National & World News

Morningstar® 52-Weeks High & Low  
Today's 52-week Highs
Ticker Name Recent Price $ 52-week
high
SRCE 1st Source Corp 34.25 33.21
TWFH 24 Holdings Inc 1.73 1.50
MMM 3M Co 165.48 165.30
ABAX Abaxis Inc 59.83 59.76
ABT Abbott Laboratories 46.05 46.10
ACAD ACADIA Pharmaceuticals Inc 32.98 33.43
ACN Accenture PLC 90.51 90.99
ACOR Acorda Therapeutics Inc 40.06 40.40
ALIOY Actelion Ltd 30.65 30.36
AET Aetna Inc 90.84 91.25
APD Air Products & Chemicals Inc 147.04 147.53
ABSSF Airboss of America Corp 10.51 9.91
ALCO Alico Inc 48.00 46.96
ANCUF Alimentation Couche-Tard Inc 41.04 39.89
Y Alleghany Corp 482.00 470.98
ALE ALLETE Inc 54.96 54.57
LNT Alliant Energy Corp 65.47 65.45
ALL Allstate Corp 69.89 69.79
ALLPRE Allstate Corp 26.62 26.50
MO Altria Group Inc 50.56 51.55
AMAG AMAG Pharmaceuticals Inc 44.17 44.37
AMED Amedisys Inc 27.91 28.48
AEE Ameren Corp 45.12 45.06
ACC American Campus Communities Inc 40.75 40.74
AEP American Electric Power Co Inc 59.89 59.99
AHS AMN Healthcare Services Inc 19.87 19.11
APH Amphenol Corp 55.02 54.93
AFSIPRC AmTrust Financial Services Inc 25.00 25.00
ANCB Anchor Bancorp 20.24 21.00
ASBRF Asahi Group Holdings Ltd 32.24 32.23
ASHTF Ashtead Group PLC 18.28 18.16
AFPRC Astoria Financial Corporation 25.00 24.90
ALOT Astro-Med Inc 14.91 14.88
ASPX Auspex Pharmaceuticals Inc 53.37 52.12
AZO AutoZone Inc 618.60 616.11
AUXL Auxilium Pharmaceuticals Inc 34.72 34.72
AVB AvalonBay Communities Inc 165.60 166.62
AVOL Avolon Holdings Ltd 19.41 19.44
AXTA Axalta Coating Systems Ltd 26.94 27.09
AXSPRC Axis Capital Holdings Ltd 27.12 27.02
BORT Bank of Botetourt Buchanan VA 16.49 16.00
BBTPRF BB&T Corp 22.64 22.35
BBTPRE BB&T Corp 24.11 24.08
BBTPRG BB&T Corp 22.81 22.42
BMS Bemis Co Inc 44.98 44.93
BERY Berry Plastics Group Inc 30.51 31.06
BIIB Biogen Idec Inc 360.70 358.89
BXP Boston Properties Inc 133.71 134.12
BFAM Bright Horizons Family Solutions Inc 46.52 46.30
EAT Brinker International Inc 57.11 57.53
BMY Bristol-Myers Squibb Company 61.30 61.20
BAMGF Brookfield Asset Management Inc 21.68 22.80
BWLD Buffalo Wild Wings Inc 178.50 174.00
BGEPF Bunge Ltd 111.27 110.53
BNK C1 Financial Inc 19.14 19.40
CABC California Bank Of Comm 12.05 12.00
CBF Capital Bank Financial Corp 26.38 26.49
CCBG Capital City Bank Group Inc 15.21 15.75
COFPRD Capital One Financial Corp 25.69 25.30
CFN CareFusion Corp 59.19 59.42
KMX CarMax Inc 67.36 60.66
CUK Carnival PLC 44.29 44.37
CBOE CBOE Holdings Inc 64.18 64.49
CBG CBRE Group Inc 35.01 34.36
CEBUF Cebu Air Inc 1.85 1.75
CEMP Cempra Inc 21.31 20.70
CTEI Cemtrex Inc 0.63 0.22
CNC Centene Corp 106.67 107.16
GIB CGI Group Inc 38.09 37.29
CHRW CH Robinson Worldwide Inc 76.30 75.20
SCHWPRB Charles Schwab Corp 25.53 25.63
CHKP Check Point Software Technologies Ltd 78.33 78.78
CMRX Chimerix Inc 40.84 39.44
CDKG China Du Kang Co Ltd 0.02 0.02
CASDY China National Materials Co Ltd 5.97 6.00
CWYCY China Railway Construction Corp Ltd 12.93 13.08
CWYCF China Railway Construction Corp Ltd 1.35 1.32
CRWOY China Railway Group Ltd 20.31 18.39
IGHOF Chiron Refineries Ltd 0.75 0.07
CHH Choice Hotels International Inc 57.07 57.36
CHD Church & Dwight Company, Inc. 78.44 78.42
CTAS Cintas Corp 79.21 74.66
CPHR Cipher Pharmaceuticals Inc 16.07 15.99
CFG Citizens Financial Group Inc 25.01 25.41
CLC Clarcor Inc 68.02 68.08
CSBK Clifton Bancorp Inc 13.38 13.39
CLX Clorox Co 104.40 103.83
CME CME Group Inc 92.37 92.30
CMS CMS Energy Corp 34.47 34.55
COBZ CoBiz Financial Inc 13.08 13.00
CL Colgate-Palmolive Co 70.01 70.11
CLNYPRB Colony Financial Inc 25.70 25.43
ALBY Community Capital Bancshares Inc 1.00 0.96
SCOR comScore Inc 47.14 46.35
ED Consolidated Edison Inc 65.69 65.56
GLW Corning Inc 22.66 22.37
CXW Corrections Corp of America 37.17 37.46
CBRL Cracker Barrel Old Country Store Inc 134.65 135.00
CUNB CU Bancorp (CA) 20.02 20.48
CUBE CubeSmart 22.64 22.06
CULL Cullman Bancorp Inc 18.75 17.50
CVS CVS Health Corp 95.70 95.53
DACHF Daicel Corporation 11.85 10.84
DHR Danaher Corp 86.27 86.00
DAYTP Dayton Power And Light Co 84.50 84.25
