» Subscribe Today!
More of what you want to know.
Morningstar® 52-Weeks High & Low  
Today's 52-week Highs
Ticker Name Recent Price $ 52-week
high
FLWS 1-800 Flowers.com Inc 12.31 11.96
MMM 3M Co 169.61 169.66
SHLM A Schulman Inc 42.96 42.51
AAC AAC Holdings Inc 36.61 37.70
ABMD Abiomed Inc 61.00 61.74
ANCX Access National Corp 19.71 19.24
ADPT Adeptus Health Inc 44.60 42.99
ADBE Adobe Systems Inc 78.96 78.69
WMS Advanced Drainage Systems Inc 26.85 27.05
ATE Advantest Corp 13.33 13.26
MITTPRB AG Mortgage Investment Trust Inc 25.10 25.00
AKRX Akorn Inc 53.47 48.94
ALR Alere Inc 45.56 45.49
AREPRE Alexandria Real Estate Equities Inc 26.30 26.20
AREEP Alexandria Real Estate Equities Inc 28.94 28.50
AB AllianceBernstein Holding L.P. 28.38 28.18
AMOT Allied Motion Technologies Inc 27.90 28.24
AFAM Almost Family Inc 33.20 32.18
ALSE Alseres Pharmaceuticals Inc 500.00 400.00
ARSEF Altai Resources Inc 0.08 0.08
MO Altria Group Inc 56.09 55.99
AMAG AMAG Pharmaceuticals Inc 49.46 48.50
AMZN Amazon.com Inc 384.80 387.85
AMC AMC Entertainment Holdings Inc 33.63 33.33
DOX Amdocs Ltd 52.48 52.50
AMED Amedisys Inc 30.90 30.48
AILLL Ameren Illinois Co 25.90 25.80
AILLP Ameren Illinois Co 89.00 87.75
AMWD American Woodmark Corp 49.06 46.86
AIOTF Amino Technologies PLC 2.09 1.85
APH Amphenol Corp 56.80 57.03
AMSGP Amsurg Corp 118.96 114.23
AMSG Amsurg Corp 57.97 57.94
AFSIPRA AmTrust Financial Services Inc 24.88 24.98
AHBIF Anheuser-Busch Inbev SA 127.35 126.04
BUD Anheuser-Busch Inbev SA 127.50 126.43
NLYPRD Annaly Capital Management Inc 25.77 25.56
NLYPRC Annaly Capital Management Inc 25.83 25.70
NLYPRA Annaly Capital Management Inc 26.41 26.18
ANSS Ansys Inc 85.59 87.28
APAJF APA Group 6.98 7.16
AIVPRA Apartment Investment & Management Company 27.25 26.70
APOG Apogee Enterprises Inc 47.80 47.38
ARI Apollo Commercial Real Estate Finance Inc 17.10 17.18
AUMAU AR Capital Acquisition Corp 9.85 9.83
ARHPRC Arch Capital Group Ltd 27.64 27.32
ARMH ARM Holdings PLC 53.44 53.64
ARMHF ARM Holdings PLC 17.75 17.60
ASH Ashland Inc 129.16 128.32
ASHTF Ashtead Group PLC 18.43 18.16
ASMI ASM International NV 45.80 45.76
ASAZF Assa Abloy AB 59.12 57.84
AFPRC Astoria Financial Corporation 25.40 25.32
ATOS Atossa Genetics Inc 1.99 2.57
AZO AutoZone Inc 645.10 642.17
AVGO Avago Technologies Ltd 129.25 113.82
AVRW Aventine Renewable Energy Holdings Inc 23.53 28.50
AVG AVG Technologies NV 22.39 22.53
AXMM Axiom Corp 0.75 1.05
BGLEH Baltimore Gas & Electric Co 135.00 113.00
BDUUY Bangkok Dusit Medical Services PLC 25.25 23.97
BACPRY Bank of America Corporation 25.60 25.50
BKPRC Bank of New York Mellon Corp 24.71 24.65
BKRKY Bank Rakyat Indonesia (Persero) Tbk 19.89 20.20
BKRKF Bank Rakyat Indonesia (Persero) Tbk 1.03 1.00
BCSPRD Barclays Bank PLC 26.76 26.50
BCSPR Barclays Bank PLC 25.84 25.86
BCSPRA Barclays Bank PLC 26.26 26.24
BCSPRC Barclays Bank PLC 26.39 26.30
BKS Barnes & Noble Inc 26.17 24.95
BV Bazaarvoice Inc 9.25 9.27
BLWYY Bellway PLC 31.49 30.75
BICEF Bic 149.75 143.00
BIAD Bio-AMD Inc 0.25 0.26
BMRN Biomarin Pharmaceutical Inc 108.84 110.00
BRLI Bio-Reference Laboratories Inc 35.24 35.12
TECH Bio-Techne Corp 98.52 98.95
HAWK Blackhawk Network Holdings Inc 35.87 40.51
BX Blackstone Group LP 37.92 37.95
BDNNF Boliden AB 20.25 19.50
BXPPRB Boston Properties Inc 24.67 24.45
BYLB Boyle Bancorp Inc 57.25 56.00
BSFT BroadSoft Inc 32.41 31.93
BRCD Brocade Communications Systems Inc 12.85 12.73
