Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
MMM 3M Co

 

160.16

160.46

AWRRF A&W Revenue Royalties Income Fund

 

23.89

23.66

ABBV AbbVie Inc

 

67.36

66.24

ABMD Abiomed Inc

 

35.10

35.13

ALSWF Absolute Software Corp

 

6.83

6.78

ACAZF Acadian Timber Corp

 

14.64

14.47

ACMP Access Midstream Partners LP

 

65.66

66.71

ACCO ACCO Brands Corp

 

8.85

9.05

ACE ACE Ltd

 

112.56

112.93

AEMD Aethlon Medical Inc

 

0.52

0.48

AGGZF Ag Growth International Inc

 

45.92

45.73

APD Air Products & Chemicals Inc

 

145.15

142.79

AWTRF Air Water Inc.

 

16.24

16.00

ARG Airgas Inc

 

117.25

116.62

AJINF Ajinomoto Co Inc

 

19.97

19.41

AJINY Ajinomoto Co Inc

 

19.61

19.62

AKLPF Akela Pharma Inc

 

0.00

0.00

AAPRB Alcoa Inc

 

53.86

50.49

AA Alcoa Inc

 

17.45

17.36

AXXIY Alexium International Group Ltd

 

11.53

10.72

AQUNF Algonquin Power & Utilities Corp

 

8.57

8.54

ALKS Alkermes PLC

 

56.40

55.65

Y Alleghany Corp

 

455.01

460.22

AMOT Allied Motion Technologies Inc

 

19.63

20.25

ALLPRE Allstate Corp

 

26.49

26.50

ALL Allstate Corp

 

67.40

67.48

AMBZ American Business Bank

 

29.75

29.50

AMT American Tower Corp

 

102.10

101.46

AMP Ameriprise Financial Inc

 

131.37

131.24

AMGN Amgen Inc

 

162.81

164.83

AFSIPRC AmTrust Financial Services Inc

 

25.27

25.00

AFSIPRA AmTrust Financial Services Inc

 

24.80

24.56

ANAC Anacor Pharmaceuticals Inc

 

32.23

32.45

AON Aon PLC

 

91.39

91.28

APOG Apogee Enterprises Inc

 

46.11

45.96

AAPL Apple Inc

 

116.47

117.28

ADM Archer-Daniels Midland Co

 

52.71

52.63

AHKSY Asahi Kasei Corp

 

17.08

17.06

ASH Ashland Inc

 

112.85

113.99

ASMLF ASML Holding NV

 

105.61

101.83

APNHF Aspen Pharmacare Holdings Ltd

 

37.65

35.80

APNHY Aspen Pharmacare Holdings Ltd

 

37.80

36.93

ASAZY Assa Abloy AB

 

26.98

26.97

AEC Associated Estates Realty Corp

 

21.95

22.00

AFPRC Astoria Financial Corporation

 

25.01

24.90

AAWW Atlas Air Worldwide Holdings Inc

 

44.03

43.99

ARUZQ AuraSound Inc

 

0.02

0.01

AUPH Aurinia Pharmaceuticals Inc

 

3.44

4.32

ADSK Autodesk Inc

 

61.95

60.20

AUXL Auxilium Pharmaceuticals Inc

 

33.50

33.40

AVSFY Avi Ltd

 

35.00

34.85

AVID Avid Technology Inc

 

11.69

11.45

AVNBF Avon Rubber PLC

 

11.29

11.13

AXS Axis Capital Holdings Ltd

 

49.80

49.92

AXSPRC Axis Capital Holdings Ltd

 

27.22

27.02

BKPRC Bank of New York Mellon Corp

 

24.25

24.02

BCSPR Barclays Bank PLC

 

25.75

25.64

BCSPRC Barclays Bank PLC

 

26.18

26.19

BBTPRF BB&T Corp

 

22.98

22.35

BBTPRE BB&T Corp

 

24.29

24.08

BBTPRG BB&T Corp

 

22.84

22.42

BDX Becton Dickinson & Co

 

130.25

131.15

BRK.B Berkshire Hathaway Inc

 

146.70

146.48

BRK.A Berkshire Hathaway Inc

 

219935.00

219817.00

BERY Berry Plastics Group Inc

 

27.27

27.04

BGCP BGC Partners Inc

 

8.63

8.88

BDVSF Bidvest Group Ltd

 

29.31

29.01

BDVSY Bidvest Group Ltd

 

59.41

58.01

BIG Big Lots Inc

 

50.25

50.53

BLK BlackRock Inc

 

355.16

352.55

BLT Blount International Inc

 

17.10

17.13

BOOT Boot Barn Holdings Inc

 

20.03

20.45

BYLB Boyle Bancorp Inc

 

51.00

50.50

BRFS BRF SA

 

27.17

27.21

BMY Bristol-Myers Squibb Company

 

58.75

59.17

BR Broadridge Financial Solutions

 

45.41

45.68

BRCD Brocade Communications Systems Inc

 

11.49

11.65

BPY Brookfield Property Partners LP

 

23.28

23.57

BEP Brookfield Renewable Energy Partners LP

 

32.26

32.27

BPL Buckeye Partners LP

 

82.58

84.91

BKCS Bucks County Bank

 

5.25

5.10

BGEPF Bunge Ltd

 

112.10

110.53

BG Bunge Ltd

 

91.40

91.18

CSTE Caesarstone Sdot-Yam Ltd

 

61.49

63.45

CDPYF Canadian Apartment Properties Real Estate Investment Trust

 

22.88

22.91

COFPRD Capital One Financial Corp

 

25.46

25.30

CFN CareFusion Corp

 

58.22

58.29

CSL Carlisle Companies Inc

 

90.20

90.86

CASY Casey's General Stores Inc

 

87.22

85.90

CTLT Catalent Inc

 

26.55

26.39

CATO Cato Corp

 

38.13

39.15

CBLPRE CBL & Associates Properties Inc

 

25.32

25.19

CTEI Cemtrex Inc

 

0.74

0.22

CHKP Check Point Software Technologies Ltd

 

76.73

77.14

CHKDG Chesapeake Energy Corp

 

101.21

104.80

CRWOF China Railway Group Ltd

 

0.71

0.64

CQB Chiquita Brands International Inc

 

14.48

14.48

CBKW Choice Bancorp, Inc.

