News | providencejournal.com | The Providence Journal News | providencejournal.com | The Providence Journal News | providencejournal.com | The Providence Journal News | providencejournal.com | The Providence Journal News | providencejournal.com | The Providence Journal News | providencejournal.com | The Providence Journal

NEWS

Morningstar® 52-Weeks High & Low  
Today's 52-week Highs
Ticker Name Recent Price $ 52-week
high
ABCP Ambase Corp 2.59 2.57
AHS AMN Healthcare Services Inc 31.27 31.33
AMSGP Amsurg Corp 139.47 136.44
BOTJ Bank of the James Financial Group Inc 12.50 12.00
GBTC Bitcoin Investment Trust 30.00 29.95
BNCN BNC Bancorp 19.25 19.40
BOOT Boot Barn Holdings Inc 31.56 31.59
BNK C1 Financial Inc 19.44 19.80
CPFH Capital Financial Holdings Inc 2350.00 2300.00
ESXB Community Bankers Trust Corp 5.03 5.07
COWN Cowen Group, Inc. 6.38 6.50
CFI Culp Inc 30.70 30.60
DMRC Digimarc Corporation 44.51 43.80
EPGNY Epigenomics AG 40.13 39.84
EURN Euronav NV 14.87 12.99
FFWC FFW Corp 25.00 24.00
LION Fidelity Southern Corp 17.29 17.33
FNLC First Bancorp Inc 19.44 19.73
GIG GigOptix Inc 1.74 1.73
HLPRB Hecla Mining Co 61.00 54.10
JBAXY Julius Baer Gruppe AG 11.40 11.42
LMAT LeMaitre Vascular Inc 11.74 11.60
LPNT LifePoint Health Inc 86.78 86.41
VAC Marriott Vacations Worldwide Corp 91.79 92.23
MBVT Merchants Bancshares Inc 33.26 33.31
NGHC National General Holdings Corp 21.00 20.85
NITMF Nitinat Minerals Corp 0.02 0.05
SPLIF Nutritional High International Inc 0.10 0.08
ORIT Oritani Financial Corp 16.22 16.35
PBY Pep Boys - Manny Moe & Jack 12.36 12.56
PWZYF Powszechny Zaklad Ubezpieczen SA 114.49 135.09
PRBCF Precise Biometrics AB 0.49 0.45
ROL Rollins Inc 28.85 28.53
SUIPRA Sun Communities Inc 26.01 25.96
SNPS Synopsys Inc 50.04 50.81
TYCB Taylor Calvin B Bankshares Inc 27.50 27.00
TFSL TFS Financial Corp 16.98 16.98
TMUSPRA T-Mobile US Inc 69.15 63.66
TSNU Tyson Foods Inc 52.45 49.50
USNA Usana Health Sciences Inc 140.56 141.05
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
IF Aberdeen Indonesia Fund, Inc 6.95 7.01
ADEXF Advanced Explorations Inc 0.01 0.01
ARO Aeropostale Inc 1.64 1.65
AAPRB Alcoa Inc 40.85 43.22
AA Alcoa Inc 11.26 11.34
AGNCP American Capital Agency Corp 25.10 25.19
AMRS Amyris Inc 1.60 1.56
APOL Apollo Education Group Inc 13.20 15.51
ARCS Arcis Resources Corp 0.00 0.00
ARRPRB ARMOUR Residential REIT Inc 22.43 23.44
ARESF Artis Real Estate Investment Trust 10.75 10.86
ARZTY Aryzta AG 24.71 24.94
AHLPRA Aspen Insurance Holdings Ltd 25.60 25.59
AZN AstraZeneca PLC 64.11 64.26
ASAGF Australian Agricultural Co Ltd 0.93 1.00
AVV Aviva PLC 26.99 27.10
AXMM Axiom Corp 0.05 0.06
BLTA Baltia Airlines Inc 0.00 0.00
BACPRL Bank of America Corporation 1119.00 1123.00
BHPBF BHP Billiton PLC 20.00 20.35
BDSI BioDelivery Sciences International Inc 7.61 7.21
BMR BioMed Realty Trust Inc 19.25 19.23
BKH Black Hills Corp 43.76 43.65
BBRY BlackBerry Ltd 8.23 8.28
BWP Boardwalk Pipeline Partners LP 14.52 14.53
CBT Cabot Corp 37.93 37.92
CPTA Capitala Finance Corp 15.64 15.62
CPST Capstone Turbine Corp 0.37 0.41
