National & World News

Morningstar® 52-Weeks High & Low  
Today's 52-week Highs
Ticker Name Recent Price $ 52-week
high
TWOU 2U Inc 19.48 19.47
AMKAF A P M ller-Maersk 2420.00 2475.00
ACCO ACCO Brands Corp 7.66 7.48
WMS Advanced Drainage Systems Inc 17.20 17.67
AJINY Ajinomoto Co Inc 16.54 16.52
AKS AK Steel Holding Corp 10.69 10.61
ALLPRD Allstate Corp 26.60 26.38
ANLDP American Land Lease Inc 27.10 27.00
ASRVP AmeriServ Financial Trust I 27.27 25.20
ADWPF Andrew Peller Ltd 13.66 13.58
AAPL Apple Inc 101.17 101.09
AGII Argo Group International Holdings Ltd 53.56 53.57
ACTL Artec Global Media Inc 5.00 4.97
PADR Asia Pacific Boiler Corp 2.15 2.12
ALPMY Astellas Pharma Inc 14.56 14.64
TBMIF AurCrest Gold Inc 0.05 0.05
ADP Automatic Data Processing 83.52 84.07
BLX Banco Latinoamericano de Comercio Exterior SA 32.38 33.00
BMNM Bimini Capital Management Inc 1.66 1.66
BSTC BioSpecifics Technologies Corp 31.05 30.97
BIOYF Biosyent Inc 8.49 8.05
BCDH Black Castle Developments Holdings Inc 0.00 0.00
BR Broadridge Financial Solutions 42.15 42.32
BAM Brookfield Asset Management Inc 48.13 48.16
BWS Brown Shoe Co Inc 30.72 30.14
BTBIF BTB Real Estate Investment Trust 4.43 4.40
CDZI Cadiz Inc 13.23 12.10
CXBMF Calibre Mining Corp 0.10 0.10
CM Canadian Imperial Bank of Commerce 95.70 96.34
CRXIF Canadian Real Estate Investment Trust 44.91 44.21
CDNAF Canadian Tire Corp 103.78 103.40
CNMXF Canamex Resources Corp 0.22 0.21
CMLGF Canickel Mining Ltd 0.22 0.21
ROKO Caprock Oil Inc 1.49 1.41
CRI Carter's Inc 83.00 82.73
CATO Cato Corp 34.82 34.75
CAVM Cavium Inc 55.70 55.78
CCDBF CCL Industries Inc 105.12 103.95
CDW CDW Corp 33.09 33.18
CTEI Cemtrex Inc 0.89 0.22
CHE Chemed Corp 103.05 103.51
CGIFF Chemtrade Logistics Income Fund 20.33 20.16
SNP China Petroleum & Chemical Corp 100.32 100.17
CRPJY China Resources Power Holdings Co Ltd 45.83 44.41
CHH Choice Hotels International Inc 52.45 52.02
CHSCP CHS Inc 31.30 25.90
CTAS Cintas Corp 65.77 66.09
CLRI Cleartronic Inc 0.55 0.17
CLPHY CLP Holdings Ltd 8.65 8.66
CBCO Coastal Banking Co Inc 8.90 8.75
CMOH Commercial Bancshares Inc 25.40 25.38
CYH Community Health Systems Inc 52.21 51.86
CSVI Computer Services Inc 35.85 36.13
CEP Constellation Energy Partners LLC 3.27 3.20
VESTF Corporacion Inmobiliaria Vesta SAB de CV 2.26 2.20
CRECF Critical Elements Corp 0.36 0.32
CTP CTPartners Executive Search Inc 16.60 16.49
CYBE CyberOptics Corp 11.10 10.74
DIPGY Datang International Power Generation Co Ltd 10.84 10.47
DECK Deckers Outdoor Corp 94.76 95.00
DKL Delek Logistics Partners LP 43.30 43.35
DHLYF Delhaize Group SA 69.45 68.91
DTT Deutsche Bank Capital Funding Trust IX 25.38 25.00
DUA Deutsche Bank Capital Funding Trust VIII 25.37 24.50
DXB Deutsche Bank Contingent Capital Trust II 25.89 24.76
DXSPF Dexus Property Group 1.17 1.10
DHXMF DHX Media Ltd 6.99 6.85