CABC California Bank Of Comm 13.30 13.05
CBM Cambrex Corp 34.39 34.57
CMN Cantel Medical Corp 46.20 45.89
CAPMF Capgemini 80.25 78.45
CGEMY Capgemini 40.00 39.98
CSII Cardiovascular Systems Inc 38.73 37.77
CFN CareFusion Corp 60.21 60.27
CRI Carter's Inc 87.34 88.11
CTRX Catamaran Corp 51.38 53.57
CBLPRD CBL & Associates Properties Inc 26.02 25.89
CBLPRE CBL & Associates Properties Inc 26.39 25.19
CDW CDW Corp 38.17 38.33
CEMP Cempra Inc 32.05 31.67
CTEI Cemtrex Inc 0.48 0.22
CRL Charles River Laboratories International Inc 76.78 77.10
CHTR Charter Communications Inc 182.18 182.26
CHKP Check Point Software Technologies Ltd 83.91 83.86
CHEUY Cheung Kong Holdings Ltd 19.84 19.63
CHEUF Cheung Kong Holdings Ltd 19.74 19.54
LFC China Life Insurance Co Ltd 64.05 63.54
CRWOY China Railway Group Ltd 20.31 18.39
CHRYY Chorus Ltd 10.90 11.00
CHDN Churchill Downs Inc 107.39 106.21
CTAS Cintas Corp 84.01 84.08
CSCO Cisco Systems Inc 29.91 29.71
CPRC Citigroup Inc 24.93 24.40
CPRL Citigroup Inc 26.31 26.14
CYN City National Corp 90.31 90.71
CYNPRC City National Corp 24.50 23.92
CTSH Cognizant Technology Solutions Corp 62.79 63.08
CHRS Coherus BioSciences Inc 32.70 33.00
CBRX Columbia Laboratories Inc 7.39 7.50
CNMD Conmed Corp 51.26 52.00
STZ.B Constellation Brands Inc 115.60 115.58
CNSWF Constellation Software Inc 350.00 335.47
CBPX Continental Building Products Inc 20.55 20.51
CTB Cooper Tire & Rubber Co 39.18 37.99
CPRT Copart Inc 37.92 38.41
CORE Core-Mark Holding Co Inc 71.36 70.77
CORPRA CoreSite Realty Corp 26.21 26.42
CRMD Cormedix Inc 5.20 5.48
CMREPRB Costamare Inc 26.18 26.00
COT Cott Corp 9.67 9.62
CRRC Courier Corp 24.62 24.49
COWN Cowen Group, Inc. 5.21 5.05
CBRL Cracker Barrel Old Country Store Inc 150.96 150.62
CFRPRA Cullen/Frost Bankers Inc 24.97 24.50
CVS CVS Health Corp 104.17 104.25
CYBX Cyberonics Inc 66.60 70.70
DHR Danaher Corp 87.81 87.90
DRI Darden Restaurants Inc 64.38 64.49
PLAY Dave & Buster's Entertainment Inc 32.08 32.00
DDRPRJ DDR Corp 26.35 25.98
DDRPRK DDR Corp 25.95 25.44
DENN Denny's Corp 11.80 11.91
DEPO DepoMed Inc 22.60 22.94
DUA Deutsche Bank Capital Funding Trust VIII 25.60 24.50
DXB Deutsche Bank Contingent Capital Trust II 26.89 26.57
DEWY Dewey Electronics Corp 2.45 2.39
DGII Digi International Inc 10.74 10.73
DLRPRE Digital Realty Trust Inc 26.48 25.97
DLRPRF Digital Realty Trust Inc 26.42 25.45
DLRPRG Digital Realty Trust Inc 24.55 24.45
DLRPRH Digital Realty Trust Inc 27.62 26.92
DDS Dillards Inc 130.00 129.31
DRTTF Dirtt Environmental Solutions Ltd 3.88 3.86
DISPF Disco Corp 92.00 89.60
DPUKF Domino's Pizza Group PLC 11.50 10.75
DQJCY Don Quijote Holdings Co.,Ltd 226.48 226.00
DW Drew Industries Inc 59.91 60.50
DY Dycom Industries Inc 44.07 38.16
DXPRB Dynex Capital Inc 24.67 24.53
DD E I du Pont de Nemours & Company 78.03 78.14
DDPRB E I du Pont de Nemours & Company 106.90 105.00
SSP E W Scripps Co 23.15 23.34
EHGRF Echo Entertainment Group Ltd 3.45 3.10
EGFHF EGI Financial Holdings Inc 12.40 12.10
EA Electronic Arts Inc 57.73 57.90
EMAN eMagin Corp 3.65 3.55
ELX Emulex Corp 7.93 7.67
ENV Envestnet Inc 57.37 57.26
EPAM EPAM Systems Inc 61.36 59.16
EPRPRF EPR Properties 26.00 25.70
EPRPRE EPR Properties 34.41 32.10
EPRPRC EPR Properties 24.54 23.75
ESE ESCO Technologies Inc 38.82 38.44
EUXTF Euronext 37.74 34.05
EVERPRA EverBank Financial Corp 25.58 25.55
EXPE Expedia Inc 93.25 94.98
EXPD Expeditors International of Washington Inc 48.79 48.49
FICO Fair Isaac Corp 85.11 84.40