DCT DCT Industrial Trust Inc 35.14 35.15
DEL Deltic Timber Corp 69.36 69.74
DLX Deluxe Corp 61.46 61.79
DTT Deutsche Bank Capital Funding Trust IX 25.37 25.00
DUA Deutsche Bank Capital Funding Trust VIII 25.42 24.50
DXBGY Dexia 0.14 0.00
DHIL Diamond Hill Investment Group Inc 139.22 139.90
DIN DineEquity Inc 101.27 100.72
DG Dollar General Corp 68.56 71.75
DLMAF Dollarama Inc 51.03 49.53
D Dominion Resources Inc 75.40 75.34
DPZ Domino's Pizza Inc 95.69 96.35
DQJCY Don Quijote Holdings Co.,Ltd 212.31 209.66
DTE DTE Energy Holding Co 85.75 85.48
DRE Duke Realty Corp 20.24 20.17
DYAX Dyax Corp 15.31 15.23
DYNPRA Dynegy Inc 105.62 101.00
DDPRB E I du Pont de Nemours & Company 102.97 94.50
DD E I du Pont de Nemours & Company 73.29 73.53
EVM Eaton Vance California Municipal Bond Fund 11.97 11.97
EIX Edison International 64.80 65.41
EDR Education Realty Trust Inc 36.36 36.21
EA Electronic Arts Inc 47.45 47.26
EDE Empire District Electric Co 28.97 29.24
EBGUF Enbridge Income Fund Holdings Inc 32.44 31.03
EIGI Endurance International Group Holdings Inc 18.78 17.84
ENR Energizer Holdings Inc 131.57 132.09
EGHSF Enghouse Systems Ltd 34.83 34.80
ENSG Ensign Group Inc 44.99 45.14
ESGR Enstar Group Ltd 154.03 153.74
ETM Entercom Communications Corp 12.19 12.26
ETR Entergy Corp 89.03 88.71
EARI Entertainment Arts Research Inc 0.36 0.35
PLUS Eplus Inc 72.22 74.77
EQIX Equinix Inc 234.12 233.82
EQCPRE Equity Commonwealth 25.63 26.50
EQR Equity Residential 73.36 72.98
ESS Essex Property Trust Inc 208.16 208.25
FFIV F5 Networks Inc 132.67 133.70
FDS FactSet Research Systems, Inc. 142.20 143.07
FFG FBL Financial Group Inc 55.73 57.16
FNF Fidelity National Financial Inc 33.77 33.65
FIS Fidelity National Information Services Inc 63.08 63.60
DYER Fifth Season International Inc 1.00 0.12
FCAP First Capital Inc 24.00 23.95
FCZAP First Citizens Banc Corp 32.50 33.00
FBNK First Connecticut Bancorp Inc 16.59 16.71
FFBC First Financial Bancorp 18.42 18.59
FHN First Horizon National Corp 13.39 13.44
FHNPRA First Horizon National Corp 24.43 24.49
FR First Industrial Realty Trust Inc 20.49 20.59
FE FirstEnergy Corp 38.72 38.84
FISV Fiserv Inc 71.30 71.92
FPRX Five Prime Therapeutics Inc 25.84 24.51
FLML Flamel Technologies 18.89 17.45
FLXN Flexion Therapeutics Inc 21.30 21.43
FTNT Fortinet Inc 30.10 29.63
FMCQF Fresenius Medical Care AG & Co. KGaA 74.39 74.34
FNDM Fund.com Inc 0.50 0.35
GK G & K Services Inc 68.52 67.53
GRXPRB Gabelli Healthcare & WellnessRx Trust 25.26 25.05
IT Gartner Inc 86.51 87.43
GAMPRB General American Investors Company, Inc. 26.15 25.96
GNCMA General Communication 13.50 12.95
GGP General Growth Properties Inc 28.16 28.16
GNMSF Genmab A/S 57.85 55.25
GPC Genuine Parts Co 105.88 105.47
GREI Global Recycle Energy Inc 1.42 0.16
GSPRB Goldman Sachs Group Inc 25.10 25.15
GPT Gramercy Property Trust Inc 6.89 6.80
GPK Graphic Packaging Holding Co 13.47 13.56
GXP Great Plains Energy Inc 27.34 27.52
GSH Guangshen Railway Co Ltd 24.10 23.83
GLFPO Gulf Power Co. 95.00 94.98
HACBY Hachijuni Bank Ltd 65.51 64.82
HAIN Hain Celestial Group Inc 116.49 117.37
HALN Halo Companies Inc 0.05 0.10
HBIO Harvard Bioscience Inc 5.11 5.15
HNT Health Net Inc 54.29 54.44
HR Healthcare Realty Trust Inc 27.25 27.21
HTA Healthcare Trust of America Inc 26.76 26.34
HXBM Helix Biomedix 39.00 36.00
HLYHY Hellaby Holdings Ltd 26.51 25.59
CUBA Herzfeld Caribbean Basin Fund, Inc. 11.67 10.04
HPQ Hewlett-Packard Co 39.90 39.84
HLM.PR Hillman Group Capital Trust 31.76 31.98
HKTTF HKT Trust and HKT Ltd 1.34 1.33
HD Home Depot Inc 101.93 101.40
HTBI HomeTrust Bancshares Inc 16.15 16.35
HON Honeywell International Inc 101.16 100.63
HSP Hospira Inc 62.66 63.08
HPT Hospitality Properties Trust 31.55 31.68
HNP Huaneng Power International Inc 53.58 52.27
HPP Hudson Pacific Properties Inc 29.74 29.73
HUM Humana Inc 146.47 149.09
HBAN Huntington Bancshares Inc 10.33 10.50
HII Huntington Ingalls Industries Inc 111.34 110.45
IDA Idacorp Inc 65.67 65.97
IHICY IHI Corp 20.62 20.59
INDB Independent Bank Corp 41.84 42.20
INFN Infinera Corp 15.49 15.45