CECO Career Education Corp 3.38 3.41
CBL CBL & Associates Properties Inc 16.06 16.00
CENX Century Aluminum Co 10.26 10.53
CEQXF Cequence Energy Ltd 0.60 0.63
CHKPRD Chesapeake Energy Corp 72.00 85.16
CIM Chimera Investment Corp 13.91 13.71
CIDM Cinedigm Corp 0.76 0.75
CPRN Citigroup Capital XIII 25.98 26.50
CBHMY Cobham PLC 8.29 8.73
CLNYPRA Colony Capital Inc 25.80 25.83
CNX Consol Energy Inc 21.66 21.96
CNW Con-way Inc 38.07 38.04
OFC Corporate Office Properties Trust Inc 23.69 23.62
CMREPRC Costamare Inc 23.62 24.51
CMREPRB Costamare Inc 21.07 23.58
CUI CUI Global Inc 5.00 4.83
DDR DDR Corp 15.56 15.55
VMM Delaware Investments MN Muni Inc Fund II 13.04 13.06
DV DeVry Education Group Inc 29.78 30.01
DCTFF DirectCash Payments Inc 10.31 11.98
DRYS DryShips Inc 0.62 0.63
ECT ECA Marcellus Trust I 3.00 2.91
EDMC Education Management Corp 0.10 0.10
ECIFY Electricit de France S.A. 4.47 4.48
EEGNY Empire Energy Group Ltd 0.15 0.60
EFGU Empire Film Group Inc 0.00 0.00
ENHPRA Endurance Specialty Holdings Ltd 25.56 25.75
ETRM EnteroMedics Inc 0.69 0.85
EXCU Exelon Corp 46.30 46.30
FDML Federal-Mogul Holdings Corp 11.56 11.50
FHCO Female Health Co 1.90 1.91
FOJCY Fortum Oyj 3.53 3.55
GXYEF Galaxy Entertainment Group Ltd 3.97 3.98
GXYEY Galaxy Entertainment Group Ltd 39.68 39.65
GIGNY Genting Singapore PLC 33.06 33.54
GOODP Gladstone Commercial Corp 24.50 24.95
GG Goldcorp Inc 16.19 16.18
GDPAN Goodrich Petroleum Corp 7.45 24.45
TBDYF Gordon Creek Energy Inc 0.00 0.01
GROG GroGenesis Inc 0.25 0.25
GTATQ GT Advanced Technologies Inc 0.17 0.18
HLX Helix Energy Solutions Group Inc 12.78 12.73
HPQ Hewlett-Packard Co 29.78 29.90
HSGX Histogenics Corp 6.10 6.24
HH Hooper Holmes Inc 0.20 0.21
HTCH Hutchinson Technology 1.67 1.70
IMPUY Impala Platinum Holdings Ltd 4.42 4.47
IRC Inland Real Estate Corp 9.45 9.45
INGXF Innergex Renewable Energy Inc 8.58 8.65
ISHPRB International Shipholding Corp 92.00 98.25
KS KapStone Paper And Packaging Corp 23.53 23.51
KPCPY Kasikornbank Public Co Ltd 22.45 22.66
KATE Kate Spade & Co 22.20 22.44
KPELF Keppel Corp Ltd 5.98 5.99
GMCR Keurig Green Mountain Inc 75.70 75.56
KIMPRH Kimco Realty Corp 25.12 25.26
KIORQ KiOR Inc 0.00 0.00
LNCYF Linc Energy Ltd 0.15 0.16
ERIC LM Ericsson Telephone Company 10.47 10.66
MBI MBIA Inc 5.07 6.36
MNI McClatchy Co 1.05 1.05
MCEEF McEwen Mining-Minera Andes Acquisition Corp 0.91 0.91
TAXI Medallion Financial Corp 8.60 8.52
KORS Michael Kors Holdings Ltd 41.94 43.32
MOBL MobileIron Inc 5.82 5.80
MOD Modine Manufacturing Co 10.60 10.58
MVO MV Oil Trust 10.55 10.56
NAUBF National Australia Bank Ltd 25.60 25.81
NRP Natural Resources Partners LP 3.67 3.65
NBW Neuberger Berman CA Interm Muni Fund 14.45 14.48
NGD New Gold Inc 2.71 2.75
NFPDF Nissin Foods Holdings Co Ltd 44.20 45.00
NITMF Nitinat Minerals Corp 0.02 0.05
NSC Norfolk Southern Corp 87.13 86.94
DNOW Now Inc 19.91 20.00
NYLD NRG Yield Inc 22.31 22.16
NVX Nuveen CA Dividend Advantage Muni Fund 2 13.50 13.50
NVG Nuveen Dividend Advantage Municipal Income Fund 13.61 13.60
NJV Nuveen NJ Municipal Value Fund 13.75 13.76
JRS Nuveen Real Estate Income Fund 10.14 10.14