FBPA Farmers Bank of Appomattox 23.00 21.50
FRCOF Fast Retailing Co Ltd 386.00 379.00
FRCOY Fast Retailing Co Ltd 38.56 38.42
FSS Federal Signal Corp 16.63 16.52
FNFV Fidelity National Financial Inc 14.80 14.85
FITBI Fifth Third Bancorp 27.65 27.64
FTGFF Firan Technology Group Corp 1.51 1.29
FBPRM First BanCorp 23.49 23.00
FHNPRA First Horizon National Corp 25.19 24.49
FNRN First Northern Community Bancorp 7.90 7.69
FPHHF First Philippine Holdings Corporation 2.32 2.20
FREVS First REIT of New Jersey 22.90 22.58
FRCPRD First Republic Bank 24.69 23.92
FRCPRC First Republic Bank 24.87 24.71
FSRV FirstService Corp 60.67 62.15
FLTX FleetMatics Group PLC 41.44 43.00
FLEX Flextronics International Ltd 12.29 12.44
FNRG ForceField Energy Inc 7.48 7.48
FGFH Foresight Financial Group 21.50 21.32
FORM FormFactor Inc 9.90 9.93
FTNT Fortinet Inc 34.05 34.49
FDVF Fortune Industries Inc 0.23 0.22
NEEPRC FPL Group Capital Trust I 26.34 26.00
FMCQF Fresenius Medical Care AG & Co. KGaA 79.55 79.10
FMS Fresenius Medical Care AG & Co. KGaA 39.92 39.78
FDP Fresh Del Monte Produce Inc 35.49 35.45
FUGI Fuego Enterprises Inc 3.24 2.98
GABPRD Gabelli Equity Trust Inc. 25.62 25.65
GABPRG Gabelli Equity Trust Inc. 23.57 23.22
GRXPRB Gabelli Healthcare & WellnessRx Trust 25.70 25.05
GCI Gannett Co Inc 35.68 35.70
GEAGY GEA Group AG 49.45 49.32
GAMPRB General American Investors Company, Inc. 26.45 26.47
GMXAY Genmab A/S 37.55 37.25
G Genpact Ltd 22.19 22.25
GIII G-III Apparel Group Ltd 105.94 107.45
GVDBF Givaudan SA 1915.96 1923.00
GLAPY Glanbia PLC 89.50 80.81
GPN Global Payments Inc 92.80 92.77
ELKMF Gold Road Resources Ltd 0.29 0.14
GSPRJ Goldman Sachs Group Inc 24.89 24.68
GPTPRB Gramercy Property Trust Inc 26.75 25.90
GB Greatbatch Inc 54.22 54.67
GTT GTT Communications Inc 15.44 15.19
GLFPO Gulf Power Co. 99.70 94.98
HACBY Hachijuni Bank Ltd 75.68 75.06
HAE Haemonetics Corp 45.25 44.20
HAIN Hain Celestial Group Inc 62.73 62.65
HLMLY Halma PLC 33.70 33.65
HBI Hanesbrands Inc 128.91 127.02
HASI Hannon Armstrong Sustainable Infrastructure Capital Inc 16.51 16.59
HTSPRA Hatteras Financial Corp 24.48 24.50
HCSG Healthcare Services Group Inc 33.69 33.75
HHCSY Healthscope Ltd 11.00 11.00
HTLF Heartland Financial USA Inc 30.89 30.35
HXGBY Hexagon AB 36.16 36.04
HINOY Hino Motors Ltd 154.04 153.69
HOLX Hologic Inc 32.21 32.11
HZNP Horizon Pharma PLC 19.07 18.98
HPTPRD Hospitality Properties Trust 26.64 26.46
HII Huntington Ingalls Industries Inc 142.64 143.53
HTHKY Hutchison Telecommunications Hong Kong Holdings Ltd 7.44 7.45
IARSF IAR Systems Group AB 13.55 8.78
ICLR Icon PLC 69.44 68.83
IGTE iGate Corp 42.00 42.90
IG IGI Inc 11.20 11.35
ITW Illinois Tool Works Inc 99.32 99.93
INCAF Inca One Gold Corp 0.20 0.19
INCY Incyte Corp 87.54 85.71
IPCC Infinity Property and Casualty Corp 75.78 78.20
INRD Inrad Optics Inc 0.35 0.35
NSP Insperity Inc 52.44 51.93
INSY Insys Therapeutics Inc 60.71 57.91
INTP Integrated Pharmaceuticals Inc 0.00 0.00
ICE Intercontinental Exchange Inc 238.23 239.98
LINK Interlink Electronics 10.25 9.00
INAP Internap Corp 9.50 9.54
IGT International Game Technology 17.62 17.60
ISIL Intersil Corporation 15.64 15.98
INTL INTL FCStone Inc 27.41 27.54
ITG Investment Technology Group Inc 23.46 23.05
NVIV InVivo Therapeutics Holdings Corp 2.61 2.67
IPGP IPG Photonics Corp 98.42 98.32
IRIX Iridex Corp 10.72 10.79
ISLE Isle of Capri Casinos Inc 11.97 10.99
ISSJY ISS A/S 15.99 15.61