 

9.99

9.85

CHSCP CHS Inc

 

31.08

25.90

CB Chubb Corp

 

102.45

102.79

CHD Church & Dwight Company, Inc.

 

74.53

75.05

CTPZY Cia Transmissao Energia Eletrica Paulista

 

15.30

15.25

CSCO Cisco Systems Inc

 

26.88

26.84

CIIHF CITIC Securities Co Ltd

 

2.58

2.54

CCYY Clarion County

 

6.25

6.10

CNV Cnova NV

 

7.61

7.88

CWAY Coastway Bancorp, Inc.

 

11.26

11.24

COKE Coca-Cola Bottling Co Consolidated

 

92.49

93.42

CCNI Command Center Inc

 

0.81

0.83

CHEHF Concordia Healthcare Corp

 

39.59

40.10

STZ Constellation Brands Inc

 

93.76

95.09

YDGE Corporate Management Solutions Inc

 

0.00

0.00

CTMLF Corporate Travel Management Ltd

 

8.60

8.57

COST Costco Wholesale Corp

 

139.72

140.14

CVTI Covenant Transportation Group Inc

 

24.48

25.24

COV Covidien PLC

 

98.44

98.32

BCR CR Bard Inc

 

166.50

167.66

BAP Credicorp Ltd

 

167.00

164.35

CST CST Brands Inc

 

43.29

43.69

CSX CSX Corp

 

37.56

37.30

CURN Currency Exchange International Corp

 

19.00

18.15

DHR Danaher Corp

 

83.59

83.09

DBSDY DBS Group Holdings Ltd

 

61.48

61.29

DBSDF DBS Group Holdings Ltd

 

15.23

15.29

DDRPRK DDR Corp

 

25.28

24.96

DDRPRJ DDR Corp

 

25.74

25.61

DLPH Delphi Automotive PLC

 

71.87

71.96

XRAY DENTSPLY International Inc

 

53.92

53.68

DTT Deutsche Bank Capital Funding Trust IX

 

25.45

25.00

DUA Deutsche Bank Capital Funding Trust VIII

 

25.42

24.50

DWHHF Deutsche Wohnen AG

 

23.36

22.91

DHIL Diamond Hill Investment Group Inc

 

136.05

137.01

DLRPRF Digital Realty Trust Inc

 

25.47

25.45

DIN DineEquity Inc

 

96.07

96.55

DPLO Diplomat Pharmacy Inc

 

26.28

25.79

DISH DISH Network Corp

 

73.70

75.26

DG Dollar General Corp

 

67.45

67.33

DLTR Dollar Tree Stores Inc

 

66.39

67.08

DDC Dominion Diamond Corp

 

15.86

15.22

DPZ Domino's Pizza Inc

 

92.70

93.09

DHI DR Horton Inc

 

25.49

25.59

DPS Dr Pepper Snapple Group Inc

 

71.98

72.12

RDY Dr Reddy Laboratories Ltd

 

57.56

57.21

DNB Dun & Bradstreet Corp

 

125.88

127.13

DYNPRA Dynegy Inc

 

110.37

101.00

DDPRB E I du Pont de Nemours & Company

 

102.29

94.50

ECSL Ecare Solutions Inc

 

2.59

2.50

EHIC eHi Car Services Ltd

 

12.00

12.50

EA Electronic Arts Inc

 

43.50

43.73

ELLI Ellie Mae Inc

 

41.48

41.95

ELXS ELXSI Corp

 

14.50

14.00

EEQ Enbridge Energy Management LLC

 

37.99

38.34

EEP Enbridge Energy Partners LP

 

39.86

40.10

CSUWF EnerCare Inc

 

13.79

13.82

ESBS ES Bancshares Inc

 

3.62

2.72

EEFT Euronet Worldwide Inc

 

55.68

56.49

RE Everest Re Group Ltd

 

173.48

174.55

ESRX Express Scripts

 

80.90

80.04

FFIV F5 Networks Inc

 

128.73

128.93

FICO Fair Isaac Corp

 

71.98

73.34

FRFHF Fairfax Financial Holdings Ltd

 

513.00

515.00

AGMPRC Federal Agricultural Mortgage Corp

 

25.20

25.49

FDX FedEx Corp

 

174.46

172.88

FFWC FFW Corp

 

23.00

22.25

FNF Fidelity National Financial Inc

 

30.36

30.88

FIS Fidelity National Information Services Inc

 

59.83

59.96

FAF First American Financial Corp

 

31.55

31.45

FFNW First Financial Northwest Inc

 

11.46

11.60

FHNPRA First Horizon National Corp

 

24.43

24.49

FRCPRC First Republic Bank

 

24.26

24.02

FRCPRE First Republic Bank

 

27.58

27.57

FRCPRA First Republic Bank

 

26.94

26.66

FRCPRD First Republic Bank

 

23.63

23.17

FISV Fiserv Inc

 

70.06

70.85

BDL Flanigan's Enterprises

 

25.43

25.45

FLT Fleetcor Technologies, Inc.

 

155.99

157.91

FL Foot Locker Inc

 

54.55

58.40

FTNT Fortinet Inc

 

27.11

27.35

NEEPRC FPL Group Capital Trust I

 

25.94

26.00

FDP Fresh Del Monte Produce Inc

 

33.60

33.88

GABPRG Gabelli Equity Trust Inc.

