11.21 |
| GNGBY |
Getinge AB |
|
32.24 |
32.22 |
| GBCI |
Glacier Bancorp Inc |
|
20.65 |
20.78 |
| GOODO |
Gladstone Commercial Corporation |
|
25.40 |
24.82 |
| GOODP |
Gladstone Commercial Corporation |
|
25.41 |
24.95 |
| GBCS |
Global Casinos, Inc. |
|
1.02 |
0.46 |
| GLP |
Global Partners, LP |
|
38.22 |
38.45 |
| GVYB |
Golden Valley Bank Chico, California |
|
8.75 |
8.65 |
| GB |
Greatbatch, Inc. |
|
34.03 |
34.07 |
| GTXI |
GTx, Inc. |
|
7.01 |
7.14 |
| HLMLY |
Halma PLC |
|
24.45 |
24.45 |
| HAMP |
Hampshire Group Limited |
|
3.60 |
3.65 |
| HBI |
Hanesbrands Inc |
|
51.71 |
51.73 |
| HTSI |
Harris Teeter Supermarkets Inc |
|
48.44 |
48.48 |
| HCAP |
Harvest Capital Credit Corp |
|
15.64 |
15.25 |
| HAST |
Hastings Entertainment, Inc. |
|
4.20 |
4.50 |
| HWBK |
Hawthorn Bancshares, Inc. |
|
11.88 |
11.78 |
| HPY |
Heartland Payment Systems, Inc. |
|
35.42 |
35.36 |
| HLIX |
Helixsphere Technologies, Inc. |
|
0.01 |
0.00 |
| HSIC |
Henry Schein, Inc. |
|
97.64 |
97.54 |
| HWEN |
Home Financial Bancorp |
|
4.90 |
2.99 |
| HLSS |
Home Loan Servicing Solutions Ltd |
|
24.26 |
24.63 |
| HMN |
Horace Mann Educators |
|
25.28 |
25.39 |
| HOS |
Hornbeck Offshore Services, Inc. |
|
55.23 |
54.30 |
| ZINC |
Horsehead Holding Corporation |
|
12.33 |
12.26 |
| HPCCP |
Huntington Preferred Capital, Inc. |
|
28.75 |
26.79 |
| IBDRY |
Iberdrola SA |
|
22.69 |
22.51 |
| ICLR |
Icon PLC |
|
35.94 |
35.86 |
| IDT |
IDT Corporation |
|
19.59 |
21.10 |
| ISNS |
Image Sensing Systems, Inc. |
|
6.99 |
6.42 |
| IWSY |
ImageWare Systems, Inc. |
|
2.30 |
2.12 |
| ISF |
ING Groep N.V. |
|
24.65 |
24.25 |
| ITKG |
Integral Technologies, Inc. |
|
0.70 |
0.64 |
| ICE |
IntercontinentalExchange, Inc. |
|
178.87 |
179.10 |
| IMTO |
Intermetro Commun, Inc. |
|
0.08 |
0.05 |
| ISH |
International Shipholding Corporation |
|
23.20 |
21.22 |
| IBCA |
Intervest Bancshares Corporation |
|
6.69 |
6.69 |
| INTT |
inTest Corporation |
|
3.66 |
3.65 |
| INTZ |
Intrusion, Inc. |
|
0.62 |
0.60 |
| ICH |
Investors Capital Holdings, Ltd. |
|
4.36 |
4.25 |
| IRBT |
iRobot Corporation |
|
37.80 |
35.75 |
| KMLXF |
iSonea Ltd |
|
0.37 |
0.32 |
| ITVPY |
ITV PLC |
|
21.60 |
21.52 |
| JAMN |
Jammin Java Corp |
|
0.61 |
0.58 |
| KS |
KapStone Paper And Packaging Corporation |
|
40.43 |
38.13 |
| KTYB |
Kentucky Bancshares, Inc. |
|
24.75 |
24.50 |
| KGFHY |
Kingfisher PLC |
|
11.02 |
11.04 |
| KMG |
KMG Chemicals, Inc. |
|
23.14 |
23.21 |
| KTOS |
Kratos Defense & Security Solutions, Inc. |
|
6.55 |
6.67 |
| KR |
Kroger Co |
|
35.18 |
35.44 |
| LCNB |
LCNB Corporation |
|
19.12 |
19.24 |
| LBY |
Libbey Inc. |
|