JCOM j2 Global Inc 67.91 67.49
JAH Jarden Corp 53.50 53.76
JBHT JB Hunt Transport Services Inc 86.02 86.64
SJM JM Smucker Co 115.21 114.91
JRN Journal Communications Inc 12.00 11.94
JPMPRB JPMorgan Chase & Co 26.65 26.68
JNEXF Junex Inc 1.57 1.11
KCRPY Kao Corp 44.72 44.29
KRIUF Keg Royalties Income Fund (The) 15.90 15.58
KWPCY Kewpie Corp 48.02 46.28
KIMPRI Kimco Realty Corp 26.47 26.39
KIMPRK Kimco Realty Corp 24.88 24.92
KBSTY Kobe Steel Ltd 9.89 9.65
KSS Kohl's Corp 71.69 71.43
KKD Krispy Kreme Doughnuts Inc 22.11 22.24
KURRY Kuraray Co Ltd 40.59 40.25
KYO Kyocera Corp 50.36 50.18
LH Laboratory Corp of America Hldgs 124.51 124.56
LAMR Lamar Advertising Co 59.03 59.06
LHOPRI LaSalle Hotel Properties 25.56 25.36
LDRH LDR Holding Corp 39.64 40.39
LGGNY Legal & General Group PLC 21.45 21.59
TREE LendingTree Inc 52.16 50.78
LXMO Lexington B&L Financial Corp 20.00 19.00
LXPPRC Lexington Realty Trust 49.60 49.94
LHCG LHC Group Inc 33.61 32.01
LBTYK Liberty Global PLC 52.19 52.50
LMCK Liberty Media Corporation 38.63 39.09
LMCA Liberty Media Corporation 38.77 39.03
LVNTA Liberty Ventures 40.64 40.81
LTM Life Time Fitness Inc 58.91 59.27
LLTP Lightlake Therapeutics Inc 10.00 9.99
LLNW Limelight Networks Inc 3.27 3.32
LNKD LinkedIn Corp 270.76 274.19
LZAGF Lonza Group AG 122.79 122.43
LRLCF L'Oreal SA 180.45 178.90
LXFT Luxoft Holding Inc 51.59 52.44
LYBC Lyons Bancorp Inc 48.99 46.25
MTHRF M3, Inc. 21.88 20.75
MPC Marathon Petroleum Corp 107.04 108.13
MNAT Marquette National Corp 101.00 100.00
MA MasterCard Inc 91.26 92.76
MTSN Mattson Technology 4.96 5.04
MKBY Mckenzie Bay International Ltd. 0.05 0.06
MDVN Medivation Inc 119.74 117.23
MLNX Mellanox Technologies Ltd 48.46 47.85
MKGAY Merck KGaA 34.10 33.86
MMSI Merit Medical Systems Inc 19.69 19.69
MERPRP Merrill Lynch Capital Trust III 26.29 26.33
METPRA MetLife Inc 24.80 24.74
MTRAF Metro Inc 28.23 28.44
MSCC Microsemi Corp 31.84 31.68
MLR Miller Industries Inc. 21.98 22.00
MTZPY Mitsubishi Tanabe Pharma Corp 17.23 16.96
MTU Mitsubishi UFJ Financial Group Inc 6.61 6.52
MBFJF Mitsubishi UFJ Financial Group Inc 6.60 6.50
MODN Model N Inc 12.38 12.41
MHK Mohawk Industries Inc 186.15 187.24
MPWR Monolithic Power Systems Inc 53.08 52.90
MONOY MonotaRO Co Ltd 33.18 32.86
MSPRA Morgan Stanley 21.02 20.87
MSPRG Morgan Stanley 26.12 25.87
MSPRI Morgan Stanley 26.22 25.73
MTUAF MTU Aero Engines AG 93.25 93.11
LABL Multi-Color Corp 68.26 70.72
MFLX Multi-Fineline Electronix Inc 19.25 19.35
MRAAF Murata Mfg Co Ltd 118.80 116.75
MRAAY Murata Mfg Co Ltd 29.67 29.20
MYFT My Freightworld Technologies Inc 0.00 0.00
NBOH National Bancshares Corp 30.75 30.90
NGHCP National General Holdings Corp 25.69 25.50
NEOG Neogen Corp 51.63 50.82
NAHD New Asia Holdings Inc 0.80 0.52
NEWM New Media Investment Group Inc. 25.12 24.52
NRZ New Residential Investment Corp 14.86 14.65
NWBN New Resource Bank CA 5.35 5.10
NYMTP New York Mortgage Trust 25.09 24.62
NWMT NewMarket Technology Inc 0.00 0.00
NXST Nexstar Broadcasting Group Inc 55.02 55.02
NXGPF Next PLC 115.50 113.17
NSANY Nissan Motor Co Ltd 21.23 20.63
NSANF Nissan Motor Co Ltd 10.53 10.34
NTRSP Northern Trust Corp 25.54 25.49
NSAM NorthStar Asset Management Group Inc 24.12 23.53
NRF Northstar Realty Finance Corp 19.46 19.14
NCLH Norwegian Cruise Line Holdings Ltd 49.21 48.98
NUFMF Nufarm Ltd 5.48 5.07
OCUL Ocular Therapeutix Inc 35.06 35.09
ODMTY Old Mutual PLC 28.05 27.94
OCRPRB Omnicare Capital Trust II 92.73 92.15