ISF ING Groep N.V. 25.30 24.25
IMKTA Ingles Markets Inc 33.97 34.87
INGN Inogen Inc 29.36 29.45
IART Integra Lifesciences Holdings Corp 52.92 52.62
ITBC Integrity Bancshares Inc 59.00 57.00
TEG Integrys Energy Group Inc 77.10 76.72
IBKR Interactive Brokers Group Inc 29.04 28.67
ITFY Interfoundry Inc 0.05 0.00
LINK Interlink Electronics 14.50 14.00
INTL INTL FCStone Inc 20.12 20.35
INTU Intuit Inc 93.92 95.42
IRM Iron Mountain Inc 39.75 40.28
ISIS Isis Pharmaceuticals 65.12 65.13
ISSJY ISS A/S 14.45 14.17
JCOM j2 Global Inc 62.56 62.56
JKHY Jack Henry & Associates, Inc 63.24 63.40
JRVR James River Group Holdings Ltd 22.19 21.75
JBHT JB Hunt Transport Services Inc 83.85 84.50
JBSS John B Sanfilippo & Son Inc 45.85 46.89
JBFCY Jollibee Foods Corporation 18.74 18.46
JLL Jones Lang LaSalle Inc 152.27 149.57
JPAK Jpak Group Co Ltd 0.05 0.04
JSEJF Jse Ltd 10.27 10.37
KTWO K2M Group Holdings Inc 21.15 21.00
KAR KAR Auction Services Inc 34.89 34.99
KAIKY Kawasaki Kisen Kaisha Ltd 7.97 7.90
KBRLF K-Bro Linen Inc 39.87 36.75
KDDIY KDDI Corp 16.69 16.69
KRC Kilroy Realty Corp 70.49 70.21
KIMPRI Kimco Realty Corp 25.61 25.46
KIMPRK Kimco Realty Corp 24.14 23.97
KIMPRJ Kimco Realty Corp 24.17 23.65
KRFT Kraft Foods Group Inc 63.51 63.38
KRSL Kreisler Manufacturing Corp 16.85 16.80
KR Kroger Co 63.56 63.65
LB L Brands Inc 83.61 84.66
LLL L-3 Communications Holdings Inc 125.35 127.27
LJPC La Jolla Pharmaceutical Co 20.15 19.50
LBTSF Laboratorios Almirall SA 17.93 16.35
LVSDF Lai Sun Development Co Ltd 0.03 0.03
LE Lands' End Inc 53.25 53.90
LEG Leggett & Platt Inc 42.06 42.49
LII Lennox International Inc 95.95 96.06
LHCG LHC Group Inc 29.62 30.12
LBY Libbey Inc 30.84 30.80
LFSYY Lifestyle International Holdings Ltd 54.59 52.60
LNC Lincoln National Corp 58.42 58.48
LNKD LinkedIn Corp 234.61 238.77
LNBB LNB Bancorp Inc 17.42 17.60
LMT Lockheed Martin Corp 192.85 192.94
MAC Macerich Co 82.31 82.88
MCBK Madison County Financial Inc 22.40 19.75
MSFG MainSource Financial Group Inc 19.37 19.30
MNGPY Man Group PLC 2.39 2.33
MAS Masco Corp 25.31 25.10
MTSN Mattson Technology 3.47 3.45
MKC McCormick & Company Inc 76.29 74.75
MKC.V McCormick & Company Inc 76.37 74.04
MWV MeadWestvaco Corp 44.96 45.30
MCHB Mechanics Bank 26000.00 26000.00
MD Mednax Inc 67.04 66.94
MACK Merrimack Pharmaceuticals Inc 11.04 10.98
MTD Mettler-Toledo International Inc 300.36 300.33
MDXG MiMedx Group Inc 11.86 11.61
MNBEY Minebea Co Ltd 29.00 28.04
MOH Molina Healthcare Inc 54.09 53.88
MS Morgan Stanley 38.51 38.14
MWR Morgan Stanley Capital Trust III 25.33 23.30
MWO Morgan Stanley Capital Trust V 25.34 22.40
MSZ Morgan Stanley Capital Trust VII 25.59 24.20
MSK Morgan Stanley Capital Trust VIII 25.51 25.01
MUSA Murphy USA Inc 65.62 65.70
NCTKF Nabtesco Corp 25.19 25.00
NCMHF Nam Cheong Ltd 0.22 0.20
NDAQ NASDAQ OMX Group, Inc. 48.69 48.23
NHI National Health Investors Inc 68.57 68.71
NHC National Healthcare Corp 63.29 63.85
NNN National Retail Properties Inc 40.01 39.91
NAVI Navient Corp 22.36 21.79
NTME NetMed Inc 0.09 0.08
NBIX Neurocrine Biosciences Inc 24.49 23.98
NEWM New Media Investment Group Inc. 24.26 24.35
NWL Newell Rubbermaid Inc 37.30 36.96
NEE NextEra Energy Inc 105.86 105.94
NIPMY NH Foods Ltd 21.94 21.48
NMPWP Niagara Mohawk Power Corp 85.00 84.00
NBFJF Nippon Building Fund Inc 4939.32 2520.31
JWN Nordstrom Inc 77.11 77.58
NU Northeast Utilities 52.70 52.89
NOC Northrop Grumman Corp 149.91 148.77
NSAM NorthStar Asset Management Group Inc 21.76 22.02
NWE NorthWestern Corp 54.49 54.93
NCLH Norwegian Cruise Line Holdings Ltd 46.90 46.37
NUVA NuVasive Inc 47.90 47.74
NVX Nuveen CA Dividend Advantage Muni Fund 2 14.30 14.40
OCUL Ocular Therapeutix Inc 21.74 20.69
OMAM OM Asset Management PLC 16.68 16.63
OFLX Omega Flex Inc 37.94 33.75
OCR Omnicare Inc 73.59 73.13
ORCL Oracle Corporation 46.00 45.37
OSUR OraSure Technologies Inc 10.53 10.00
PKG Packaging Corp of America 79.45 79.34
PTPKF Pakuwon Jati Tbk 0.04 0.03
PLL Pall Corporation 100.14 99.66
PLMT Palmetto Bancshares Inc 16.83 17.32
PANW Palo Alto Networks Inc 124.36 124.95