 

23.06

23.22

PSDMF Gaming Realms PLC

 

0.57

0.53

GGACU Garnero Group Acquisition Co

 

10.05

10.05

GAMPRB General American Investors Company, Inc.

 

26.03

25.96

GNCMA General Communication

 

12.15

12.40

GD General Dynamics Corp

 

144.54

144.70

GNTX Gentex Corp

 

35.30

35.52

GPC Genuine Parts Co

 

101.42

101.07

GVDBF Givaudan SA

 

1713.10

1711.36

GWSVP Glacier Water Trust I

 

26.60

26.55

GLP Global Partners LP

 

44.34

45.74

GPN Global Payments Inc

 

83.72

84.34

GSPRB Goldman Sachs Group Inc

 

25.17

25.15

GDVTZ Gould Investors LP

 

290.00

280.00

GGG Graco Inc

 

79.49

80.00

GPTPRB Gramercy Property Trust Inc

 

25.48

25.20

GRRB Grandsouth Bancorpation

 

7.40

7.30

GPI Group 1 Automotive Inc

 

88.37

88.95

GCHOY Grupo Nutresa SA

 

13.72

13.50

GGDVY Guangdong Investment Ltd

 

69.55

69.45

HLMAF Halma PLC

 

10.55

10.33

HMLN Hamlin Bank & Trust Co

 

262.00

260.00

HBI Hanesbrands Inc

 

110.75

112.74

THG Hanover Insurance Group Inc

 

70.46

70.68

HIG Hartford Financial Services Group Inc

 

41.34

41.02

HRVEQ Harvey Electronics Inc

 

0.02

0.02

HCC HCC Insurance Holdings Inc

 

52.83

53.25

HDB HDFC Bank Ltd

 

53.60

53.47

HQY HealthEquity Inc

 

22.96

22.84

HTLD Heartland Express Inc

 

26.28

26.16

HI Hillenbrand Inc

 

33.61

34.78

HRC Hill-Rom Holdings Inc

 

45.55

45.97

HCHMY Hitachi Chemical Co Ltd

 

37.09

36.47

HMTA HomeTown Bankshares Corp

 

6.75

6.70

HON Honeywell International Inc

 

98.23

98.09

HSFCPRB HSBC Finance Corp

 

25.86

25.70

HSBCPRA HSBC Holdings PLC

 

25.86

25.75

HUSIPRH HSBC USA Inc

 

25.78

25.79

HSNI HSN Inc

 

71.65

71.46

IBN ICICI Bank Ltd

 

59.99

59.68

ITW Illinois Tool Works Inc

 

95.90

95.11

IMJX Imagexpres Corp

 

0.00

0.00

IPXL Impax Laboratories Inc

 

30.80

31.44

INCR INC Research Holdings Inc

 

23.57

22.85

INCY Incyte Corp Ltd

 

72.27

72.80

ISF ING Groep N.V.

 

25.58

24.25

INGIY Ingenico Group SA

 

21.07

21.02

INGR Ingredion Inc

 

82.35

82.34

IFCZF Intact Financial Corp

 

71.69

71.52

INTC Intel Corp

 

35.59

35.97

IDCC InterDigital Inc

 

50.06

51.19

IBTGF International Barrier Technology Inc

 

0.36

0.33

IRF International Rectifier

 

39.85

39.94

IBCA Intervest Bancshares Corp

 

9.80

9.85

INTU Intuit Inc

 

91.72

91.76

JCOM j2 Global Inc

 

55.87

56.47

JAH Jarden Corp

 

67.99

68.48

JBSAY JBS SA

 

9.67

9.36

JBLU JetBlue Airways Corp

 

13.25

13.55

JLL Jones Lang LaSalle Inc

 

143.50

143.16

KPCPF Kasikornbank Public Co Ltd

 

7.53

7.47

KPCPY Kasikornbank Public Co Ltd

 

30.45

30.38

KAIKY Kawasaki Kisen Kaisha Ltd

 

7.52

7.45

KBRLF K-Bro Linen Inc

 

39.04

36.75

KRCPRH Kilroy Realty Corp

 

24.91

25.00

KIMPRI Kimco Realty Corp

 

25.55

25.46

KIMPRK Kimco Realty Corp

 

23.99

23.97

KIMPRJ Kimco Realty Corp

 

23.86

23.65

KMG KMG Chemicals Inc

 

19.26

19.81

KNX Knight Transportation, Inc.

 

31.90

31.81

KONA Kona Grill Inc

 

24.81

25.74

KR Kroger Co

 

58.37

58.83

LB L Brands Inc

 

78.88

80.18

LQ La Quinta Holdings Inc

 

21.20

21.03

LNDC Landec Corp

 

13.27

13.57

LSTR Landstar System Inc

 

77.56

77.54

LM Legg Mason Inc

 

55.85

55.96

LEG Leggett & Platt Inc

 

41.17

41.53

LEN.B Lennar Corp

 

37.94

38.00

LEN Lennar Corp

 

47.29

47.20

LECBF Lepanto Consolidated Mining Co

 

0.03

0.03

LVLT Level 3 Communications Inc

 

49.97

49.62

LBY Libbey Inc

 

29.70

29.94

LBRDK Liberty Broadband Corp

 

51.54

51.89

LBRDB Liberty Broadband Corp

 

47.01

48.14

QVCA Liberty Interactive Corp

 

28.29

28.52

LWAY Lifeway Foods Inc

 

18.14

17.39

LNC Lincoln National Corp

 

57.69

56.89

LOW Lowe's Companies Inc

 

63.26

62.83

M Macy's Inc

 

63.33

63.44

MMP Magellan Midstream Partners, L.P.