OMC Omnicom Group Inc 80.20 79.20
ONNN ON Semiconductor Corp 12.86 12.34
ONFC Oneida Financial Corp 19.59 19.54
ORA Ormat Technologies Inc 35.00 32.87
OTCM OTC Markets Group Inc 15.46 15.40
PIUTQ Paiute Oil & Mining Corp 0.01 0.00
PANW Palo Alto Networks Inc 143.05 143.50
PAM Pampa Energia SA 12.96 13.10
PRXL Parexel International Corp 65.27 64.94
PGPHF Partners Group Holding 304.55 302.00
PEBPRC Pebblebrook Hotel Trust 25.60 25.39
PSEM Pericom Semiconductor Corp 15.70 15.68
PSMMY Persimmon PLC 53.85 52.98
PXFG Phoenix Footwear Group Inc 1.05 1.02
PPCCY PICC Property and Casualty Co Ltd 53.97 52.60
PIRS Pieris Pharmaceuticals Inc 3.25 3.20
PNFP Pinnacle Financial Partners Inc 41.69 41.43
PNCPRP PNC Financial Services Group Inc 28.33 27.94
PNCPRQ PNC Financial Services Group Inc 24.74 24.53
PORBF Pola Orbis Holdings Inc 47.10 46.90
PRAH PRA Health Sciences Inc 31.49 31.18
PINC Premier Inc 36.64 36.77
PPTL Premium Energy Corp 0.00 0.00
PMNRF Prime Meridian Resources Corp 0.11 0.08
PBSFF ProSiebenSat 1 Media AG 49.03 47.53
PUK Prudential PLC 50.36 50.40
PBCRF PT Bank Central Asia Tbk 1.12 1.11
BSPDF PT Bumi Serpong Damai Tbk 0.16 0.13
PSAPRS Public Storage 25.76 25.75
PSAPRZ Public Storage 26.05 25.95
PSAPRA Public Storage 25.71 25.00
PSAPRY Public Storage 27.02 26.73
PSAPRU Public Storage 25.26 25.00
PSAPRW Public Storage 24.36 23.95
PSAPRX Public Storage 24.59 24.28
PSAPRV Public Storage 24.47 24.10
QTWO Q2 Holdings Inc 21.02 21.57
QUBSF Qantas Airways Ltd 2.32 2.17
QABSY Qantas Airways Ltd 22.50 22.41
QLIK Qlik Technologies Inc 32.61 32.27
QLGC QLogic Corp 15.06 14.92
RANKF Rank Group (The) PLC 2.85 2.71
RBSPRE RBS Capital Funding Trust V 24.72 24.41
RBSPRI RBS Capital Funding Trust VI 24.92 24.71
RBSPRG RBS Capital Funding Trust VII 24.88 24.41
RFCS Refocus Group Inc 0.08 0.06
RGC Regal Entertainment Group 24.28 24.11
RAFI Regency Affiliates Inc 12.10 12.00
REGPRG Regency Centers Corp 25.29 25.32
QSR Restaurant Brands International Inc 43.48 43.35
RSTRF Restaurant Brands International LP 41.46 41.29
RMCF Rocky Mountain Chocolate 15.23 15.59
ROP Roper Industries Inc 168.57 168.88
RBSPRN Royal Bank of Scotland Group (The) PLC 25.15 25.16
RBSPRP Royal Bank of Scotland Group (The) PLC 24.92 24.85
RBSPRM Royal Bank of Scotland Group (The) PLC 25.04 25.00
RBSPRS Royal Bank of Scotland Group (The) PLC 25.30 25.08
RHP Ryman Hospitality Properties Inc 59.24 58.23
SGPYY Sage Group (The) PLC 30.08 29.95
CRM Salesforce.com Inc 69.81 67.00
SNPHY Santen Pharmaceutical Co Ltd 33.27 33.30
SNPHF Santen Pharmaceutical Co Ltd 66.78 65.80
BFSPRC Saul Centers Inc 26.19 25.99
SBHGF SBI HoldingsInc. 12.66 12.04
SCEPRG SCE Trust II 24.42 23.57
SCEPRH SCE Trust III 27.88 27.49
SHLAF Schindler Holding AG 164.64 162.80
SHNWF Schroders PLC 47.15 45.10
SAIC Science Applications International Corp 54.79 55.17
SEGXF Segro PLC 6.55 6.18
SEIC SEI Investments Company 43.27 43.61
SKSUY Sekisui Chemical Co., Ltd. 64.70 63.88
SERV ServiceMaster Global Holdings Inc 34.10 33.19
NOW ServiceNow Inc 79.53 79.41
SHMDF Shimano Inc. 145.52 142.72
SIGM Sigma Designs Inc 7.51 7.50
SLGN Silgan Holdings Inc 57.72 57.62
SHKLY Sinotruk (Hong Kong) Ltd 29.56 29.52
SKPN SkyShop Logistics Inc 0.03 0.01
SWKS Skyworks Solutions Inc 88.58 88.93
SLGPRI SL Green Realty Corp 26.45 26.08
SMCE SMC Entertainment Inc 0.85 1.35
SLTDD Solar3D Inc 7.77 8.19
SNE Sony Corp 28.14 28.12
SCEPRF Southern California Edison Trust I 25.38 24.45