DISCK Discovery Communications Inc 43.15 43.39
DVCR Diversicare Healthcare Services Inc 10.30 9.94
DLB Dolby Laboratories Inc 46.60 46.50
DCAQP Dra Crt Acquisition 30.50 28.49
DXPRA Dynex Capital Inc 25.22 25.30
EXP Eagle Materials Inc 99.05 99.62
ECHO Echo Global Logistics Inc 25.45 25.20
EW Edwards Lifesciences Corp 98.40 98.94
EDRG Eight Dragons Co 4.25 4.00
EFC Ellington Financial LLC 25.34 25.15
EMES Emerge Energy Services LP 124.38 123.89
EDE Empire District Electric Co 25.74 25.98
EEQ Enbridge Energy Management LLC 35.72 35.75
EGDCY Energy Development Corp 16.10 15.75
ENPH Enphase Energy Inc 13.99 13.76
ENZ Enzo Biochem Inc 5.59 5.53
EPGL EP Global Communications Inc 0.08 0.07
ELSPRC Equity Lifestyle Properties Inc 26.00 26.03
EVEP EV Energy Partners LP 40.37 40.25
EXAS Exact Sciences Corp 20.19 19.93
EXPE Expedia Inc 87.30 87.32
FCAP First Capital Inc 22.00 21.97
FEN First Trust Energy Income & Growth Fund 37.23 37.82
FWV First West Virginia Bancorp 22.99 22.48
FSI Flexible Solutions International Inc 1.76 1.84
FL Foot Locker Inc 54.18 52.95
FCE.A Forest City Enterprises Inc 20.43 20.57
FRF Fortegra Financial Corp 9.89 9.88
FRFN Franklin Financial Network Inc 16.50 12.90
GGN.PR.B GAMCO Global Gold, Natural Resources & Income Trust 21.93 21.90
GPS Gap Inc 45.42 44.59
GD General Dynamics Corp 123.92 124.25
GCO Genesco Inc 86.11 84.21
GNLAF Genesis Land Development Corp 4.28 4.15
GILD Gilead Sciences Inc 104.02 102.57
GOODP Gladstone Commercial Corporation 25.70 24.95
GOODO Gladstone Commercial Corporation 25.50 24.82
GRRP Granite Broadcasting Corp 0.16 0.10
GCGMF Great Canadian Gaming Corp 17.83 17.74
HRB H&R Block Inc 33.78 33.89
HLMLY Halma PLC 31.75 31.55
HCA HCA Holdings Inc 69.29 69.19
HCC HCC Insurance Holdings Inc 49.42 49.64
HOKCY Hong Kong and China Gas Co Ltd 2.31 2.39
HOWWY Hopewell Holdings Ltd 3.61 3.67
HLKMF Houston Lake Mining Inc 0.11 0.11
IBA Industrias Bachoco SAB de CV 57.61 58.16
ISF ING Groep N.V. 25.70 24.25
IART Integra Lifesciences Holdings Corp 50.80 50.25
IESC Integrated Electrical Services Inc 7.56 7.33
INTC Intel Corp 34.96 35.19
INCC International Consolidated Companies Inc 0.01 0.01
INTZ Intrusion Inc 2.50 2.50
INTU Intuit Inc 83.55 85.89
IVZ Invesco Ltd 40.00 40.43
ICPW Ironclad Performance Wear Corp 0.30 0.31
ITEGY ITE Group PLC 12.80 13.50
JBSS John B Sanfilippo & Son 30.22 29.75
JKFV Jordan Kane Floor Coverings Inc 0.00 0.00
KALU Kaiser Aluminum Corp 80.27 80.43
GMCR Keurig Green Mountain Inc 133.32 128.50
KLAC KLA-Tencor Corp 75.06 75.40
KSS Kohl's Corp 59.45 59.59
KLSC Kolasco Corp 0.72 0.70
KTHAF Krung Thai Bank PLC 0.70 0.68
LG Laclede Group Inc 48.96 49.24
LEJU Leju Holdings Ltd 17.99 16.72
LLESY Lend Lease Group 13.03 12.97
LMCK Liberty Media Corporation 48.71 49.61
LPNT LifePoint Hospitals Inc 74.58 76.30
LNC Lincoln National Corp 53.46 53.86