24.09 |
23.74 |
| LBMH |
Liberator Medical Holdings Inc |
|
1.22 |
1.25 |
| LVNTB |
Liberty Ventures |
|
84.96 |
84.10 |
| LITB |
LightInTheBox Holding Co Ltd |
|
17.15 |
17.50 |
| TVL |
LIN TV Corporation |
|
14.31 |
14.16 |
| LKQ |
LKQ Corporation |
|
26.12 |
25.89 |
| LMT |
Lockheed Martin Corporation |
|
108.27 |
108.80 |
| LRAD |
LRAD Corp |
|
1.28 |
1.44 |
| LUCRF |
Lucara Diamond Corporation |
|
0.85 |
0.83 |
| LYB |
LyondellBasell Industries NV |
|
68.14 |
68.46 |
| MHLD |
Maiden Holdings Ltd. |
|
11.01 |
11.12 |
| MAMS |
Mam Software Group, Inc. |
|
4.97 |
4.73 |
| MAWHF |
Man Wah Holdings Limited |
|
1.28 |
1.26 |
| MANH |
Manhattan Associates, Inc. |
|
78.35 |
77.29 |
| MTDR |
Matador Resources Co |
|
11.44 |
11.53 |
| MZOR |
Mazor Surgical Robotics Ltd. |
|
14.60 |
13.94 |
| MDCA |
MDC Partners, Inc. |
|
18.51 |
18.50 |
| MLLOF |
Medallion Resources Ltd. |
|
0.30 |
0.30 |
| MKGAY |
Merck KGaA |
|
54.66 |
54.85 |
| METR |
Metro Bancorp, Inc. |
|
19.98 |
20.00 |
| MU |
Micron Technology, Inc. |
|
13.24 |
13.20 |
| MLSS |
Milestone Scientific, Inc. |
|
1.15 |
0.50 |
| MITK |
Mitek Systems, Inc. |
|
7.12 |
7.67 |
| MCRI |
Monarch Casino & Resort, Inc. |
|
16.43 |
16.25 |
| TYPE |
Monotype Imaging Holdings Inc. |
|
24.35 |
24.49 |
| MWR |
Morgan Stanley Capital Trust III |
|
25.00 |
23.30 |
| MWO |
Morgan Stanley Capital Trust V |
|
25.05 |
22.40 |
| MSZ |
Morgan Stanley Capital Trust VII |
|
25.28 |
24.20 |
| MSK |
Morgan Stanley Capital Trust VIII |
|
25.13 |
25.01 |
| NSSC |
Napco Security Systems, Inc. |
|
4.75 |
4.72 |
| NGVC |
Natural Grocers by Vitamin Cottage Inc |
|
32.15 |
30.28 |
| NSR |
NeuStar, Inc. |
|
49.73 |
49.27 |
| NLNK |
NewLink Genetics Corp |
|
21.31 |
20.90 |
| NXST |
Nexstar Broadcasting Group Inc |
|
32.18 |
30.91 |
| NGL |
NGL Energy Partners LP |
|
29.64 |
30.09 |
| NVMI |
Nova Measuring Instruments, Ltd. |
|
10.16 |
9.77 |
| NLAB |
NuOncology Labs, Inc. |
|
0.01 |
0.00 |
| NYX |
NYSE Euronext, Inc. |
|
41.55 |
41.59 |
| OAS |
Oasis Petroleum Inc |
|
41.64 |
41.99 |
| OMG |
OM Group, Inc. |
|
31.22 |
31.28 |
| OMTK |
OmniTek Engineering Corp |
|
2.33 |
2.30 |
| TIS |
Orchids Paper Products Company |
|
26.92 |
26.50 |
| PARR |
Par Petroleum Corp |
|
1.55 |
1.20 |
| PRKA |
Parks! America, Inc. |
|
0.03 |
0.03 |
| PATK |
Patrick Industries, Inc. |
|
22.09 |
22.02 |
| PCTI |
PCTEL, Inc. |
|
7.97 |
7.96 |
| PDCE |
PDC Energy Inc |
|
53.77 |
53.94 |
| PCO |
Pendrell Corp |
|
2.70 |
2.70 |
| PFLT |
PennantPark Floating Rate Capital |
|
14.80 |
14.83 |
| PNR |
Pentair Ltd |
|
58.81 |
60.00 |
| PEBK |
Peoples Bancorp of NC |
|
13.40 |
13.38 |