PAOC Pan Ocean Container Supplies Ltd 13.00 7.50
PGPHF Partners Group Holding 293.50 291.35
PRGO Perrigo Co PLC 168.14 168.39
PCG PG&E Corp 53.06 53.45
DOC Physicians Realty Trust 16.49 16.48
PNW Pinnacle West Capital Corp 67.39 67.31
PNC PNC Financial Services Group Inc 91.71 92.36
PLCQF Polar Capital Technology Trust PLC 8.80 8.64
PTBTQ Pope & Talbot Inc 0.02 0.03
POR Portland General Electric Co 38.41 38.54
PPG PPG Industries Inc 227.90 227.10
PRI Primerica Inc 54.24 54.53
PSDLF Prism Medical Ltd 7.68 7.50
PVTB PrivateBancorp Inc 33.26 33.24
PG Procter & Gamble Co 92.05 92.00
PFPT Proofpoint Inc 50.25 49.07
PTCT PTC Therapeutics Inc 56.69 56.99
PEG Public Service Enterprise Group Inc 42.07 42.28
PTTL Pure Transit Technologies Inc 0.02 0.01
QLIK Qlik Technologies Inc 31.52 31.74
QLGC QLogic Corp 12.83 13.09
KWR Quaker Chemical Corp 90.62 89.91
QLYS Qualys Inc 39.31 38.20
DGX Quest Diagnostics Inc 66.34 66.06
RPT Ramco-Gershenson Properties Trust 18.40 18.36
RPTPRD Ramco-Gershenson Properties Trust 65.90 65.16
RBSPRG RBS Capital Funding Trust VII 24.39 24.41
RDIB Reading International Inc 12.46 12.88
O Realty Income Corp 48.60 48.01
RHT Red Hat Inc 68.04 63.69
REDW Redwood Financial 42.00 40.00
REG Regency Centers Corp 63.97 64.43
RSG Republic Services Inc 40.26 40.46
QSR Restaurant Brands International Inc 41.90 38.69
RPAI Retail Properties of America Inc 16.49 16.61
RPAIPRA Retail Properties of America Inc 26.01 26.20
REV Revlon Inc 34.88 35.26
REXR Rexford Industrial Realty Inc 15.86 15.86
RGMI RG America Inc 0.01 0.01
RHI Robert Half International Inc 58.65 58.99
ROG Rogers Corp 79.15 73.13
ROST Ross Stores Inc 91.02 92.75
RPM RPM International Inc 50.83 50.62
RHP Ryman Hospitality Properties Inc 54.18 54.39
BFSPRC Saul Centers Inc 26.26 25.99
BFS Saul Centers Inc 56.26 56.99
SCG SCANA Corp 59.63 59.77
SCLN SciClone Pharmaceuticals 8.85 9.10
SEB Seaboard Corp 3756.01 4165.00
STX Seagate Technology PLC 68.40 67.87
SEE Sealed Air Corp 42.20 42.89
SCAF Security Bank Of Ca 11.50 11.89
SNFCA Security National Financial Corp 5.67 5.45
SXT Sensient Technologies Corp 61.15 60.76
SHW Sherwin-Williams Co 260.07 257.11
SWIR Sierra Wireless Inc 42.20 42.47
SPG Simon Property Group Inc 183.53 185.51
SIRO Sirona Dental Systems Inc 89.84 89.35
SKH Skilled Healthcare Group Inc 8.06 7.90
SWKS Skyworks Solutions Inc 72.70 73.19
SOME Somerset Trust Holding Co 42.50 41.35
SFBC Sound Financial Bancorp Inc 18.93 18.88
SCEPRF Southern California Edison Trust I 24.40 24.45
SOCGP Southern California Gas Co 30.25 28.60
SO Southern Co 49.02 49.00
SFST Southern First Bancshares Inc 16.72 16.39
SGB Southwest Georgia Financial Corp 15.15 17.50
CODE Spansion Inc 33.12 33.27
SPTN SpartanNash Company 26.08 25.96
SPB Spectrum Brands Holdings Inc 96.74 96.47
SSNC SS&C Technologies Holdings Inc 56.54 56.64
SWK Stanley Black & Decker Inc 96.90 96.55
SPLS Staples Inc 17.55 17.77
STBZ State Bank Financial Corp 19.74 19.79
STT State Street Corp 79.73 80.14
SRCL Stericycle Inc 132.07 133.48
SF Stifel Financial Corp 51.54 51.64
SGBK Stonegate Bank 29.24 29.08
SYK Stryker Corporation 94.81 95.85
INN Summit Hotel Properties Inc 12.19 12.47
SUI Sun Communities Inc 63.28 62.03
STI SunTrust Banks Inc 41.95 41.77
SMCI Super Micro Computer Inc 34.93 34.95
SGC Superior Uniform Group 28.67 27.87
SYF Synchrony Financial 30.06 30.00
SURG Synergetics USA Inc 4.46 4.35
SYY Sysco Corp 40.49 40.74
TROW T. Rowe Price Group Inc 86.72 86.40
TTWO Take-Two Interactive Software Inc 28.13 28.54
TBAKF Ted Baker PLC 33.70 30.65
TLPH Teliphone Corp 0.25 0.14
TJX TJX Companies 66.08 67.10
TMUSPRA T-Mobile US Inc 51.70 50.40
TOELF Tokyo Electron Ltd 76.58 75.65
TOELY Tokyo Electron Ltd 19.09 19.10
TMP Tompkins Financial Corp 53.34 51.98
TPDKY Topdanmark A/S 3.28 3.29
TYGPRB Tortoise Energy Infrastructure Corp. 9.75 9.84
TSS Total System Services Inc 34.18 34.08
TSQ Townsquare Media Inc 13.21 13.06
TRV Travelers Companies Inc 105.75 106.13
TVPT Travelport Worldwide Ltd 17.40 17.70
TREC Trecora Resources 15.01 15.06
THS Treehouse Foods Inc 87.16 87.03