LNBB LNB Bancorp Inc 13.70 14.00
LMT Lockheed Martin Corp 175.18 175.49
LXEEF Luxempart SA 45.51 43.08
MCUR Macrocure Ltd 9.56 9.35
M Macy's Inc 61.80 61.26
MCBK Madison County Financial Inc 18.91 18.75
MSG Madison Square Garden Co 65.01 65.30
MNDL Mandalay Digital Group Inc 5.86 5.95
MRETF Martinrea International Inc 13.16 13.05
MATW Matthews International Corporation 46.28 46.76
MSSI Medical Staffing Solutions Inc 0.00 0.00
MRD Memorial Resource Development Corp 27.67 27.65
METPRB MetLife Inc 25.77 25.76
MTD Mettler-Toledo International Inc 269.69 272.24
MGEE MGE Energy Inc 40.47 40.71
MCRL Micrel Inc 12.43 12.29
MNR Monmouth Real Estate Investment Corp 10.71 10.82
MWR Morgan Stanley Capital Trust III 25.18 23.30
MWO Morgan Stanley Capital Trust V 25.18 22.40
MSZ Morgan Stanley Capital Trust VII 25.44 24.20
MSK Morgan Stanley Capital Trust VIII 25.30 25.01
LABL Multi-Color Corp 45.39 46.06
NTIOF National Bank of Canada 45.28 45.42
NNNPRD National Retail Properties Inc 26.22 26.04
NFLX Netflix Inc 478.90 476.15
NWL Newell Rubbermaid Inc 33.75 33.87
NFEC NF Energy Saving Corp 3.21 3.10
NCLTF Nitori Holdings Co., Ltd. 55.60 55.00
NTRS Northern Trust Corp 68.30 68.11
NOC Northrop Grumman Corp 127.60 128.56
NRF Northstar Realty Finance Corp 18.51 18.49
OVBC Ohio Valley Banc Corporation 23.94 23.83
OMRNF Omron Corp 42.50 41.90
OTEX Open Text Corp 56.66 56.97
OROCF Orocobre Ltd 2.78 2.75
PSYTF Pason Systems Inc 30.14 30.09
PEOP Peoples Federal Bancshares Inc 20.06 20.00
PSMI Peregrine Semiconductor Corp 12.52 11.76
EVGID Petlife Pharmaceuticals Inc 1.54 1.50
PHI Philippine Long Distance Telephone 74.86 75.15
PNX Phoenix Companies Inc 60.90 61.54
DOC Physicians Realty Trust 14.74 14.77
PJC Piper Jaffray Cos 54.64 54.60
PLNR Planar Systems Inc 4.46 4.39
PRBZF Premium Brands Income Fund 21.88 21.31
PGEC Prestige Capital Corp 1.00 0.75
PRI Primerica Inc 49.44 49.93
PUK Prudential PLC 47.99 48.03
RWC RELM Wireless Corp 4.46 4.50
REV Revlon Inc 33.33 33.66
RFMD RF Micro Devices Inc 11.81 12.10
RY Royal Bank Of Canada 73.80 74.82
RBSFY Rubis SA 12.05 11.93
SBPRB Safe Bulkers Inc 27.00 26.68
SGNT Sagent Pharmaceuticals Co 27.41 27.57
SRTSF Sarantis SA 10.37 10.25
SBFG SB Financial Group Inc 9.02 9.00
STGPF Scentre Group 3.25 3.20
SEIC SEI Investments Company 36.64 36.75
SEMG Semgroup Corp 83.44 83.38
SHMDF Shimano Inc. 118.85 117.83
SWIR Sierra Wireless Inc 27.52 27.10
SKX Skechers USA Inc 58.77 58.87
SKYEY Skyepharma PLC 4.55 4.53
SNIPF Snipp Interactive Inc 0.21 0.17
SONVY Sonova Holding AG 31.84 31.89
SBSI Southside Bancshares Inc 31.90 31.90
LUV Southwest Airlines Co 31.89 31.73
SDOI Special Diversified Opportunities Inc 1.25 1.25
SPR Spirit AeroSystems Holdings Inc 37.71 37.74
SAVE Spirit Airlines Inc 72.90 72.40
STLD Steel Dynamics Inc 23.31 23.31
STE Steris Corp 55.42 55.50
SUMR Summer Infant Inc 4.65 4.49