| PRFT |
Perficient, Inc. |
|
13.66 |
13.85 |
| PBSV |
Pharma-bio Serv, Inc. |
|
1.25 |
0.33 |
| PMC |
Pharmerica Corporation |
|
15.83 |
15.89 |
| PXD |
Pioneer Natural Resources Company |
|
152.32 |
148.72 |
| PSE |
Pioneer Southwest Energy Partners LP |
|
35.85 |
35.19 |
| POLXF |
Polydex Pharmaceuticals |
|
0.90 |
0.85 |
| POOL |
Pool Corp |
|
53.35 |
53.96 |
| PRAA |
Portfolio Recovery Associates, Inc. |
|
161.60 |
155.59 |
| PX |
Praxair, Inc. |
|
118.45 |
118.31 |
| PCP |
Precision Castparts Corp. |
|
218.95 |
221.34 |
| PGI |
Premiere Global Services, Inc. |
|
12.31 |
12.45 |
| PRBZF |
Premium Brands Income Fund |
|
18.90 |
18.63 |
| PRI |
Primerica, Inc. |
|
36.97 |
36.41 |
| PRA |
Proassurance Corporation |
|
52.12 |
51.81 |
| PFPT |
Proofpoint Inc |
|
22.33 |
23.13 |
| PRO |
Pros Holdings, Inc. |
|
31.29 |
30.48 |
| PTMD |
Protectus Medical Devices, Inc. |
|
0.01 |
0.02 |
| PSDV |
pSivida Ltd. |
|
3.72 |
3.63 |
| PMDKF |
PT Mitra Adiperkasa Tbk |
|
0.80 |
0.76 |
| PVH |
PVH Corp |
|
125.19 |
125.50 |
| QIHU |
Qihoo 360 Technology Co., Ltd. |
|
47.48 |
45.85 |
| QIWI |
QIWI PLC |
|
21.60 |
20.89 |
| QMCI |
QuoteMedia, Inc. |
|
0.06 |
0.05 |
| RCVA |
Receivable Acquisition and Management Corporation |
|
0.11 |
0.11 |
| RAFI |
Regency Affiliates, Inc. |
|
7.99 |
7.95 |
| RM |
Regional Management Corp |
|
25.71 |
25.81 |
| RLLHF |
Rella Holding A/S |
|
8.48 |
8.43 |
| RH |
Restoration Hardware Holdings Inc |
|
71.92 |
70.48 |
| RTRO |
Retrospettiva, Inc. |
|
0.05 |
0.03 |
| RVLT |
Revolution Lighting Technologies Inc |
|
4.00 |
4.49 |
| REXX |
Rex Energy Corporation |
|
17.65 |
17.67 |
| DFZ |
RG Barry Corporation |
|
15.76 |
15.62 |
| RRTS |
Roadrunner Transportation Systems, Inc. |
|
28.24 |
29.04 |
| RKT |
Rock-Tenn Company |
|
107.05 |
105.97 |
| RYFL |
Royal Financial, Inc. |
|
4.98 |
4.90 |
| SAFRY |
Safran SA |
|
55.46 |
54.50 |
| SNWT |
San West Inc |
|
0.01 |
0.01 |
| SN |
Sanchez Energy Corp |
|
23.01 |
23.00 |
| SNDK |
SanDisk Corp |
|
61.23 |
60.75 |
| SWM |
Schweitzer-Mauduit International, Inc. |
|
50.22 |
50.64 |
| SMG |
Scotts Miracle Gro Co |
|
49.28 |
49.24 |
| SIR |
Select Income REIT |
|
29.50 |
29.09 |
| SFLY |
Shutterfly, Inc. |
|
53.34 |
52.57 |
| SWIR |
Sierra Wireless, Inc. |
|
12.49 |
12.65 |
| SBNY |
Signature Bank |
|
79.05 |
79.68 |
| SILC |
Silicom |
|
35.11 |
35.19 |
| SKTP |
Skytop Lodge Corporation |
|
515.84 |
492.00 |
| LNCE |
Snyders-Lance, Inc. |
|
27.65 |
27.37 |
| SLRK |
Solera National Bancorp |
|
6.70 |
6.60 |
| OKSB |
Southwest Bancorp Inc |
|
14.19 |
14.17 |
| SE |
Spectra Energy Corp |
|
34.59 |
34.43 |
| SEP |