TUBE TubeMogul Inc 22.00 20.40
TCX Tucows Inc 18.62 18.79
FOX Twenty-First Century Fox Inc 37.05 36.67
FOXA Twenty-First Century Fox Inc 38.52 38.08
TSNU Tyson Foods Inc 50.55 49.50
USB U.S. Bancorp 45.20 45.52
UEPEN Union Electric Co 87.25 86.25
UCFC United Community Financial Corporation 5.44 5.50
UPS United Parcel Service Inc (UPS) 110.96 111.57
UNH UnitedHealth Group Inc 102.49 102.26
UTL Unitil Corp 36.33 36.49
UEIC Universal Electronics Inc 62.66 63.71
UHLN US Highland Inc 0.51 0.59
VCHS Vacation Home Swap Inc 0.51 0.35
VRTX Vertex Pharmaceuticals Inc 118.90 122.26
VNO Vornado Realty Trust 116.07 116.63
VOYA Voya Financial Inc 42.46 42.49
VTKLF VTech Holdings Ltd 14.19 14.00
WPC W P Carey Inc 71.52 71.95
WASH Washington Trust Bancorp Inc 38.78 38.60
WM Waste Management Inc 50.78 50.86
WDFC WD-40 Co 83.44 82.30
WCG WellCare Health Plans Inc 81.49 79.34
WST West Pharmaceutical Services Inc 54.67 55.22
WNRP West Suburban Bancorp Inc 384.81 381.00
WR Westar Energy Inc 40.64 40.55
WBB Westbury Bancorp Inc 16.30 15.76
WDC Western Digital Corp 113.88 112.49
WHR Whirlpool Corp 189.73 192.44
WEC Wisconsin Energy Corp 52.32 52.00
WLRHU WL Ross Holding Corp 11.39 10.99
WTKWY Wolters Kluwer NV 30.47 30.40
WTBFB WTB Financial A 199.99 180.00
XEL Xcel Energy Inc 35.40 35.35
XNCR Xencor Inc 16.62 16.90
YORW York Water Co 23.43 22.65
ZFGN Zafgen Inc 25.85 24.99
ZIJMY Zijin Mining Group Co Ltd 5.47 5.14
ZMH Zimmer Holdings Inc 114.91 115.88
ZBPRH Zions Bancorp 24.10 23.99
Today's 52-week Lows
Ticker Name Recent Price $ 52-week
high
FCTY 1st Century Bancshrs Inc 6.40 6.35
DRWN A Clean Slate Inc 0.00 0.00
ABTO AB&T Financial Corp 0.25 0.20
ACDU Accredited Business Consolidators Corp 0.00 0.00
ATVBF Active Biotech AB 2.36 4.50
ATU Actuant Corp 26.80 27.28
AVGG Advanced Techno Grp Ltd 0.00 0.02
ASKDF Agave Silver Corp 0.02 0.02
AJAC Aja Cannafacturing Inc 0.00 0.00
AVNMF Alloycorp Mining Inc 0.04 0.03
AEGY Alternative Energy Partners Inc 0.00 0.00
AMBKP American Capital Trust I 6pc Convertable Preferred 9.15 9.25
AMNC Amincor Inc 0.02 0.03
ATIXF AnalytixInsight Inc 0.18 0.23
APIGF API Group PLC 0.81 1.00
ALHRF Appalaches Resources Inc 0.00 0.01
APRYF APR Energy PLC 3.95 4.00
APRI Apricus Biosciences Inc 0.95 0.98
ARCO Arcos Dorados Holdings Inc 5.27 5.32
ARGEF Argex Titanium Inc 0.42 0.45
ARZTF Aryzta AG 79.02 75.46
ASNA Ascena Retail Group Inc 11.76 11.64
AHRO AtheroNova Inc 0.24 0.25
ARPPRD Atlas Resource Partners LP 19.05 21.57
AUEOF Ausenco Ltd 0.36 0.49
ANEWF Australia and New Zealand Banking Group Ltd 25.82 25.78
AMZKF Automodular Corp 1.75 1.75
ARNH Automotive Resource Network Holdings Inc 0.00 0.00
AVH Avianca Holdings SA 11.30 13.78
ASNHF Avidus Management Group Inc 0.03 0.04
BMDPY Banca Monte dei Paschi di Siena 0.29 0.33
BBSPY Banco BPI SA 2.62 3.28
BCAR Bank of the Carolinas Corp 0.14 0.36
BARA Banyan Rail Services Inc 2.50 3.00
BMTNF Battle Mountain Gold Inc 0.06 0.07
KXPLF Bayhorse Silver Inc 0.04 0.04
NFGRF BeijingWest Industries International Ltd 0.02 0.03
BSEFF Benesse Holdings Inc 30.27 31.30
BNTRF Benton Resources Inc 0.03 0.03
BKSH Berkshire Homes Inc 2.26 5.00
BIND Bind Therapeutics Inc 5.49 5.47
BITRF Biotron Ltd 0.07 0.08
BDIMF Black Diamond Group Ltd 12.14 11.50
BSDGY Bosideng International Holdings Ltd 6.64 6.80
BLVDU Boulevard Acquisition Corp 10.01 10.00
TEUPRC Box Ships Inc 18.80 22.30
BBEPP BreitBurn Energy Partners LP 22.70 23.27
BAMGF Brookfield Asset Management Inc 21.68 22.23
BYDDY BYD Co Ltd 7.58 7.35
BYDDF BYD Co Ltd 3.81 3.74
CCGGY C&C Group PLC 12.65 12.67
CPEPRA Callon Petroleum Co 41.97 42.00
COWP Canal Capital Corp 0.00 0.00
CSRNF Canstar Resources Inc 0.03 0.04
CDNL Cardinal Resources Inc 0.36 0.39
CRCM Care.com Inc 7.50 7.54
CTRE CareTrust REIT Inc 11.45 11.72
CABJF Carlsberg AS 79.30 84.40
CTYO CathayOnline Inc 0.00 0.00
CVVRF Cavan Ventures Inc 0.02 0.02
LEU Centrus Energy Corp 4.17 4.20
CSBR Champions Oncology Inc 0.37 0.42
HOTR Chanticleer Holdings Inc 1.52 1.51
CHKDP Chesapeake Energy Corp 1045.96 1085.62
CHKVZ Chesapeake Energy Corp 995.00 1083.75