INNPRC Summit Hotel Properties Inc 25.26 25.22
SDCJF Sundance Energy Australia Ltd 1.31 1.32
SSNF Sunshine Financial Inc 19.00 18.80
SWRAY Swire Pacific Ltd 13.55 13.44
SNCR Synchronoss Technologies Inc 42.55 42.45
TNEYF Tamarack Valley Energy Ltd 6.50 6.42
TARO Taro Pharmaceutical Industries Ltd 161.20 158.25
TAYCP Tayc Capital Trust I 25.99 25.53
TTCNF Telit Communications PLC 4.31 4.24
TNABY Tenaga Nasional Bhd 15.92 15.87
THC Tenet Healthcare Corp 60.59 60.62
TBVPF Thai Beverage PLC 0.56 0.55
THI Tim Hortons Inc 62.82 62.98
TD Toronto-Dominion Bank 52.64 52.92
TNLX Trans-Lux Corp 12.00 10.05
TREC Trecora Resources 13.35 13.17
TRN Trinity Industries Inc 48.18 47.84
TRIG Trio Industries Group Inc 1.25 1.20
TRT Trio-Tech International 4.55 4.19
TRUE TrueCar Inc 21.15 18.90
TTAPY TTW PLC 19.26 20.08
TDRLF Tudor Corp 0.04 0.01
TUES Tuesday Morning Corp 18.09 19.25
UCBJY UCB SA 48.73 48.53
UGI UGI Corp 51.94 52.02
UEPEO Union Electric Company 89.10 85.24
UNP Union Pacific Corp 105.80 106.30
URI United Rentals Inc 117.31 116.99
UEIC Universal Electronics Inc 55.35 55.56
UHS Universal Health Services Inc 113.02 112.87
SLCA US Silica Holdings Inc 64.75 63.45
USAB USAmeribancorp Inc 22.50 25.00
WOOF VCA Inc 39.42 39.57
VGR Vector Group Ltd 23.27 23.24
VFC VF Corp 63.87 64.08
VSH Vishay Intertechnology Inc 15.97 15.98
VOYA Voya Financial Inc 38.80 38.94
DIS Walt Disney Co 90.49 90.53
WFCPRO Wells Fargo & Co 23.09 23.35
WLK Westlake Chemical Corp 93.65 94.01
WEX WEX Inc 116.07 115.63
WTM White Mountains Insurance Group Ltd 632.41 639.98
WLDN Willdan Group Inc 11.60 11.85
WSM Williams-Sonoma Inc 74.25 73.45
WOPEF Woodside Petroleum Ltd 40.85 40.34
WPX WPX Energy Inc 25.20 25.26
XRX Xerox Corporation 13.58 13.64
YMMTY Yang Ming Marine Transport Corp 4.25 4.00
YIDI Your Internet Defender Inc 3.25 3.20
YWGRF Yowie Group Ltd 0.75 0.70
ZUMZ Zumiez Inc 32.46 32.33
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
PWTCD 1st Prestige Wealth Management 0.60 0.55
RNWR 808 Renewable Energy Corp 0.94 1.00
CH Aberdeen Chile Fund, Inc. 9.12 9.26
ACPW Active Power Inc 2.22 2.24
ADMD Advanced Medical Isotope Inc 0.01 0.01
AGESF Ageas NV 33.85 34.27
AGHI Agora Holdings Inc 3.00 1.20
ALNXY Alent PLC 5.95 11.90
AMZZ Amazonica Corp 0.00 0.00
ADHC American Diversified Holdings Corp 0.02 0.02
AHII American Heritage International Inc 0.11 0.07
AMPE Ampio Pharmaceuticals Inc 4.86 5.07
ANKOF Angkor Gold Corp 0.27 0.28
VEGYF Anthem Resources Inc 0.05 0.05
ATONY Anton Oilfield Services Group 103.38 103.74
APPG Apptigo International Inc 0.48 0.42
AQXP Aquinox Pharmaceuticals Inc 6.42 6.35
ARCO Arcos Dorados Holdings Inc 7.35 7.45
ARNI Arno Therapeutics Inc 1.43 1.25
ASOMY ASOS PLC 36.25 36.45
AVL Avalon Rare Metals Inc 0.42 0.41
AXST Axesstel Inc 0.07 0.07
BKRL Bank Reale 2.70 2.81
BBTPRF BB&T Corp 22.11 24.50