Spectra Energy Partners, LP |
|
42.70 |
43.09 |
| SPSC |
SPS Commerce, Inc. |
|
56.26 |
55.89 |
| STAA |
Staar Surgical |
|
9.47 |
9.45 |
| SPLS |
Staples, Inc. |
|
16.43 |
16.08 |
| SXCL |
Steel Excel Inc |
|
28.22 |
28.20 |
| SMRT |
Stein Mart |
|
13.40 |
13.68 |
| LVB |
Steinway Musical Instruments, Inc. |
|
28.68 |
28.88 |
| STEL |
StellarOne Corporation |
|
19.27 |
19.43 |
| SBHO |
Steuben Trust Co |
|
26.50 |
26.00 |
| SRI |
Stoneridge, Inc. |
|
11.95 |
11.72 |
| SMPP |
Strategic Management & Opportunity Corporation |
|
0.00 |
0.00 |
| SMLP |
Summit Midstream Partners LP |
|
33.95 |
34.59 |
| SXCP |
SunCoke Energy Partners LP |
|
23.14 |
23.53 |
| SUND |
Sundance Strategies Inc |
|
6.80 |
6.76 |
| SUNE |
SunEdison Inc |
|
8.42 |
8.56 |
| SRRE |
Sunrise Real Estate Development Group, Inc. |
|
0.15 |
0.02 |
| SYA |
Symetra Financial Corporation |
|
15.66 |
15.48 |
| SNX |
Synnex Corporation |
|
42.94 |
42.89 |
| TAUG |
Tauriga Sciences Inc |
|
0.05 |
0.32 |
| TAYCP |
Tayc Capital Trust I |
|
26.35 |
25.53 |
| TBYH |
T-Bay Holdings, Inc. |
|
1.15 |
1.10 |
| TMH |
Team Health Holdings Inc |
|
41.02 |
40.58 |
| TECUA |
Tecumseh Products Company |
|
10.96 |
10.98 |
| TECUB |
Tecumseh Products Company |
|
10.88 |
10.66 |
| TK |
Teekay Corporation |
|
40.31 |
40.28 |
| TELOZ |
Tel Offshore Trust |
|
4.00 |
4.25 |
| TTEC |
TeleTech Holdings, Inc. |
|
24.30 |
24.41 |
| TETHF |
Tethys Petroleum Ltd |
|
0.92 |
0.84 |
| THO |
Thor Industries, Inc. |
|
47.50 |
48.30 |
| TR |
Tootsie Roll Industries |
|
32.22 |
32.67 |
| TOTZF |
Total Energy Services Trust |
|
14.39 |
13.92 |
| TCBK |
TriCo Bancshares |
|
21.45 |
21.34 |
| TRS |
TriMas Corporation |
|
34.99 |
34.44 |
| TRW |
TRW Automotive Holdings Corp |
|
64.52 |
65.42 |
| USPH |
U.S. Physical Therapy |
|
30.16 |
29.98 |
| UBQU |
Ubiquitech Software Corporation |
|
0.50 |
0.45 |
| UBIQ |
Ubiquity Broadcasting Corp |
|
8.95 |
8.90 |
| UMPQ |
Umpqua Holdings Corporation |
|
14.35 |
14.39 |
| UFI |
Unifi, Inc. |
|
21.74 |
21.49 |
| UVIC |
Unilens Vision, Inc. |
|
3.71 |
3.70 |
| UEPEP |
Union Electric Company |
|
96.75 |
86.75 |
| UCFC |
United Community Financial Corporation |
|
4.39 |
4.32 |
| UEEC |
United Health Products, Inc. |
|
0.18 |
0.04 |
| UNTD |
United Online, Inc. |
|
7.31 |
7.23 |
| UNH |
UnitedHealth Group Inc |
|
64.37 |
64.90 |
| UFPI |
Universal Forest Products Inc. |
|
43.23 |
43.36 |
| UBAA |
Urbana Corporation |
|
1.33 |
1.29 |
| USCR |
US Concrete Inc |
|
16.27 |
16.68 |
| USFC |
USA Synthetic Fuel Corporation |
|
2.00 |
1.05 |
| USNA |
Usana Health Sciences, Inc. |
|
73.28 |
75.00 |
| VVTV |
ValueVision Media, Inc. |
|