ONCE Spark Therapeutics Inc 60.25 59.73
EDTXF Spectral Medical Inc 0.45 0.45
SPOK Spok Holdings Inc 19.71 19.50
SQBK Square 1 Financial Inc 27.72 27.87
STTPRE State Street Corp 25.40 25.43
STTPRD State Street Corp 26.62 26.53
SMRT Stein Mart 16.46 16.55
SUMCF Sumco Corp 19.40 18.08
SUIPRA Sun Communities Inc 26.43 25.96
SEMI SunEdison Semiconductor Ltd 22.95 22.79
SMCI Super Micro Computer Inc 41.13 41.00
TABCF Tabcorp Holdings Ltd 4.02 3.94
TKPHF Takeda Pharmaceutical Co Ltd 51.33 51.59
TTDKY TDK Corp 69.00 68.50
TEL TE Connectivity Ltd 72.38 72.20
TINLY Teijin Ltd 34.17 33.39
TNAV Telenav Inc 8.62 8.66
TLPFY Teleperformance 38.15 38.11
TSRO Tesaro Inc 53.39 53.02
TSO Tesoro Corp 93.52 93.45
TXN Texas Instruments Inc 59.42 59.29
ADT The ADT Corp 39.51 39.97
CNLTL The Connecticut Light & Power Co 44.90 47.50
TMUSPRA T-Mobile US Inc 59.69 59.27
THKUY Toll Holdings Ltd 14.04 13.95
TMOAF TomTom NV 8.45 8.35
TYGPRB Tortoise Energy Infrastructure Corp. 10.20 9.92
TSS Total System Services Inc 38.40 38.41
TGS Transportadora de Gas del Sur SA 3.79 3.89
TCOR TreeCon Resources Inc 0.64 0.63
TREX Trex Co Inc 51.42 51.41
TRUX Truxton Corp 24.25 24.10
TUIFF TUI AG 17.96 17.90
TYL Tyler Technologies Inc 119.97 119.95
TSNU Tyson Foods Inc 50.50 49.50
USBPRM U.S. Bancorp 29.83 29.66
USBPRO U.S. Bancorp 24.41 23.84
UIL UIL Holdings Corp 52.07 47.79
ULTA Ulta Salon Cosmetics & Fragrances Inc 140.59 140.31
UA Under Armour Inc 77.01 77.23
UCSO United Consortium Ltd 0.03 0.05
UNFI United Natural Foods Inc 83.53 83.50
UVE Universal Insurance Holdings Inc 25.28 24.17
USCR US Concrete Inc 30.95 31.20
VEC Vectrus Inc 32.52 32.56
VRSN VeriSign Inc 64.83 64.46
VIAS Viasystems Group Inc 17.53 17.72
V Visa Inc 273.75 274.23
VMC Vulcan Materials Co 82.41 82.59
WBA Walgreens Boots Alliance Inc 81.65 80.79
WSO.B Watsco Inc 118.55 115.88
WBSPRE Webster Financial Corp 24.97 25.13
WCG WellCare Health Plans Inc 90.60 90.58
WSTC West Corp 34.94 35.35
WBB Westbury Bancorp Inc 16.90 16.86
WU Western Union Co 19.59 19.67
WIPSO Wisconsin Public Service Corp 106.00 103.00
WNS WNS (Holdings) Ltd 24.32 24.43
WDFN Woodlands Financial Services Co 45.00 44.00
WPPGY WPP PLC 118.20 118.69
WPPGF WPP PLC 24.03 23.51
XPO XPO Logistics Inc 43.93 44.80
YKLTF Yakult Honsha Co., Ltd. 62.45 43.25
YAMHF Yamaha Motor Co., Ltd. 24.57 23.83
YUEIY Yue Yuen Industrial holdings 19.45 19.44
ZHLD Z Holdings Group Inc 0.10 0.04
ZAGG Zagg Inc 7.86 7.46
ZNNC Zann Corp 0.01 0.01
ZBPRA Zions Bancorp 23.25 22.60
ZIOP ZIOPHARM Oncology Inc 11.78 10.70
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
ABCE ABCO Energy Inc 0.10 0.13
ANF Abercrombie & Fitch Co 24.03 23.61
ATNM Actinium Pharmaceuticals Inc 3.39 3.35
AHFD Active Health Foods Inc 0.00 0.00
ABWAF Aditya Birla Minerals Ltd 0.12 0.18
AERN AER Energy Resources Inc 0.00 0.00
AJGH AJ Greentech Holdings Ltd 0.01 0.01
ALCSQ ALCO Stores Inc 0.01 0.02
AXU Alexco Resource Corp 0.43 0.44
ALKM Alkame Holdings Inc 0.02 0.02
AMZZ Amazonica Corp 0.00 0.00
ERBB American Green Inc 0.01 0.01
AHMS American Homestar Corp 0.00 0.00
AMLH American Leisure Holdings Inc 0.03 0.03
SOYL American Soil Technologies Inc 0.01 0.01
ASEN American Standard Energy Corp 0.02 0.03
CIGCF Anconia Resources Corp 0.01 0.02
ANHPRC Anworth Mortgage Asset Corp 24.46 25.02
AGREF Argonaut Resources NL 0.00 0.01
AIIFF Armtec Infrastructure Inc 0.14 0.21
AHFCF Aston Hill Financial Inc 0.71 1.22
AVH Avianca Holdings SA 12.12 13.78
AVOGF Avner Oil Exploration LP 0.75 0.64