BDCV BDCA Venture Inc 5.61 5.61
BXLC Bexil Corporation 18.05 18.10
BH Biglari Holdings Inc 364.50 371.01
BIJBF Bijou Brigitte AG 75.55 96.66
BDMS Birner Dental Management Services Inc 15.50 16.01
BERI Blue Earth Resources Inc 0.22 0.22
BOGN Bogen Communications International Inc 0.62 0.79
BOSC BOS Better Online Solutions Ltd 3.30 3.28
BRNW Brainybrawn Inc 0.00 0.00
BVILF Breville Group Ltd 6.80 6.90
BABL Buildablock Corp 0.02 0.01
BFGC Bullfrog Gold Corp 0.03 0.03
PYGMF bwin.party digital entertainment PLC 1.35 1.35
CRXM Cardium Therapeutics Inc 0.47 0.43
CABGY Carlsberg AS 18.26 18.38
ICEL Cellular Dynamics International Inc 10.70 10.70
CHAG Chancellor Group Inc 0.02 0.02
OIGLF Chariot Oil & Gas Ltd 0.26 0.25
CALI China Auto Logistics Inc 1.57 1.58
CHLO China Logistics Group Inc 0.00 0.00
CGHA Ciralight Global, Inc. 0.35 0.35
CETC Clean Enviro Tech Corp 0.04 0.03
CTG Computer Task Group Inc 13.00 13.13
CCGN Consumer Capital Group Inc 2.50 1.50
CSNVY Corbion NV 16.95 16.91
COUP Coupons.com Incorporated 12.75 12.19
COYR Coyote Resources Inc 0.02 0.03
CBNR Cubic Energy Inc 0.13 0.12
CRIS Curis Inc 1.58 1.60
CYTX Cytori Therapeutics Inc 1.37 1.37
DLA Delta Apparel Inc 9.76 10.00
DSCI Derma Sciences Inc 8.51 8.45
DO Diamond Offshore Drilling Inc 43.24 43.69
DDE Dover Downs Gaming & Entertainment Inc 1.09 1.08
DYNP Duoyuan Printing Inc 0.01 0.01
ECT ECA Marcellus Trust I 6.57 6.60
ECR Eclipse Resources Corp 17.95 18.23
ELSE Electro-Sensors Inc 3.80 3.83
EMBR Embarr Downs Inc 0.02 0.02
AKO.A Embotelladora Andina SA 16.45 16.59
AKO.B Embotelladora Andina SA 19.77 19.75
EMMSP Emmis Communications Corporation 15.20 23.77
EPD Enterprise Products Partners LP 39.31 57.65
EGT Entertainment Gaming Asia Inc 0.55 0.53
EUSHY Eurocash SA 10.97 10.35
EPM Evolution Petroleum Corp 10.00 9.83
EXAD Experience Art and Design Inc 0.11 0.15
INBK First Internet Bancorp 16.92 17.00
FLIC First of Long Island Corp 34.07 33.72
FORC Force Minerals Corp 0.00 0.00
FST Forest Oil Corp 1.55 1.54
FBTN FreeButton Inc 0.27 0.21
FLST FuelStream Inc 0.00 0.00
FLL Full House Resorts Inc 0.92 0.96
GSFVF GasFrac Energy Services Inc 1.13 1.11
GKNT Geeknet Inc 11.09 11.09
GIGNY Genting Singapore PLC 49.81 50.61
GLCO Global Links Corp 0.00 0.01
GERS Greenshift Corp 0.01 0.01
HYDN Hayden Hall Inc 0.00 0.00
IRG Ignite Restaurant Group Inc 7.56 7.51
ILIM IL2M International Corp 0.01 0.02
IMPUY Impala Platinum Holdings 9.34 9.40
IFNY Infinity Energy Resources Inc 0.70 0.67
ISSC Innovative Solutions and Support Inc 5.59 5.58
ILNS Intellect Neurosciences 0.00 0.00
IMHDF Isetan Mitsukoshi Holdings Ltd. 12.00 12.75
KIMJF Kilimanjaro Cap Limited 0.00 0.00
KITM Kitara Media Corp 0.21 0.25
DRIO LabStyle Innovations Corp 0.05 0.08
LGRCF Lafarge Republic Inc 0.15 0.17
LRESF Lakeland Resources Inc 0.08 0.08
LIHC Liberty International Holding Corp 0.07 0.11