5.29 |
5.31 |
| VPGI |
Velocity Portfolio Group Inc |
|
1.45 |
1.00 |
| VERA |
Veramark Technologies, Inc. |
|
1.16 |
0.51 |
| VIIC |
Vision Industries Corp |
|
0.08 |
0.07 |
| WCN |
Waste Connections, Inc. |
|
40.91 |
41.02 |
| WAT |
Waters Corporation |
|
100.21 |
99.66 |
| WEIN |
West End Indiana Bancshares Inc |
|
18.75 |
18.74 |
| WTSHF |
Westshore Terminals Investment Corp |
|
27.85 |
25.45 |
| WBRBY |
Wienerberger AG |
|
2.74 |
2.73 |
| WIMHY |
William Hill PLC |
|
28.16 |
26.60 |
| WNXDY |
Wincor Nixdorf Aktiengesellschaft |
|
11.21 |
10.74 |
| WPNV |
WindPower Innovations, Inc. |
|
0.09 |
0.08 |
| WIZD |
Wizard World, Inc. |
|
0.64 |
0.55 |
| WMS |
WMS Industries, Inc. |
|
25.63 |
25.59 |
| WWE |
World Wrestling Entertainment, Inc. |
|
9.94 |
9.99 |
| WMGI |
Wright Medical Group, Inc. |
|
25.06 |
25.50 |
| XRM |
Xerium Technologies, Inc. |
|
10.85 |
10.19 |
| ZLC |
Zale Corporation |
|
9.68 |
9.44 |
| ZMSPF |
Zecotek Photonics, Inc. |
|
0.60 |
0.58 |
| HOGS |
Zhongpin, Inc. |
|
13.39 |
13.40 |
| ZONMY |
Zon Multimedia SA |
|
4.93 |
4.78 |
|
|
Today's 52-week Lows
|
|
|
|
|
|
|
|
| NNCT |
99 Cent Stuff, Inc. |
|
0.00 |
0.01 |
| ASTM |
Aastrom Biosciences, Inc. |
|
0.51 |
0.52 |
| ADMD |
Advanced Medical Isotope, Inc. |
|
0.07 |
0.28 |
| AXX |
Alderon Iron Ore Corp |
|
0.95 |
0.95 |
| AXU |
Alexco Resource Corp. |
|
1.18 |
1.24 |
| ALGXY |
Algae.Tec Limited |
|
1.79 |
1.83 |
| HYII |
All Grade Mining Inc |
|
0.00 |
0.00 |
| AEGMF |
Alliance Resources Limited |
|
0.12 |
0.20 |
| AGYP |
Allied Energy Corp. |
|
0.02 |
0.10 |
| FOLD |
Amicus Therapeutics, Inc. |
|
2.54 |
2.47 |
| AGGX |
AngioGenex, Inc. |
|
0.00 |
0.00 |
| ATEA |
Astea International, Inc. |
|
2.19 |
2.21 |
| AVL |
Avalon Rare Metals, Inc. |
|
0.67 |
0.67 |
| AVEPY |
Aveng Ltd. |
|
5.63 |
5.74 |
| BELFB |
Bel Fuse, Inc. |
|
13.99 |
13.96 |
| BLLAF |
Billabong International Limited |
|
0.19 |
0.18 |
| BIOA |
BioAmber Inc |
|
7.98 |
7.56 |
| BOTA |
Biota Pharmaceuticals Inc |
|
3.46 |
3.46 |
| BTZO |
Bitzio Inc |
|
0.01 |
0.01 |
| ANFC |
Black Ridge Oil & Gas Inc |
|
0.78 |
0.94 |
| BLGPY |
Boart Longyear Ltd |
|
1.00 |
1.15 |
| BONA |
Bona Film Group Ltd. |
|
4.02 |
3.90 |
| BRMSY |
BR Malls Participacoes S.A. |
|
18.81 |
19.04 |
| CLKTF |
Calcitech Ltd. |
|
0.01 |
0.03 |
| CCOXF |
Candente Copper Corp |
|
0.19 |
0.20 |
| CDY |
Cardero Resources Corporation |
|
0.13 |
0.13 |
| CEDWY |
Centrais Elet de Santa Catarina S.A. |
|
10.00 |
10.01 |
| CEFLF |
Ceramic Fuel Cells Ltd |
|
0.03 |
0.05 |
| CHPGF |
Chesapeake Gold Corp. |
|
3.75 |
3.67 |
| CKGT |
China Kangtai Cactus Bio |
|
0.03 |
0.02 |
| CHSO |