 

86.45

89.51

MAG Magnetek Inc

 

38.96

37.95

MPC Marathon Petroleum Corp

 

96.92

97.70

VAC Marriott Vacations Worldwide Corp

 

71.37

72.76

MMC Marsh & McLennan Companies Inc

 

56.12

56.39

MCHT Mauch Chunk Trust Financial Corp

 

14.00

13.90

MCWEF MCW Energy Group Ltd

 

1.24

1.09

MWV MeadWestvaco Corp

 

44.86

44.85

MSITF Medical Services International Inc

 

0.00

0.00

MDT Medtronic Inc

 

72.49

72.74

MERC Mercer International Inc

 

13.72

14.02

MRGE Merge Healthcare Inc

 

3.26

3.34

METPRB MetLife Inc

 

26.11

25.99

MTD Mettler-Toledo International Inc

 

293.54

293.67

MFAPRB MFA Financial Inc

 

24.67

24.69

MTG MGIC Investment Corp

 

9.22

9.50

MCFUF Micro Focus International PLC

 

17.50

17.39

MTLHY Mitsubishi Chemical Holdings Corp

 

25.04

25.03

TAP.A Molson Coors Brewing Co

 

99.82

95.00

MNST Monster Beverage Corp

 

109.45

110.69

MSPRI Morgan Stanley

 

25.55

25.28

MWR Morgan Stanley Capital Trust III

 

25.30

23.30

MWO Morgan Stanley Capital Trust V

 

25.14

22.40

MSZ Morgan Stanley Capital Trust VII

 

25.60

24.20

MSK Morgan Stanley Capital Trust VIII

 

25.56

25.01

MRPLY Mr Price Group Ltd

 

22.65

22.29

MLI Mueller Industries Inc

 

32.72

32.96

MUSA Murphy USA Inc

 

62.92

64.28

NDAQ NASDAQ OMX Group, Inc.

 

44.10

44.33

NNNPRE National Retail Properties Inc

 

24.70

24.65

NAVI Navient Corp

 

21.18

21.06

NAVG Navigators Group

 

72.56

72.22

NTES NetEase Inc

 

105.23

103.35

NEWM New Media Investment Group Inc.

 

19.96

19.77

NCTPRB Newcastle Investment Corporation

 

26.24

26.51

NWL Newell Rubbermaid Inc

 

35.94

35.77

NICE NICE-Systems Ltd

 

46.73

46.73

NKE Nike Inc

 

97.42

97.70

JWN Nordstrom Inc

 

75.04

75.68

NOC Northrop Grumman Corp

 

139.14

139.47

NCLH Norwegian Cruise Line Holdings Ltd

 

41.83

42.09

JLA Nuveen Equity Premium Advantage Fund

 

13.86

13.83

NVEE NV5 Holdings Inc

 

12.37

12.40

NVIC N-Viro International Corp

 

1.90

1.75

NXPI NXP Semiconductors NV

 

74.85

75.32

ODP Office Depot Inc

 

6.84

6.96

ODFL Old Dominion Freight Lines

 

78.32

78.10

OVET Overtech Corp

 

1.35

1.35

PTSI P AM Transportation

 

45.22

45.31

PLL Pall Corporation

 

95.07

94.94

PGRE Paramount Group Inc

 

18.43

18.50

PH Parker Hannifin Corp

 

131.84

130.86

PAYC Paycom Software Inc

 

26.93

26.33

PYDS Payment Data Systems Inc

 

0.18

0.19

PEI Pennsylvania Real Estate Investment Trust

 

22.83

22.78

PEP PepsiCo Inc

 

98.89

98.96

PSEM Pericom Semiconductor Corp

 

12.34

12.77

PPAAY Perusahaan Gas Negara (Persero) Tbk

 

27.57

27.00

PETM PetSmart Inc

 

78.70

78.50

PGENY Pigeon Corporation

 

16.26

16.09

PCLB Pinnacle Bancshares Inc

 

16.85

16.80

PJC Piper Jaffray Cos

 

58.18

59.00

PNCPRQ PNC Financial Services Group Inc

 

23.80

23.70

BPOPN Popular Capital Trust I

 

23.31

22.92

PPG PPG Industries Inc

 

215.35

213.01

PRAH PRA Health Sciences Inc

 

21.52

21.13

PSBPRT PS Business Parks Inc

 

25.08

24.94

PSBPRS PS Business Parks Inc

 

26.04

26.01

PSAPRY Public Storage

 

26.33

26.17

PSAPRS Public Storage

 

25.39

25.18

PSAPRT Public Storage

 

25.23

24.98

PHM PulteGroup Inc

 

21.67

21.65

QTWO Q2 Holdings Inc

 

18.99

19.43

DGX Quest Diagnostics Inc

 

64.41

64.65

QTNT Quotient Ltd

 

13.13

13.84

RAX Rackspace Hosting Inc

 

44.92

44.90

RDCM Radcom Ltd

 

11.13

10.80

RDN Radian Group Inc

 

17.00

17.08

RL Ralph Lauren Corp

 

180.05

182.02

RTN Raytheon Co

 

105.78

105.75

RBSPRG RBS Capital Funding Trust VII

 

24.50

24.41

RCPT Receptos Inc

 

119.19

118.48

RHT Red Hat Inc

 

62.25

63.62

REGPRG Regency Centers Corp

 

25.09

24.45

RFPRA Regions Financial Corp

 

25.43

25.29

RGA Reinsurance Group of America Inc

 

85.49

86.30

RAI Reynolds American Inc

 

65.29

65.93

RFMD RF Micro Devices Inc

 

14.24

14.31

RIC Richmont Mines Inc

 

3.22

3.30

RBA Ritchie Bros Auctioneers Inc

 

25.89

25.75

ROST Ross Stores Inc

 

89.30

83.54

RBSPRR Royal Bank of Scotland Group (The) PLC

 

24.30

24.40

RBSPRL Royal Bank of Scotland Group (The) PLC

 

23.90

23.80

RCL Royal Caribbean Cruises Ltd

 

70.42

70.62

RPM RPM International Inc

 