CHKVP Chesapeake Energy Corp 1016.67 1152.69
CIND China Industrial Group 0.01 0.01
CSOL China Solar & Clean Energy Solutions Inc 0.01 0.01
CNYD China Yida Holding Co 2.81 2.46
CCIH ChinaCache International Holdings Ltd 8.47 8.45
CPRN Citigroup Capital XIII 26.51 26.50
CPRP Citigroup Inc 28.10 28.01
CCHBF Coca-Cola HBC AG 19.28 20.23
HSSHF Cosigo Resources Ltd 0.01 0.02
GMELY Cox and Kings Ltd 13.21 13.42
FILM Cre8tive Works Inc 0.01 0.01
EXE Crexendo Inc 1.35 1.42
CWLXF Curlew Lake Resources Inc 0.00 0.01
CYRLY Cyrela Commercial Propert SA Empr Part 17.12 21.09
DHRM Dehaier Medical Systems Ltd 3.10 3.20
DLNO Delanco Bancorp Inc 6.95 7.00
DBMXF Deutsche Bank Mexico Sa 1.44 1.56
DIRV Direct View Holdings Inc 0.00 0.00
GDMOF DMG MORI SEIKI AKTIENGESELLSCHAFT 27.81 28.58
DNAX DNA Brands Inc 0.00 0.00
DCMT Document Capture Technologies Inc 0.09 0.10
DRXGY Drax Group PLC 13.07 14.30
DALXF DualEx Energy International Inc 0.00 0.01
ENYTF Eagle Energy Trust 2.33 2.35
EATR Eastern Asteria Inc 0.00 0.00
ETAK Elephant Talk Communications Corp 0.70 0.71
EMBR Embarr Downs Inc 0.00 0.00
EMMSP Emmis Communications Corporation 11.83 23.77
ELEZY Endesa SA 9.47 13.41
ENHD Energroup Holdings Corp 0.02 0.02
EXIXF Energy XXI (Bermuda) Ltd 62.00 120.25
EORIF Enhanced Oil Resources Inc 0.02 0.01
ENSRF Enseco Energy Services Corp 0.09 0.23
EOSGF EOS Imaging SA 6.45 8.38
ESPGY Espirit Holdings Ltd 2.21 2.22
EENZF Estrella International Energy Services Ltd 0.51 0.71
ERKAF Eureka Resources Inc 0.01 0.02
CLWT Euro Tech Holdings Co Ltd 2.90 3.04
ILED Evolucia Inc 0.00 0.00
FHLIF F.H.L. I. Kyriakidis Marbles - Granites S.A 1.89 2.03
FRFHF Fairfax Financial Holdings Ltd 527.00 375.16
FRFXF Fairfax Financial Holdings Ltd 18.85 19.48
FYRTF Familymart Co., Ltd. 38.57 40.30
VNDSL Fantex Inc 6.80 7.10
PAWP Fearless Films Inc 1.55 1.60
FECOF FEC Resources Inc 0.00 0.00
FNERF Fenner PLC 3.02 3.67
FDHC Fidelity Holding Corp 2.05 5.00
FXCNY FIH Mobile Ltd 9.14 9.26
FINL Finish Line Inc 23.35 22.99
FRBA First Bank Williamstown NJ 5.97 5.85
FNFGPRB First Niagara Financial Group Inc 27.15 27.82
FPAFY First Pacific Co Ltd 4.75 4.73
FQVLF First Quantum Minerals Ltd 13.55 13.70
FLXP Flexpower Inc 0.02 0.10
FONU FONU2 Inc 0.00 0.00
FOSYF Forsys Metals Corp 0.13 0.14
FTMDF Fortune Minerals Ltd 0.12 0.11
FORD Forward Industries Inc 0.90 0.85
FPNUF FP Newspapers Inc 2.61 2.96
FRPT Freshpet Inc 15.01 15.80
FXENP FX Energy Inc 17.44 23.51
GABPRG Gabelli Equity Trust Inc. 22.83 23.05
GSFVF GasFrac Energy Services Inc 0.22 0.22
GZT Gazit-Globe Ltd 11.32 11.19
GELYY Geely Automobile Holdings Ltd 6.31 6.43
GMO General Moly Inc 0.29 0.30
GWRU Genesee & Wyoming Inc 115.20 119.74
GNEPRA Genie Energy Ltd 6.19 6.52
GFKAF GfK AG 39.76 39.92
GIIZF Global Diversified Investment Grade Income Trust II 0.60 0.65
GFTI Global Fashion Technologies Inc 0.08 0.53
GBTZY Global Logistic Properties Ltd 18.59 20.21
GBEN Global Resource Energy Inc 0.00 0.00
GSAG Global Security Agency Inc 0.00 0.00
GDSR Gold Star North American Mining Inc 0.30 0.45
AUMN Golden Minerals Co 0.42 0.44
GSS Golden Star Resources Ltd 0.16 0.19
MFMNF Goldrock Mines Corp 0.19 0.20
GDPPRC Goodrich Petroleum Corp 11.17 17.01
GDPAN Goodrich Petroleum Corp 12.05 24.45
GDPPRD Goodrich Petroleum Corp 9.65 15.02
GPHOF Graphite One Resources Inc 0.09 0.07
GWBU Great Wall Builders Ltd 0.00 0.00
GNBC Green Bancorp Inc 12.31 12.33
GKSGF Grenkeleasing AG 40.24 98.35
GCWOF Grupo Cementos de Chihuahua SAB de CV 2.41 2.49
GUZBY Grupo Herdez SAB de CV 9.15 9.51
GSIT GSI Technology Inc 4.69 4.60
GTLA GT Legend Automotive Holdings Inc 0.00 0.00
GUESF Guestlogix Inc 0.73 0.74
SLLFF Gusbourne PLC 1.01 1.05
GWGH GWG Holdings Inc 8.00 8.15
GYRO Gyrodyne Company of America 4.05 4.09
HKRCP Halcon Resources Corp 500.00 594.50
HSOL Hanwha SolarOne Co Ltd 1.10 1.15
HTDS Hard to Treat Diseases Inc 0.00 0.00
HVYW Harvey-Westbury Corp 0.00 0.00
HBRM Herborium Group Inc 0.00 0.00
HIPP Hipcricket Inc 0.04 0.04
BVGIF Homestake Resource Corp 0.01 0.02
HNTIF Hunting PLC 8.00 11.60
ICON Iconix Brand Group Inc 33.31 35.20