OFGPRB OFG Bancorp 20.05 21.32
OFGPRA OFG Bancorp 21.25 21.53
OIS Oil States International Inc 36.86 36.84
OKS ONEOK Partners LP 34.84 34.86
POIL Pacific Oil Co 0.01 0.05
PSUN Pacific Sunwear 1.12 1.18
PALAY Paladin Energy Ltd 1.80 2.05
PGRE Paramount Group Inc 17.10 17.09
PKE Park Electrochemical Corp 19.34 19.20
PREPRE PartnerRe Ltd 25.96 26.01
PICO PICO Holdings Inc 15.00 14.97
HNW Pioneer Diversified High Income Trust 16.19 16.17
PLG Platinum Group Metals Ltd 0.41 0.41
BPOPN Popular Capital Trust I 19.60 20.61
BPOPM Popular Capital Trust II 18.95 19.30
BPOPP Popular Inc 23.15 23.51
BPOPO Popular Inc 18.01 18.00
PWZYF Powszechny Zaklad Ubezpieczen SA 114.49 117.10
PRDSY Prada SpA 9.44 9.50
RASPRA Rait Financial Trust 22.44 22.48
RCAP RCS Capital Corp 5.83 5.87
RWT Redwood Trust Inc 15.90 15.85
RJET Republic Airways Holdings Inc 9.36 9.35
RSOPRB Resource Capital Corp 21.95 21.94
RTNTF Rio Tinto Ltd 41.02 42.16
RIOCF Riocan Real Estate Investment Trust 21.25 21.24
RDS.B Royal Dutch Shell PLC 57.70 57.89
RBCN Rubicon Technology Inc 2.48 2.42
RUSMF Russel Metals Inc 18.20 18.25
RWNFF RWE AG 21.85 22.30
SNDK SanDisk Corp 59.40 59.92
SDRXP SandRidge Energy Inc 22.25 45.00
SCHYY Sands China Ltd 34.00 33.91
SNI Scripps Networks Interactive Inc 64.72 64.59
SIR Select Income REIT 21.09 21.19
SMTC Semtech Corp 20.17 20.28
SXYEY Senex Energy Ltd 2.29 2.43
SHCAY Sharp Corp 1.19 1.20
SIEGY Siemens AG 102.29 102.65
SLH Solera Holdings Inc 44.46 44.49
SONS Sonus Networks Inc 7.17 7.41
SRC Spirit Realty Capital Inc 9.76 9.76
SGLRF Spyglass Resources Corp 0.16 0.15
STAG Stag Industrial Inc 20.01 20.01
SWAY Starwood Waypoint Residential Trust 23.56 23.67
SMRT Stein Mart 10.45 10.52
SBOTF Stellar Biotechnologies Inc 0.59 0.59
CSTPF Stonehaven Exploration Ltd 0.61 0.74
SENR Strategic Environmental & Energy Resources Inc 0.82 0.85
STRA Strayer Education Inc 42.74 43.78
STB Student Transportation Inc 4.41 4.40
SSH Sunshine Heart Inc 3.32 3.32
SYXXF Synodon Inc 0.06 0.06
SKT Tanger Factory Outlet Centers Inc 31.91 31.87
TATYY Tate & Lyle PLC 31.74 33.00
TCO Taubman Centers Inc 69.68 69.61
TCK Teck Resources Ltd 10.11 10.26
TGH Textainer Group Holdings Ltd 25.97 26.15
GEO The GEO Group Inc 34.16 34.20
TC Thompson Creek Metals Co Inc 0.84 0.84
TGD Timmins Gold Corp 0.56 0.57
TIVO Tivo Inc 10.21 10.18
TROX Tronox Ltd 14.80 14.94
TUES Tuesday Morning Corp 11.23 12.69
USEG U S Energy Corp 0.58 0.57
UGGYF Underground Energy Corp 0.00 0.00
UNP Union Pacific Corp 95.33 95.49
UE Urban Edge Properties 20.94 20.90
UBA Urstadt Biddle Properties Inc 18.80 18.86
VLNBP Valley National Bancorp 24.55 24.85
VICL Vical Inc 0.70 0.68
VNCE Vince Holding Corp 11.63 11.87
VMEM Violin Memory Inc 2.51 2.58
WMT Wal-Mart Stores Inc 71.44 71.41
WFCPRJ Wells Fargo & Co 28.15 28.40
WDC Western Digital Corp 80.97 81.44
WIN Windstream Holdings, Inc. 6.37 6.50
WTRTP Wintrust Financial Corp 24.70 24.65
WRLD World Acceptance Corp 61.15 60.37
AUY Yamana Gold Inc 2.96 2.92
Data through 06/30/2015 09:05:02-05:00

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.