47.64

47.87

RHP Ryman Hospitality Properties Inc

 

50.60

50.57

SLLDY Sanlam Ltd

 

13.45

13.34

SISXF Savaria Corp

 

3.57

3.18

SBFG SB Financial Group Inc

 

9.58

9.38

SBAC SBA Communications Corp

 

117.37

116.21

SCEPRG SCE Trust II

 

23.03

22.40

SVIN Scheid Vineyards Inc

 

34.00

34.75

SCYX SCYNEXIS Inc

 

10.00

9.95

STX Seagate Technology PLC

 

64.94

65.55

SEE Sealed Air Corp

 

38.87

39.20

SCI Service Corp International Inc

 

22.24

22.49

SERV ServiceMaster Global Holdings Inc

 

26.33

26.87

SVNBY Seven Bank Ltd

 

43.52

38.88

SJR Shaw Communications Inc

 

27.31

27.29

SHW Sherwin-Williams Co

 

242.05

242.37

SHECF Shin-Etsu Chemical Co Ltd

 

67.07

65.28

SHECY Shin-Etsu Chemical Co Ltd

 

16.70

16.67

SIRO Sirona Dental Systems Inc

 

84.24

84.95

SWKS Skyworks Solutions Inc

 

64.36

64.91

SLGPRI SL Green Realty Corp

 

25.69

25.73

SLYQF Slyce Inc

 

1.01

0.89

SNA Snap-on Inc

 

135.72

137.43

SWI SolarWinds Inc

 

50.96

51.63

SNE Sony Corp

 

21.24

21.30

SGXXY Sound Global Ltd

 

23.61

23.47

SCEPRF Southern California Edison Trust I

 

24.86

24.45

SEP Spectra Energy Partners LP

 

56.24

57.74

SPR Spirit AeroSystems Holdings Inc

 

42.47

41.99

SSNC SS&C Technologies Holdings Inc

 

50.68

50.89

SBKFF State Bank of India

 

100.75

92.86

STTPRC State Street Corp

 

24.26

24.30

STRT Strattec Security Corp

 

107.37

109.44

SYK Stryker Corporation

 

90.11

90.30

SHGT Success Holding Group International Inc

 

3.89

3.70

SXL Sunoco Logistics Partners LP

 

51.13

51.75

SHO Sunstone Hotel Investors Inc

 

15.78

15.79

STIPRE SunTrust Banks Inc

 

24.48

24.32

SUSQ Susquehanna Bancshares Inc

 

13.12

13.24

SWFT Swift Transportation Co

 

27.23

27.23

SNPS Synopsys Inc

 

42.49

42.55

TSM Taiwan Semiconductor Manufacturing Co Ltd

 

23.06

23.07

TTWO Take-Two Interactive Software Inc

 

26.89

27.19

TASR Taser International Inc

 

19.34

20.94

TCOPRK Taubman Centers Inc

 

25.33

25.00

TCOPRJ Taubman Centers Inc

 

25.99

25.45

TCP TC Pipelines LP

 

75.57

76.44

TTDKF TDK Corp

 

59.70

57.00

TINLY Teijin Ltd

 

27.59

27.40

TFX Teleflex Inc

 

116.35

116.30

TNABY Tenaga Nasional Bhd

 

16.76

16.54

TSO Tesoro Corp

 

77.73

75.99

TSRA Tessera Technologies Inc

 

33.45

33.46

TXN Texas Instruments Inc

 

52.56

52.26

TXT Textron Inc

 

43.58

43.24

TFSL TFS Financial Corp

 

15.15

15.27

HABT The Habit Restaurants Inc

 

36.59

39.70

NRTNF The Intertain Group Ltd

 

13.94

12.98

MIK The Michaels Companies Inc

 

22.95

22.47

TBLMY Tiger Brands Ltd

 

35.67

34.55

THI Tim Hortons Inc

 

83.47

82.69

TRYIY Toray Industries Inc

 

78.19

77.98

TRYIF Toray Industries Inc

 

7.91

7.90

TMTNF Toromont Industries Ltd

 

25.57

25.01

TRV Travelers Companies Inc

 

103.81

103.72

SCTPF Trillium Therapeutics Inc

 

8.69

0.65

TQNT Triquint Semiconductor

 

23.63

23.80

TBK Triumph Bancorp Inc

 

13.57

13.38

TCX Tucows Inc

 

17.34

17.44

TUES Tuesday Morning Corp

 

21.69

22.47

TSNU Tyson Foods Inc

 

52.34

49.50

USBPRO U.S. Bancorp

 

23.61

23.15

USB U.S. Bancorp

 

43.97

44.17

USBPRM U.S. Bancorp

 

29.44

29.33

JNSH Ulysses Holding Corp

 

0.02

0.02

UNP Union Pacific Corp

 

121.85

121.82

UPGI Universal Power Group Inc

 

2.48

2.00

UVRBF Universal Robina Corporation

 

4.33

4.27

UBPPRF Urstadt Biddle Properties, Inc.

 

25.91

25.90

USCR US Concrete Inc

 

27.96

28.64

UTGN UTG Inc

 

14.25

14.13

VR Validus Holdings Inc

 

41.20

41.18

VAL Valspar Corp

 

84.98

85.38

VAR Varian Medical Systems Inc

 

87.75

88.92

VNWTF Vecima Networks Inc

 

8.50

8.12

VTR Ventas Inc

 

69.72

69.51

VRNT Verint Systems Inc

 

58.75

59.72

VFC VF Corp

 

73.63

73.50

V Visa Inc

 

254.22

252.43

VOYA Voya Financial Inc

 

41.76

41.88

WAT Waters Corp

 

115.84

116.68

WBSPRE Webster Financial Corp

 

25.19

25.13

WFCPRP Wells Fargo & Co

 

24.20

24.19

WFCPRT Wells Fargo & Co

 

25.33

25.32

ERH Wells Fargo Advantage Util & High Inc FD

 

13.44

13.55

WEFP Wells Financial Corp

 

28.00

26.50

WERN Werner Enterprises Inc

 

29.09

28.84

WAB Westinghouse Air Brake Technologies Corp

 

90.09

90.77

WHR Whirlpool Corp

 

183.67

182.34

WLDN Willdan Group Inc

 

17.00

17.63

WLRHU WL Ross Holding Corp

 

10.95

10.99

WRB WR Berkley Corp

 

51.84

51.96

YAMHF Yamaha Motor Co., Ltd.