LEXG Lithium Exploration Group 0.03 0.03
MACIF MacMillan Minerals Inc 0.00 0.01
MCESF Macro Enterprises Inc 3.30 3.40
MEYPF Maple Energy PLC 0.09 0.36
MHYS Mass Hysteria Entertainment Co Inc 0.00 0.00
MBCFF MBAC Fertilizer Corp 0.23 0.24
MDNDF McDonald's Holdings Company (Japan), Ltd. 25.37 25.70
MSWM Metaswarm Inc. 0.23 0.15
MULI Multi-Corp International Inc 0.04 0.05
NSPH Nanosphere Inc 0.89 0.87
NRX NephroGenex Inc 4.25 4.25
OCFN Omega Commercial Finance Corp 7.05 7.55
OWOO One World Holdings Inc 0.02 0.01
ONVI Onvia Inc 4.28 4.29
ORFLY Oriflame Cosmetics SA 9.90 9.91
OKSKF Osisko Gold Royalties Ltd 13.83 13.73
PERI Perion Network Ltd 6.63 6.60
PGSVY Petroleum Geo-Services ASA 7.84 7.83
PEII Petron Energy II Inc 0.00 0.00
PIHN Polaris International Holdings Inc 0.00 0.00
PARD Poniard Pharmaceuticals Inc 0.15 0.20
PT Portugal Telecom SA 1.83 1.83
PCRBF Pricer AB 0.69 0.83
PRSEY Prosafe SE 6.44 6.54
PRSEF Prosafe SE 6.54 6.73
TXTM Protext Mobility Inc 0.00 0.00
QLGC QLogic Corp 8.90 8.77
RAVN Raven Industries Inc 26.60 26.76
RGSE Real Goods Solar Inc 1.68 1.70
REXFF REXAM PLC 8.00 8.32
FUEL Rocket Fuel Inc 14.54 14.30
SMXI Sebring Software Inc 0.17 0.15
STOA Seratosa Inc 0.05 0.06
SDRC Sidney Resources Corp 0.01 0.00
SGGH Signature Group Holdings Inc 8.36 8.30
SZMK Sizmek Inc 8.57 8.40
SITSD Southern ITS International Inc 0.06 0.04
SSI Stage Stores Inc 16.67 16.86
STVF Stevia First Corp 0.30 0.29
THNS Thinspace Technology Inc 0.12 0.09
TODGF Tod'S 106.83 106.95
RIG Transocean Ltd 37.99 38.01
TUWOY Tullow Oil PLC 5.81 5.80
UNTK UniTek Global Services Inc 0.12 0.13
UNDT Universal Detection Technology 0.02 0.03
USAB USAmeribancorp Inc 22.50 25.00
VALGF ValGold Resources Ltd 0.01 0.01
VHUB Vapor Hub International Inc 0.03 0.02
VSTFF Vast Exploration Inc 0.06 0.06
VTEQ VeriTeQ Corp 0.02 0.02
VCSY Vertical Computer Sys 0.03 0.02
VLXGF Volex PLC 1.30 1.76
WGBS Wafergen Bio-systems Inc 4.73 7.00
WTBFA WTB Financial A 400.00 401.15
XRESF Xtierra Inc 0.05 0.05
YAHOY Yahoo Japan Corp 8.26 8.25
Data through 08/22/2014 14:55:05-05:00

Ticker
This is the ticker symbol for the holding. Click on it to see the Morningstar Quicktake report on this security.
Name
This is the name of the stock.
Price $
This is the most current price available to Morningstar.com.
52-week high
This is the highest intraday price the stock has reached over the past 52 weeks.
52-week low
This is the lowest intraday price the stock has reached over the past 52 weeks.
Become a Morningstar Premium Member.?Enjoy our analyst picks and buy-sell opinions on 4,000 stocks, funds and ETFs. Learn more.

© Copyright 2014 Morningstar, Inc. All rights reserved. Morningstar, the Morningstar logo, Morningstar.com, Morningstar Tools are either trademark or service marks of Morningstar, Inc.



 

HamptonRoads.com

PilotOnline.com