China Shouguan Mining Corp |
|
1.01 |
1.25 |
| CSGJ |
China Shuangji Cement |
|
0.00 |
0.02 |
| CSGH |
China Sun Gp High-tech |
|
0.01 |
0.01 |
| CRCL |
Circle Star Energy Corp |
|
0.04 |
0.05 |
| CLAI |
Claimsnet.com, Inc. |
|
0.01 |
0.03 |
| CLNMF |
Cline Mining Corp |
|
0.01 |
0.02 |
| CMGO |
CMG Holdings Group Inc |
|
0.01 |
0.02 |
| CPMCF |
Coastal Pacific Mining Corp |
|
0.00 |
0.03 |
| COTE |
Coates International, Limited |
|
0.01 |
0.01 |
| CRZBY |
Commerzbank AG |
|
9.87 |
9.88 |
| CFSU |
Complete Financial Solutions , Inc. |
|
0.07 |
0.07 |
| CCZFF |
CriticalControl Solutions Corp. |
|
0.24 |
0.29 |
| CYRLY |
Cyrela Commercial Propert S.A. Empr Part |
|
42.50 |
43.30 |
| DPNEY |
Daphne International Holdings Ltd. |
|
16.32 |
16.33 |
| DUCP |
Daulton Capital Corporation |
|
0.01 |
0.01 |
| GODYF |
Deer Horn Metals, Inc. |
|
0.01 |
0.01 |
| DDDC |
Deltathree, Inc. |
|
0.02 |
0.05 |
| DIGA |
Digital Angel Corporation |
|
0.03 |
0.03 |
| DUSS |
Dussault Apparel, Inc. |
|
0.00 |
0.00 |
| DYNR |
DynaResources, Inc. |
|
2.00 |
3.90 |
| DVAX |
Dynavax Technologies Corporation |
|
1.10 |
1.13 |
| EANRF |
Eastmain Resources Inc. |
|
0.29 |
0.29 |
| EDGXF |
Edge Resources Inc |
|
0.15 |
0.16 |
| EDR |
Education Realty Trust, Inc. |
|
9.81 |
9.71 |
| EMBFF |
EmberClear Corp |
|
0.14 |
0.15 |
| EVCC |
Environmental Control Corporation |
|
0.00 |
0.02 |
| ETCC |
Environmental Tectonics Corporation |
|
1.90 |
2.25 |
| ESPI |
ESP Resources, Inc. |
|
0.02 |
0.02 |
| EVEP |
EV Energy Partner LP |
|
33.56 |
33.90 |
| EVOGF |
Evolving Gold Corp |
|
0.05 |
0.05 |
| EXMCF |
Excel Maritime Carriers, Ltd. |
|
0.06 |
0.07 |
| FXPIF |
Fieldex Exploration Inc. |
|
0.01 |
0.02 |
| COIND |
Finjan Holdings Inc |
|
0.85 |
400.00 |
| RAIL |
FreightCar America, Inc. |
|
16.95 |
16.96 |
| FIO |
Fusion-io Inc |
|
13.29 |
13.13 |
| GNMT |
General Metals Corporation |
|
0.01 |
0.01 |
| GEGI |
Genesis Electronics Group, Inc. |
|
0.00 |
0.01 |
| GNSZ |
Genspera, Inc. |
|
1.70 |
1.45 |
| GLER |
Global Earth Energy, Inc. |
|
0.00 |
3.75 |
| GGRN |
Global Green Solutions, Inc. |
|
0.00 |
0.03 |
| GSM |
Globe Specialty Metals, Inc. |
|
11.45 |
11.49 |
| GLOW |
Glowpoint, Inc. |
|
0.89 |
0.85 |
| SNSFF |
Gold Finder Exploration Ltd. |
|
0.06 |
0.07 |
| GSS |
Golden Star Resources, Ltd. |
|
0.50 |
0.52 |
| GGAZF |
Goldgroup Mining, Inc. |
|
0.11 |
0.12 |
| MFMNF |
Goldrock Mines Corp |
|
0.47 |
0.49 |
| GRNE |
Green Endeavors, Inc. |
|
0.01 |
0.01 |
| GDLNF |
Greenland Minerals and Energy Limited |
|
0.25 |
0.24 |
| HJOE |
Hangover Joes Holding Corp |
|
0.03 |
0.03 |
| HTLJ |
Heartland, Inc. |
|
0.01 |
0.03 |