IMGI ImaginOn Inc 0.00 0.00
IMCC IMC Mortgage Co 0.00 0.00
IMMZF Immofinanz Immobilien Anlagen AG 2.49 2.71
IMGN Immunogen Inc 6.11 7.70
IDCN Indocan Resources Inc 0.00 0.00
IFNY Infinity Energy Resources Inc 0.53 0.52
IARE Inland American Real Estate Trust, Inc. 4.00 4.00
NSPR InspireMD Inc 0.73 0.73
IHTI Integrative Health Technologies Inc 0.00 0.00
ILNS Intellect Neurosciences Inc 0.00 0.00
ITVI Interact-TV Inc 0.00 0.00
ITMSF Intermap Technologies Corp 0.06 0.06
ISHPRA International Shipholding Corp 100.99 101.82
ITMTF Intertainment Media Inc 0.01 0.01
KGHI Kaiser Group Holdings Inc 1.80 2.10
CCNCF Kaizen Discovery Inc 0.23 0.27
KHDHF KHD Humboldt Wedag International AG 4.77 4.73
KSFTF Kingsoft Corp Ltd 1.93 2.30
KLEEF Kleemann Hellas SA 1.81 2.05
KROTF Kroton Educacional SA 6.01 6.04
KYKOF Kyowa Hakko Kirin Co Ltd 9.75 9.84
LDBKF Ladbrokes PLC 1.63 1.82
LCNB LCNB Corp 14.20 14.04
LTRE Learning Tree International Inc 1.64 1.73
LGCYO Legacy Reserves LP 18.22 21.55
LGCYP Legacy Reserves LP 19.20 21.66
LFUGY Li & Fung Ltd 1.82 1.87
LBBB Liberty Bell Bank 0.85 0.86
LIFS Life Stem Genetics Inc 0.02 0.02
LEXG Lithium Exploration Group Inc 0.00 0.00
LUB Luby's Inc 4.58 4.58
LGDOF Lund Enterprises Corp 0.02 0.02
LYDIF Lydian International Ltd 0.37 0.40
MBVX MabVax Therapeutics Holdings Inc 1.60 1.56
MMSDF Macarthur Minerals Ltd 0.02 0.03
MN Manning & Napier Inc 13.69 13.63
MNSF Mansfelder Metals Ltd 0.02 0.02
MANZF Manz Automation AG 68.30 72.25
MSSD Massive Dynamics Inc 0.01 0.01
MXGFF Maxim Power Corp 1.99 2.06
MCWEF MCW Energy Group Ltd 0.57 0.50
MCOX Mecox Lane Ltd 3.32 3.05
MEOAY MEO Australia Ltd 0.15 0.17
MRPRF Merlin Properties SOCIMI SA 12.25 12.33
MCSHF Metcash Ltd 1.45 1.50
MCRPF MicroPort Scientific Corp 0.44 0.47
MDRPF Midas Gold Corp 0.38 0.38
SMCG Millennium India Acquisition Corporation 0.64 0.55
MILLPRD Miller Energy Resources Inc 8.67 16.02
MILLPRC Miller Energy Resources Inc 11.14 16.74
MBIOF Mobio Technologies Inc 0.03 0.04
MOMO Momo Inc 12.55 12.91
ATDEF Montana Exploration Corp 0.10 0.10
MULI Multi-Corp International Inc 0.02 0.01
MURSF Murray And Roberts Holdings Ltd 1.86 2.39
MGSGF Musgrove Minerals Corp 0.04 0.06
MYGG MyGo Games Holding Co 0.02 0.02
NNLX NanoLogix Inc 0.04 0.04
NEFF Neff Corp 11.44 11.52
NEOM NeoMedia Technologies Inc 0.00 0.00
NPACY Neopost SA 3.56 3.62
NEOT Neothetics Inc 6.49 6.93
NDRM NeuroDerm Ltd 5.80 6.04
NEVE Nevo Energy Inc 0.01 0.05
NFEI New Frontier Energy Inc 0.01 0.01
NCTPRB Newcastle Investment Corporation 26.00 25.59
NXTFF Nextraction Energy Corp 0.01 0.06
DCM NTT DoCoMo Inc 14.93 14.93
NSFDF NXT Energy Solutions Inc 0.99 0.80
OCTX Octagon 88 Resources Inc 1.01 1.15
OGXPY Oleo e Gas Participacoes SA. 0.02 0.02
ONDK On Deck Capital Inc 24.15 25.62
OGXI OncoGenex Pharmaceuticals Inc 2.00 2.05
OGNT Organa Tech Gp New 0.00 0.00
OOIL OriginOil Inc 0.10 0.11
OODH Orion Diversified Holding Co Inc 0.00 0.00
ORSUF Orsu Metals Corp 0.02 0.02
ORYNQ Oryon Technologies Inc 0.02 0.01
OSAGY OSRAM Licht AG 13.50 14.10
OGLDF Otis Gold Corp 0.02 0.02
OXM Oxford Industries Inc 53.38 52.92
PCFBY Pacific Basin Shipping Ltd 8.13 8.16
PSHR Pacific Shore Holdings Inc 0.00 0.00
PACV Pacific Ventures Group Inc 0.21 0.28
PWCRF Pacific Wildcat Resources Corp 0.00 0.01
PHLI PacificHealth Laboratories Inc 0.02 0.02
PALAY Paladin Energy Ltd 2.24 2.41
PLLVF Palladon Ventures Ltd 0.45 0.39
PFNO ParaFin Corp 0.00 0.00
PATAF Patagonia Gold PLC 0.04 0.07
PPHMP Peregrine Pharmaceuticals Inc 21.72 22.60
PTQEP Petroquest Energy Inc 26.00 31.50
PIMZ Pimi Agro Cleantech Inc 1.00 1.05
PNCOY Pioneer Corporation 1.82 1.91
PLG Platinum Group Metals Ltd 0.46 0.48
PNTV Players Network Inc 0.02 0.01
PMTYF Playmates Toys Ltd 0.20 0.18
PMMTF Precious Metals and Mining Trust 1.59 1.60
PBMD Prima Biomed Ltd 0.87 0.80
PPCH Propanc Health Group Corp 0.00 0.00
TXTM Protext Mobility Inc 0.00 0.00
POGLY Pryme Energy Ltd 0.50 6.30
PMDKF PT Mitra Adiperkasa Tbk 0.39 0.40
PSAPRA Public Storage 24.62 24.60
PMBS Puramed Bioscience Inc 0.00 0.00
QUAN Quantum International Corp 0.00 0.00