 

21.20

21.71

YUEIY Yue Yuen Industrial holdings

 

17.82

17.87

ZAYO Zayo Group Holdings Inc

 

25.04

24.89

EQPI Zhongchai Machinery Inc

 

5.00

0.26

ZBPRG Zions Bancorp

 

26.00

26.31

ZBPRH Zions Bancorp

 

24.20

23.99

ZUMZ Zumiez Inc

 

35.69

36.54


 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
low
AACTF ACT Aurora Control Technologies Corp

 

0.29

0.27

AFFM Affirmative Insurance Holdings Inc

 

1.17

1.20

ALCSQ ALCO Stores Inc

 

0.10

0.13

CPBLF ALS Ltd

 

4.03

4.49

AEDC American Energy Development Corp

 

0.02

0.02

AHII American Heritage International Inc

 

0.03

0.03

ARTM American NorTel Communications Inc

 

0.01

0.01

ARSC American Security Resources Corp

 

0.00

0.00

AM Antero Midstream Partners LP

 

28.01

27.76

ATBPF Antibe Therapeutics Inc

 

0.40

0.43

APDN Applied DNA Sciences Inc

 

2.58

2.60

APPG Apptigo International Inc

 

0.11

0.13

ARVCY Areva

 

1.20

1.21

AKDS Arkados Group Inc

 

0.01

0.01

ASGLY Asahi Glass Co Ltd

 

4.80

4.81

ATAI ATA Inc

 

3.87

3.78

AURT Attune RTD

 

0.00

0.00

AVH Avianca Holdings SA

 

13.43

13.78

AXIH Axion International Holdings Inc

 

0.34

0.39

BMQZF Bank of Montreal

 

23.40

23.56

BIRNF BC Iron Ltd

 

0.53

0.61

BBDA Bebida Beverage Co

 

0.00

0.00

BWAV Betawave Corp

 

0.00

0.00

BIND Bind Therapeutics Inc

 

7.55

7.60

BKIRF Black Iron Inc

 

0.06

0.08

BSPE Blacksands Petroleum Inc

 

0.50

0.51

BLSFF BlueScope Steel Ltd

 

4.06

4.08

BJURF Bonjour Holdings Ltd

 

0.10

0.11

BOUYY Bouygues

 

7.28

7.32

TEUPRC Box Ships Inc

 

19.87

22.30

BMIX Brazil Minerals Inc

 

0.02

0.02

BXTMF Brixton Metals Corp

 

0.10

0.10

BNBI BullsnBears.com Inc

 

0.17

0.18

BVRDF Bureau Veritas SA

 

24.10

24.44

PRSS CafePress Inc

 

2.19

2.23

CGIUF Cambridge Industrial Trust

 

0.51

0.52

CNDPF Canada Energy Partners Inc

 

0.01

0.02

LGBI Cannabiz Mobile Inc

 

0.01

0.01

CCOEF Capcom Co., Ltd.

 

15.00

16.25

CRDC Cardica Inc

 

0.59

0.57

CRLFF Cardinal Energy Ltd

 

14.52

15.25

COLDF Cardno Ltd

 

3.28

4.13

CIHN Caribbean International Holdings Inc

 

0.00

0.00

CPYYF Centrica PLC

 

4.53

4.60

CPYYY Centrica PLC

 

18.12

18.22

CRNT Ceragon Networks Ltd

 

1.02

1.04

VSVLF Certive Solutions Inc

 

0.08

0.10

CHGI China Carbon Graphite Group Inc

 

0.05

0.04

CDNN China Industrial Steel Inc

 

0.02

0.02

CMFO China Marine Food Group Ltd

 

0.10

0.11

LDSVF Chocoladefabriken Lindt & Spruengli AG

 

42.80

4150.00

CLKZ Clicker Inc

 

0.00

0.00

CPYCF Compliance Energy Corp

 

0.01

0.01

CCGN Consumer Capital Group Inc

 

0.38

0.39

CTGO Contango Ore Inc

 

4.99

5.00

CLIFF Cordlife Group Ltd

 

0.69

0.88

CSBQP Cornerstone Bancshares Inc

 

24.00

24.25

CMOOF Cosmo Oil Company Limited

 

1.37

1.95

FILM Cre8tive Works Inc

 

0.03

0.01

CREAF Creative Technology Ltd

 

1.45

1.46

CCAMF Crédit Agricole Nord de France

 

19.27

19.50

CBNR Cubic Energy Inc

 

0.11

0.08

CWLXF Curlew Lake Resources Inc

 

0.01

0.01

DIRV Direct View Holdings Inc

 

0.00

0.00

DSCO Discovery Laboratories Inc

 

1.52

1.51

DLDG DLD Group Inc

 

0.25

0.70

DMNKF DNI Metals Inc

 

0.01

0.01

DOLV Dolat Ventures Inc

 

0.27

0.24

DRLAF Dorel Industries Inc

 

33.27

35.27

DUERF Duerr AG

 

85.85

69.50

ECT ECA Marcellus Trust I

 

4.71

4.62

ECOS Ecolocap Solutions Inc

 

0.00

0.00

EFFI EffTec International Inc

 

0.01

0.01

TWYF EFH Group Inc

 

1.00

0.60

ESALY Eisai Co Ltd

 