| HRTPY |
HRT Participacoes em Petroleo SA |
|
0.46 |
0.46 |
| IGNT |
Ingen Technologies, Inc. |
|
0.00 |
0.06 |
| IMZLF |
International Minerals Corporation |
|
2.54 |
2.73 |
| THM |
International Tower Hill Mines Ltd. |
|
0.73 |
0.72 |
| ITMV |
Internet Media Services, Inc. |
|
0.00 |
0.00 |
| JAKK |
Jakks Pacific, Inc. |
|
9.75 |
9.61 |
| JMI |
JAVELIN Mortgage Investment Corp |
|
14.66 |
14.53 |
| KIRI |
Kirin International Holding, Inc. |
|
0.01 |
0.01 |
| KWBT |
Kiwa Bio-Tech Products Group Corporation |
|
0.00 |
0.00 |
| LNDT |
LianDi Clean Technology, Inc. |
|
0.38 |
0.38 |
| LNCO |
LinnCo LLC |
|
35.17 |
35.15 |
| LNGLF |
Liquefied Natural Gas Limited |
|
0.14 |
0.15 |
| LTFD |
Littlefield Corporation |
|
0.21 |
0.49 |
| LZRFY |
Localiza Rent A Car S.A. |
|
14.78 |
14.81 |
| LPR |
Lone Pine Resources Inc |
|
0.43 |
0.44 |
| LRUSF |
Lorus Therapeutics, Inc. |
|
0.20 |
0.30 |
| LYSDY |
Lynas Corporation Ltd. |
|
0.41 |
0.42 |
| MSEI |
Mainstream Entertainment Inc |
|
0.17 |
0.15 |
| MNDL |
Mandalay Digital Group Inc |
|
4.42 |
4.50 |
| MRTN |
Marten Transport, Ltd. |
|
15.27 |
16.75 |
| MATR |
Mattersight Corp |
|
2.78 |
2.78 |
| MDHI |
Medical Alarm Concepts Holding, Inc. |
|
0.00 |
0.00 |
| MDSMF |
Medusa Mining Ltd |
|
1.70 |
1.90 |
| MEET |
MeetMe Inc |
|
1.42 |
1.40 |
| MELA |
Mela Sciences, Inc. |
|
0.85 |
0.86 |
| MTST |
MetaStat Inc |
|
2.03 |
2.15 |
| MINE |
Minerco Resources, Inc. |
|
0.00 |
0.30 |
| MPOHY |
MMI Holdings Ltd. |
|
10.70 |
11.15 |
| MCBFD |
Monarch Community Bancorp Inc |
|
3.01 |
3.35 |
| NEDMF |
New Dawn Mining Corporation |
|
0.50 |
0.49 |
| NWGC |
New World Gold Corp |
|
0.00 |
0.00 |
| NCMGY |
Newcrest Mining Limited |
|
10.85 |
10.89 |
| NCMGF |
Newcrest Mining Limited |
|
10.80 |
10.84 |
| NAEY |
North American Energy Resources, Inc. |
|
0.01 |
0.05 |
| NMGNF |
Northern Manganese Ltd |
|
0.01 |
0.02 |
| NOHO |
Novation Holdings Inc |
|
0.00 |
0.00 |
| NRIFF |
Nuvo Research, Inc. |
|
1.37 |
1.54 |
| NYTE |
NYTEX Energy Holdings Inc |
|
0.15 |
0.19 |
| OGXPY |
OGX Petroleo e Gas Participacoes SA |
|
0.41 |
0.48 |
| OLBG |
OLB Group, Inc. |
|
0.20 |
0.25 |
| ORZCF |
Orezone Gold Corporation |
|
0.42 |
0.47 |
| OCLDY |
Orica Ltd. |
|
19.20 |
19.27 |
| OXGN |
OxiGene, Inc. |
|
3.12 |
3.10 |
| OXBT |
Oxygen Biotherapeutics, Inc. |
|
2.69 |
2.95 |
| PBEC |
Pacific Blue Energy Corp. |
|
0.00 |
0.01 |
| PANW |
Palo Alto Networks Inc |
|
43.15 |
43.05 |
| PNGM |
Pengram Corp |
|
0.02 |
0.07 |
| PXSLY |
Pharmaxis Ltd. |
|
2.00 |
2.03 |
| PHIL |
PHI Group Inc |
|
0.03 |
0.06 |
| PZBW |
Plaza Bank Wa |
|
1.23 |
1.60 |
| PARD |
Poniard Pharmaceuticals, Inc. |