QRM Quest Rare Minerals Ltd 0.09 0.08
IRAD Rad Source Technologies Inc 0.00 0.00
RSH RadioShack Corp 0.38 0.32
RNBI Rainbow International Corp 0.01 0.01
RARS Rarus Technologies Inc 0.00 0.00
RLGDF Real Good Food PLC 0.52 0.95
RNWEF REC Silicon ASA 0.23 0.24
RFLXF Redflex Holdings Ltd 0.78 0.79
RLBS Reliance Bancshares Inc 1.55 1.55
REPCF Replicel Life Sciences Inc 0.26 0.26
RLJE RLJ Entertainment Inc 2.15 2.15
RDNAF Rodinia Lithium Inc 0.02 0.02
RXII RXi Pharmaceuticals Corp 1.60 1.64
SAXJF Sa SA International Holdings Ltd 0.67 0.68
SBPRD Safe Bulkers Inc 17.74 22.52
SBPRC Safe Bulkers Inc 17.95 22.32
SGRCF San Gold Corp 0.03 0.03
SJT San Juan Basin Royalty 14.01 13.88
SDRXN SandRidge Energy Inc 44.75 83.00
SCHYF Sands China Ltd 4.91 4.98
SCNTQ Scient Inc 0.00 0.00
SCPXF SCMP Group Ltd 0.10 0.15
EYES Second Sight Medical Products Inc 11.20 11.82
SBKCQ Security Bank Corp 0.00 0.00
SECCY Serco Group PLC 2.35 2.41
SECCF Serco Group PLC 2.30 2.39
SGXRF SGX Resources Inc 0.00 0.01
SHASF ShaMaran Petroleum Corp 0.13 0.13
SHCAY Sharp Corp 2.12 2.19
SSDOY Shiseido Co Ltd 14.10 14.44
SFBE Sino Bioenergy Corp 0.01 0.01
SNFRY Sinofert Holdings Ltd 8.47 8.37
SKLN Skyline Medical Inc 5.00 4.60
SMAA SMA Alliance Inc 0.00 0.00
SMTGF SMA Solar Technology AG 18.40 18.83
SMSUF SMS Management & Technology Ltd 2.70 2.74
SNMN SNM Global Holdings 0.00 0.00
SOFN Softnet Technology Corp 0.00 0.00
SLUP Solucorp Industries Ltd 0.00 0.00
SRCF Source Financial Inc 0.24 0.20
STHC Southcorp Capital Inc 0.01 0.01
SRNN Southern Banc Co Inc 8.25 8.30
STPJF Southern Pacific Resources Corp 0.02 0.01
LOV Spark Networks Inc 3.41 3.48
SPHM Spotlight Homes Inc 0.00 0.00
STDAF STADA Arzneimittel AG 31.55 31.90
STGAF Sterling Energy PLC 0.33 0.33
STRDF Strad Energy Services Ltd 3.12 3.28
SSYS Stratasys Ltd 81.25 76.91
SGTB Suggestion Box Inc 0.03 0.03
SURRF Sun Art Retail Group Ltd 0.98 1.09
SUTI SUTIMCo International Inc 0.00 0.00
TNDM Tandem Diabetes Care, Inc. 11.20 10.91
TRGM Targeted Medical Pharma Inc 0.30 0.31
TAS Tasman Metals Ltd 0.41 0.34
TGLN TBC Global News Network Inc 0.00 0.00
TCHL TechLabs Inc 0.00 0.00
TNHPF Technip 60.68 61.95
TGEN Tecogen Inc 4.59 4.95
TECU Tecumseh Products Co 2.39 2.47
TOOPRA Teekay Offshore Partners LP 23.25 24.01
TKAGY Telekom Austria AG 12.85 13.09
GYST The Graystone Co Inc 0.01 0.01
THR Thermon Group Holdings Inc 22.15 21.46
TGRO Tiger Oil and Energy Inc 0.06 0.06
HOMS Timios National Corp 0.50 0.51
TEWI Titan Energy Worldwide Inc 0.00 0.00
TOMZ TOMI Environmental Solutions Inc 0.27 0.25
TXIC Tongxin International Ltd 0.07 0.05
TNGL Tonogold Resources Inc 0.18 0.11
TOTZF Total Energy Services Trust 12.04 12.32
TSGTY Tsingtao Brewery Co Ltd 67.56 67.83
TSGTF Tsingtao Brewery Co Ltd 6.75 6.76
UMAX Umax Group Corp 0.00 0.01
UCHC Uni Core Holdings Corporation 0.00 0.00
UVVZP Universal Corp 1030.00 1050.00
UOLI Uonlive Corp 0.08 0.11
CUAU USD Energy Corp 0.01 0.01
VLBI Valentine Beauty Inc 0.00 0.00
VMI Valmont Industries Inc 123.78 123.88
VNGRF Vangold Resources Ltd 0.00 0.01
VNRBP Vanguard Natural Resources LLC 19.44 21.46
VNRCP Vanguard Natural Resources LLC 19.38 21.56
VNRAP Vanguard Natural Resources LLC 21.56 23.19
VTEQ VeriTeQ Corp 0.00 0.00
VBTX Veritex Holdings Inc 12.86 12.83
VCST Viewcast.com Inc 0.00 0.00
VIIS Visa Industries Inc 0.25 0.26
VSST Voice Assist Inc 0.01 0.01
VLTC Voltari Corp 0.67 0.69
VEII Voyager Entertainment International Inc 0.00 0.00
WLT Walter Energy Inc 1.48 1.47
WHGPF Warehouse Group Ltd (The) 2.40 2.41
WGNR Wegener Corp 0.02 0.02
WPSHF Western Potash Corp 0.19 0.19
WHX Whiting USA Trust I 1.67 1.69
WNTR Worldwide Internet Inc 0.00 0.00
WOR Worthington Industries Inc 30.06 30.50
WWIO WOWIO Inc 0.01 0.01
WWAG WWA Group Inc 0.00 0.00
XROLF Xero Ltd 12.00 12.27
XNET Xunlei Ltd 6.60 7.00
YOHOF Yoho Resources Inc 0.87 0.93
ZAZUF Zazu Metals Corp 0.30 0.32
ZIVO Zivo Bioscience Inc 0.06 0.06
ZDPY Zoned Properties Inc 14.00 13.00
Data through 12/19/2014 15:55:02-06:00

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 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