36.51

36.55

ECIG Electronic Cigarettes International Group Ltd

 

1.27

1.42

ENAFF Enablence Technologies Inc

 

0.05

0.07

EEXXF Energy XXI (Bermuda) Ltd

 

117.40

121.00

ENVA Enova International Inc

 

23.37

23.10

ESCRP Escalera Resources Co

 

17.30

19.52

EVLI Everlert Inc

 

0.00

0.01

EVOGD Evolving Gold Corp

 

0.04

0.04

EWSID E-Waste Systems Inc

 

0.01

0.01

FNFGPRB First Niagara Financial Group Inc

 

27.17

27.82

FORC Force Minerals Corp

 

0.01

0.00

FORD Forward Industries Inc

 

1.04

1.04

FLCR FullCircle Registry Inc

 

0.01

0.02

FXENP FX Energy Inc

 

20.56

23.51

GLAG Gala Global Inc

 

0.07

0.09

GLOFF Gameloft SE

 

4.85

5.15

GKNT Geeknet Inc

 

8.80

8.71

GMINF GeoNovus Minerals Corp

 

0.03

0.03

GMRED Global Medical REIT Inc

 

5.07

6.00

GSLPRB Global Ship Lease Inc

 

20.67

20.45

GDOCF Golden Ocean Group Ltd

 

0.98

0.97

GRMC Goldrich Mining Co

 

0.04

0.04

MFMNF Goldrock Mines Corp

 

0.26

0.27

GDPAN Goodrich Petroleum Corp

 

23.77

24.45

GRRLF Grange Resources Ltd

 

0.09

0.12

GNBC Green Bancorp Inc

 

16.17

16.00

GNPT Green Parts International Inc

 

0.02

0.02

GNBA Groen Brothers Aviation Inc

 

0.00

0.00

HKRCP Halcon Resources Corp

 

585.00

594.50

HMDPF Hammond Power Solutions Inc

 

5.34

5.74

HAUP Hauppauge Digital

 

0.09

0.10

HTWR Heartware International Inc

 

73.24

72.85

HNTHF High North Resources Ltd

 

0.21

0.22

HSON Hudson Global Inc

 

2.86

2.90

ILKAF Iluka Resources Ltd

 

5.81

5.95

XUII Imerjn Inc

 

0.13

1.00

ISMAF Indra Sistemas SA Serie A

 

10.43

12.73

INNX Infinite Networks Corp

 

0.00

0.00

IGPK Integrated Cannabis Solutions Inc

 

0.02

0.03

IPLY Interplay Entertainment Corp

 

0.01

0.01

IOCJY Iochpe-Maxion

 

1.92

1.94

ISAGY Isagen SA

 

13.13

13.87

TALK iTalk Inc

 

0.00

0.00

IVWFF Ivernia Inc

 

0.07

0.08

JODRF Jourdan Resources Inc

 

0.04

0.34

JMEI Jumei International Holding Ltd

 

18.13

18.26

JUNP Juniper Group Inc

 

0.00

0.00

KOLR Kolorfusion International Inc

 

0.00

0.00

KMERF Komercni Banka AS

 

200.00

205.00

KLKBY Kuala Lumpur Kepong Bhd

 

6.45

6.80

LDBKF Ladbrokes PLC

 

1.90

1.85

LCSHF Lancashire Holdings Ltd

 

9.77

9.81

LEVYU Levy Acquisition Corp

 

9.87

9.91

LXRX Lexicon Pharmaceuticals Inc

 

0.95

0.96

LBRDB Liberty Broadband Corp

 

47.01

47.59

LQDT Liquidity Service Inc

 

10.35

10.28

LEXG Lithium Exploration Group Inc

 

0.00

0.00

LVVV Livewire Ergogenics Inc

 

0.01

0.01

LOUIF Louis XIII Holdings Ltd

 

0.47

0.50

MESNF Marauder Resources East Coast Inc

 

0.00

0.00

MSITF Medical Services International Inc

 

0.00

0.00

VIVO Meridian Bioscience Inc

 

15.94

15.93

MHCC Millennium HealthCare Inc

 

0.22

0.20

MIND Mitcham Industries Inc

 

9.09

8.94

MITFY MITIE Group PLC

 

17.20

17.40

MOLG MOL Global Inc

 

4.09

7.03

MCP Molycorp Inc

 

1.14

1.14

MMTMF Monument Mining Ltd

 

0.10

0.10

MRVC MRV Communications Inc

 

10.12

9.75

NMPRG Navios Maritime Holdings Inc

 

22.75

23.82

NMPRH Navios Maritime Holdings Inc

 

22.20

23.95

NBS Neostem Inc

 

4.04

4.31

NEOT Neothetics Inc

 

11.25

11.27

NIROF Nevada Iron Ltd

 

0.25

0.31

NTAH Nevtah Capital Management Corp

 

0.00

0.00

SNR New Senior Investment Group Inc

 

17.21

17.10

NRDS Nord Resources Corp

 

0.01

0.01

NFSHF Northern Offshore Ltd

 

1.09

1.10

NGTEF Northgate PLC

 

7.59

8.60

NOHO Novation Holdings Inc

 

0.00

0.00

NUOT Nuo Therapeutics Inc

 

0.31

0.29

TMKXY OAO TMK

 

6.15

6.00

OMVS On The Move Systems Corp

 

0.01

0.01

OTIV On Track Innovations Ltd

 

1.61

1.80

OTVLQ OneTravel Holdings Inc

 

0.00

0.00

OPHRY Ophir Energy PLC

 

5.42

6.07

OPMG Options Media Group Holdings Inc

 

0.00

0.00

OMCCF Oracle Mining Corp

 

0.04

0.06

ORMP Oramed Pharmaceuticals Inc

 

6.41

6.33

OXLCP Oxford Lane Capital

 

25.25

25.25

PMDL Pace Medical Inc

 