|
0.20 |
0.71 |
| PRXI |
Premier Exhibitions, Inc. |
|
1.52 |
1.54 |
| PPBL |
Premiere Opportunities Group Inc |
|
0.01 |
0.02 |
| PMMEF |
Premium Exploration, Inc. |
|
0.01 |
0.01 |
| PUNL |
Punchline Resources Ltd |
|
0.01 |
0.01 |
| QBIEY |
QBE Insurance Group Ltd |
|
14.55 |
17.60 |
| QTXB |
Quantrx Biomedical Corporation |
|
0.03 |
0.08 |
| RRHI |
Raptor Resources Holdings Inc |
|
0.02 |
0.04 |
| RNRTY |
Reunert Limited |
|
12.80 |
14.00 |
| RVM |
Revett Minerals Inc. |
|
0.77 |
0.76 |
| RDNAF |
Rodinia Lithium, Inc. |
|
0.11 |
0.11 |
| SAPMY |
Saipem |
|
9.79 |
11.00 |
| SMNPF |
Scorpio Mining Corporation |
|
0.40 |
0.39 |
| SNTI |
Senesco Technologies, Inc. |
|
0.03 |
0.03 |
| SAPX |
Seven Arts Entertainment Inc |
|
0.02 |
0.01 |
| SIRG |
Sierra Resource Group, Inc. |
|
0.00 |
0.00 |
| SBY |
Silver Bay Realty Trust Corp |
|
16.70 |
16.52 |
| SQM |
Sociedad Quimica Y Minera De Chile SA |
|
42.73 |
42.83 |
| SLNX |
Solanbridge Group Inc |
|
0.00 |
0.04 |
| SRCSF |
Summit Resources Limited |
|
1.23 |
1.24 |
| SUNYF |
Sunshine Oilsands Ltd |
|
0.22 |
0.23 |
| TTTM |
T3 Motion, Inc. |
|
0.05 |
0.06 |
| TRGM |
Targeted Medical Pharma Inc |
|
0.65 |
0.81 |
| TSTC |
Telestone Technologies Corporation |
|
0.30 |
0.81 |
| RAMO |
Terlyn Tech International Inc |
|
0.00 |
0.00 |
| GDLPRB |
The GDL Fund |
|
50.27 |
52.45 |
| TLCVF |
TLC Vision Corp |
|
0.00 |
0.00 |
| TREVF |
Trevali Mining Corp |
|
0.57 |
0.56 |
| TRUL |
Trulite, Inc. |
|
0.02 |
0.02 |
| TBOW |
Trunkbow International Holdings Ltd. |
|
0.74 |
0.75 |
| TRBD |
Turbodyne Technologies, Inc. |
|
0.00 |
0.00 |
| URHG |
United Resources Holdings Group, Inc. |
|
0.14 |
0.13 |
| ULGX |
Urologix, Inc. |
|
0.32 |
0.33 |
| GROW |
US Global Investors Inc |
|
2.50 |
2.53 |
| UWHR |
Uwharrie Capital Corp |
|
2.15 |
2.25 |
| VDAHY |
Vinda International Holdings Ltd. |
|
11.07 |
10.95 |
| VSCP |
VirtualScopics, Inc. |
|
0.49 |
0.49 |
| VOIS |
VOIS, Inc. |
|
0.00 |
0.00 |
| WLT |
Walter Energy Inc |
|
11.70 |
11.76 |
| WKBT |
Weikang Bio-Technology Group Co, Inc. |
|
0.07 |
0.10 |
| WSSXF |
Wessex Exploration PLC |
|
0.02 |
0.08 |
| WCRS |
Western Capital Resources, Inc. |
|
0.10 |
0.04 |
| WEST |
Westinghouse Solar Inc |
|
0.03 |
0.03 |
| XTPT |
Xtra Energy Corp |
|
0.01 |
0.01 |
| XNRG |
Xun Energy, Inc. |
|
0.00 |
0.00 |
| YIPI |
Yippy, Inc. |
|
0.14 |
0.11 |
|
Data through 06/17/2013 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 2013 Morningstar, Inc.
All rights reserved. Morningstar, the Morningstar logo, Morningstar.com, Morningstar Tools
are either trademark or service marks of Morningstar, Inc.
|
|
|