AWLCF Awilco Drilling PLC 9.50 9.78
BBDA Bebida Beverage Co 0.00 0.00
PUNK Blink Technologies Inc 0.13 0.13
BRLXF Boralex Inc 10.69 10.92
BAMGF Brookfield Asset Management Inc 17.18 22.23
BGSWF BW Offshore Ltd 0.86 0.96
CVYPF Calvalley Petroleum Inc 0.58 0.62
CRXIF Canadian Real Estate Investment Trust 37.12 37.31
CGLJF Cangold Ltd 0.04 0.05
CMLGF Canickel Mining Ltd 0.12 0.13
CPOTF Cannon Point Resources Ltd 0.11 0.11
CNP CenterPoint Energy Inc 21.01 21.07
CPYYY Centrica PLC 15.04 15.41
CPYYF Centrica PLC 3.70 3.76
PFGHF China Child Care Corporation Ltd 0.14 0.26
CNYD China Yida Holding Co 2.28 2.18
CJEWY Chow Tai Fook Jewellery Group Ltd 12.30 12.52
CIBY CIBL Inc 1330.00 1300.00
CMXX Cimetrix Inc 420.00 1100.00
CPRN Citigroup Capital XIII 26.54 26.50
COLAY Coca Cola Icecek Sanayi AS 19.52 19.11
MCF Contango Oil & Gas Co 24.34 24.15
CORVF Corvus Gold Inc 0.60 0.63
CUZ Cousins Properties Inc 10.51 10.69
XCLK Cross Click Media Inc 0.00 0.00
LEDCF CRS Electronics Inc 0.03 0.03
CVSL CVSL Inc 4.30 4.51
DAKT Daktronics Inc 10.24 10.52
DPNEY Daphne International Holdings Ltd 5.53 6.22
DWSGF Dawson Gold Corp 0.04 0.07
DELAF Delavaco Residential Properties Corp 0.47 0.50
DLKGF Delek Group Ltd 236.97 336.00
DLLLY Delta Lloyd N.V 18.00 18.35
DLLLF Delta Lloyd N.V 18.15 18.55
DO Diamond Offshore Drilling Inc 29.05 29.00
CADY Digital Caddies Inc 0.11 0.10
MKTSQ Direct Markets Holdings Corp 0.00 0.00
DOLV Dolat Ventures Inc 0.06 0.07
DNNC Donini Inc 0.00 0.00
DRL Doral Financial Corp 1.34 1.59
DRGV Dragon Capital Group Corp 0.00 0.00
EHECF Eagle Hill Exploration Corp 0.26 0.27
EARH Earth Dragon Resources Inc 0.02 0.02
EFRMF East Africa Metals Inc 0.05 0.06
ELON Echelon Corp 1.14 1.13
ECRYE eCrypt Technologies Inc 0.04 0.03
EGLDF Ecuador Gold & Copper Corp 0.04 0.05
EFLO EFLO Energy Inc 0.11 0.10
ELCR Electric Car Co Inc 0.00 0.00
ETAK Elephant Talk Communications Corp 0.66 0.61
ELRA Elray Resources Inc 0.00 0.00
CIG Energy Company of Minas Gerais 4.55 4.46
ESV Ensco PLC 24.41 25.88
EPAZ Epazz Inc 0.00 0.00
EQUR E-Qure Corp 0.60 0.61
ERHE ERHC Energy Inc 0.00 0.00
EAC Erickson Inc 6.34 6.28
ESITD E-Sol International Corp 0.25 1.00
ESSX Essex Rental Corp. 0.75 0.94
FDML Federal-Mogul Holdings Corp 12.98 13.06
FTGI Finotec Group Inc 0.00 0.00
FULL Full Circle Capital Corp 3.79 3.75
GAMZ Gamzio Mobile Inc 0.01 0.02
GAWK Gawk Inc 0.00 0.00
GENX Genex Pharmaceutical Inc 0.00 0.00
GIGNY Genting Singapore PLC 36.29 37.88
GAINP Gladstone Investment Corporation 25.81 25.80
GBHL Global Entertainmnt Hldg 0.00 0.00
GOL Gol Intelligent Airlines Inc 3.58 3.61
GARPY Golden Agri-Resources Ltd 29.81 30.03
SUNXF Golden Coast Energy Corp 0.01 0.02
GDPPRC Goodrich Petroleum Corp 8.05 17.01
GDPAN Goodrich Petroleum Corp 9.22 24.45
GDPPRD Goodrich Petroleum Corp 8.00 15.02
GMEC Great China Mania Holdings Inc 0.02 0.03
GNI Great Northern Iron Ore 8.92 9.05
GNPT Green Parts International Inc 0.00 0.01
HNR Harvest Natural Resources Inc 0.55 0.59
HVYW Harvey-Westbury Corp 0.03 0.08
HRTT Heart Tronics Inc 0.00 0.01
HEIIQ HEI Inc 0.01 0.01
HITR Hitor Group Inc 0.01 0.01
HUSIF Huldra Silver Inc 0.02 0.03
ICTSF ICTS International NV 0.60 0.65
IHC Independence Holding Co 11.82 12.00
NSPR InspireMD Inc 0.56 0.54
IPRA Intelsat SA 37.15 42.89
IGRW Interactive Health Network 0.00 0.00
ITMSF Intermap Technologies Corp 0.03 0.04
IPLO International Packaging and Logistics Group Inc 0.01 0.02
ISH International Shipholding Corp 14.04 14.06