0.01

0.01

PBYA Panther Biotechnology Inc

 

3.74

3.50

PARF Paradise Inc

 

23.30

23.41

PGNT Paragon Technologies Inc

 

1.05

0.65

PPRTF Passport Potash Inc

 

0.01

0.02

PSGR Pershing Resources Co Inc

 

0.01

0.01

PTOAF Petrolia Inc

 

0.41

0.43

PICO PICO Holdings Inc

 

18.62

18.85

BPIRF Piraeus Bank SA

 

1.49

1.62

PARD Poniard Pharmaceuticals Inc

 

0.15

0.15

PPCYY PPC Ltd

 

4.69

4.65

PNRC Premier Energy Corp

 

0.00

0.00

PIFR Premier Information Management Inc

 

0.00

0.00

HLOI Previsto International Holdings Inc

 

0.00

0.00

PRMO Prom Resources Inc

 

0.00

0.00

PRGB Protea Biosciences Group, Inc.

 

0.48

0.51

QUAN Quantum International Corp

 

0.01

0.01

QOIL Quest Oil Corp

 

0.00

0.00

QUPPF Quindell PLC

 

1.08

1.87

RMKXF Rainmaker Resources Ltd

 

0.05

0.05

RLOG Rand Logistics Inc

 

4.33

4.46

RENN Renren Inc

 

2.66

2.76

RTK Rentech Inc

 

1.37

1.35

RSOPRC Resource Capital Corp

 

23.51

24.19

RXNRP Rex Energy Corp

 

72.25

97.95

REXFF REXAM PLC

 

6.80

6.90

RICK Rick's Cabaret International Inc

 

9.70

9.88

NAME Rightside Group Ltd

 

8.37

8.33

RTPPF Rio Tinto PLC

 

47.81

46.55

GAXFF Rosehearty Energy Inc

 

0.00

0.00

RTGN Ruthigen Inc

 

4.01

4.02

SBPRC Safe Bulkers Inc

 

21.34

22.32

SBPRD Safe Bulkers Inc

 

21.20

22.52

SNZYP Sanchez Energy Corp

 

47.75

67.93

SKXJF Sankyo Co., Ltd.

 

33.00

37.25

SARA Saratoga Resources Inc

 

0.40

0.40

SBOEF Schoeller-Bleckmann Oilfield Equipment AG

 

83.60

91.27

SECCF Serco Group PLC

 

2.70

2.95

SECCY Serco Group PLC

 

2.64

2.78

SSDOF Shiseido Co Ltd

 

15.10

15.40

SIFY Sify Technologies Ltd

 

1.57

1.52

SSNI Silver Spring Networks Inc

 

7.30

7.30

SWWI Simon Worldwide Inc

 

0.02

0.02

SOCLF SOCO International PLC

 

4.83

4.86

SOHOF SOHO China Ltd

 

0.69

0.71

SNRY Solar Energy Initiatives Inc

 

0.00

0.00

SZYM Solazyme Inc

 

2.76

2.87

SPHS Sophiris Bio Inc

 

2.16

2.10

STBMY St Barbara Ltd

 

0.37

0.41

STLEF Stallergènes SA

 

62.10

65.25

SR Standard Register Co

 

4.25

4.30

SPHRY Starpharma Holdings Ltd

 

4.48

4.60

STRL Sterling Construction Co Inc

 

6.60

6.32

BANX StoneCastle Financial Corp.

 

23.00

22.65

SMTOY Sumitomo Electric Industries Ltd

 

12.77

12.85

SBFM Sunshine Biopharma Inc

 

0.04

0.04

SWSH Swisher Hygiene Inc

 

2.34

2.38

SYRX Sysorex Global Holdings Corp

 

1.25

1.20

SSYT Systech Systems International Inc

 

0.00

0.00

THYCF Taiheiyo Cement Corp

 

3.11

3.15

TAIPF Taipan Resources Inc

 

0.16

0.15

CRXM Taxus Cardium Pharmaceuticals Group Inc

 

0.23

0.22

TLPFF Teleperformance

 

1.85

52.88

TNGN Tengion Inc

 

0.01

0.01

TEXC Texcom Inc.

 

0.80

0.67

TRHIF ThermoCeramix Corp

 

0.41

0.42

TGRO Tiger Oil and Energy Inc

 

0.09

0.08

TODGF Tod'S

 

90.35

92.37

THKUF Toll Holdings Ltd

 

4.63

4.65

TOPS TOP Ships Inc

 

1.59

1.58

DSKBF Torm A/S

 

0.05

0.10

TRCLF Trans Cosmos Inc

 

17.26

17.42

UGLLF UGL Ltd

 

1.99

2.10

ULBI Ultralife Batteries Inc

 

2.88

2.89

ULTR Ultrapetrol Bahamas Ltd

 

2.47

2.50

UAMY United States Antimony Corp

 

0.99

0.85

UVVZP Universal Corp

 

1010.00

1050.00

VDEVF Van de Velde

 

47.02

47.12

VRTY Verity Corp

 

0.10

0.10

VHGI VHGI Holdings Inc

 

0.00

0.00

VCST Viewcast.com Inc

 

0.00

0.00

VLTC Voltari Corp

 

1.15

1.17

VJET voxeljet AG

 

11.32

11.51

WAIR Wesco Aircraft Holdings Inc

 

13.98

16.27

WONEF WesternOne Inc

 

3.49

3.68

WHZ Whiting USA Trust II

 

9.89

10.01

WNMLA Winmill & Co Inc

 

1.20

1.25

WOLWF Woolworths Ltd

 

27.41

27.70

WGAS Worthington Energy Inc

 

0.00

0.00

WNDM Wound Management Technologies Inc

 

0.07

0.04

ZDPY Zoned Properties Inc

 

14.00

15.00

Data through 11/21/2014 15:50:04-06:00

  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.