ITEC Intertech Solutions Inc 0.20 0.22
INVT Inventergy Global Inc 0.52 0.44
IVAN Ivanhoe Energy Inc 0.30 0.30
IVWFF Ivernia Inc 0.01 0.01
JAMTF Jagercor Energy Corp 0.03 0.03
JASN Jason Industries Inc 6.80 7.00
JONE Jones Energy Inc 8.60 8.97
KSKGF Kingsgate Consolidated Ltd 0.31 0.38
KOP Koppers Holdings Inc 18.49 17.74
KVAEF Kvaerner ASA 1.05 1.08
LTNC Labor Smart Inc 0.00 0.00
LAS Lentuo International Inc 0.59 0.56
LKQ LKQ Corp 24.78 24.46
MBVX MabVax Therapeutics Holdings Inc 0.91 0.85
MHYS Mass Hysteria Entertainment Co Inc 0.00 0.00
MQPXF Matica Enterprises Inc 0.10 0.10
MNI McClatchy Co 2.38 2.40
MDCN Medican Enterprises Inc 0.01 0.01
MGON Megola Inc 0.00 0.00
MDEVF Melco International Development Ltd 2.02 1.95
MERR Merriman Holdings Inc 1.40 1.50
MTLRF Metalore Resources Ltd 2.21 2.21
MTSSF Mitsui Sugar Co., Ltd. 3.69 3.72
MLER Moller International Inc 0.02 0.02
MURZY Murray And Roberts Holdings Ltd 1.50 1.51
NGCRF NagaCorp Ltd 0.70 0.70
NRHYY Natural Resource Holdings Ltd 0.42 0.45
NATR Natures Sunshine Products Inc 13.09 12.91
NRTHF Northern Power Systems Corp 1.91 3.11
DNOW Now Inc 21.35 21.42
NUTR Nutraceutical International Corp 16.72 16.80
OGE OGE Energy Corp 32.73 32.85
OSBI Ohio State Bancshares Inc 0.05 0.06
OB OneBeacon Insurance Group Ltd 14.79 14.60
LOKCF ONEnergy Inc 0.05 0.06
ORAC Oraco Resources Inc 0.06 0.07
OSLH OSL Holdings Inc 0.00 0.00
PGTK Pacific Green Technologies Inc 0.80 0.16
PVEG Pacific Vegas Global Strategies Inc 0.01 0.01
PMRGF Panmure Gordon & Co PLC 2.03 2.10
PPHMP Peregrine Pharmaceuticals Inc 22.57 22.60
PSHIF PetroShale Inc 0.79 0.80
PTEEF Plaintree Systems Inc 0.01 0.01
PFIE Profire Energy Inc 2.04 2.06
QIHU Qihoo 360 Technology Co Ltd 46.99 49.15
QSLRF QSolar Ltd 0.06 0.14
RDUFF Radius Gold Inc 0.06 0.06
RGDEF RDX Technologies Corp 0.13 0.14
RDMP Red Mountain Resources Inc 0.70 0.75
REON Resolute Oncology Inc 0.03 0.05
RCPI Rock Creek Pharmaceuticals Inc 0.13 0.13
SBPRB Safe Bulkers Inc 24.67 25.01
SCHYY Sands China Ltd 44.62 45.51
SVATF Savant Explorations Ltd 0.01 0.01
SPGMF Seat Pagine Gialle 0.00 0.10
SNUYF Serinus Energy Inc 0.88 1.06
SGOC SGOCO Group Ltd 0.41 0.38
SRWRF SolarWorld AG 12.83 13.00
SNET SourcingLink net Inc 0.00 0.00
SPDC Speed Commerce Inc 0.85 0.91
STRL Sterling Construction Co Inc 2.74 2.85
SGURF Sterling Resources Ltd 0.15 0.16
STRDF Strad Energy Services Ltd 2.28 2.38
SOGFF Strategic Oil & Gas Ltd 0.08 0.09
SGMNF Sutter Gold Mining Inc 0.04 0.04
SWGAF Swatch Group AG 54.05 396.59
TINO Tamino Minerals Inc 0.00 0.00
TEXG Terax Energy, Inc. 0.00 0.00
TXSO Texas South Energy Inc 0.20 0.20
ALLIF The Canadian Bioceutical Corp 0.12 0.23
TST TheStreet Inc 1.96 1.97
TDW Tidewater Inc 28.39 27.87
TRTH Trai Thien USA Inc 0.04 0.05
TRHXF Trans Hex Group Ltd 0.26 0.28
TOLWF Trican Well Service Ltd 3.49 3.61
THST Truett-Hurst Inc 2.40 2.47
TURA Turbine Aviation Inc 0.53 0.80
VTEQD VeriTeQ Corp 0.05 0.04
VDRM ViaDerma Inc 0.01 0.01
VBFC Village Bank and Trust Financial Corp 16.05 16.53
WFRSF West African Resources Ltd 0.06 0.06
WFSTF Western Forest Products Inc 1.73 1.74
WPSHF Western Potash Corp 0.17 0.17
WPRXF Williams Grand Prix Holdings PLC 16.00 19.50
WSTI WindStream Technologies Inc 0.10 0.10
WRIT WRIT Media Group Inc 0.00 0.00
YOKEY Yokogawa Electric Corp 21.50 23.24
YOKEF Yokogawa Electric Corp 10.90 13.45
Data through 02/26/2015 15:55:03-06:00

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.