| Today's 52-week Highs |
|
|
|
|
|
|
|
| Ticker | Name | Recent Price $ |
52-week high |
|
| SSRX | 3SBio, Inc. |
|
12.83 |
12.81 |
| ABY | Abitibi-Consolidated, Inc. |
|
6.30 |
3.51 |
| AGYS | Agilysys, Inc. |
|
8.45 |
8.83 |
| AGU | Agrium, Inc. |
|
57.32 |
57.63 |
| AGMJF | Algoma Central Corporation |
|
69.80 |
46.40 |
| ALOY | Alloy, Inc. |
|
7.55 |
7.50 |
| ADRGF | Amador Gold Corp. |
|
0.09 |
0.05 |
| ABGFF | American Bonanza Gold Corp |
|
0.14 |
0.05 |
| ANAT | American National Insurance |
|
99.31 |
99.75 |
| ASPZ | Asia Properties, Inc. |
|
0.12 |
0.11 |
| APIT | Aspire International, Incorporated |
|
0.22 |
0.22 |
| ABTL | Autobytel, Inc. |
|
0.90 |
0.87 |
| BWINA | Baldwin & Lyons, Inc. |
|
23.20 |
22.70 |
| BCIS | Bancinsurance Corporation |
|
6.50 |
5.50 |
| BBY | Best Buy Co., Inc. |
|
43.30 |
43.07 |
| BMC | BMC Software, Inc. |
|
38.65 |
39.00 |
| BDRBF | Bombardier Inc. |
|
4.51 |
3.02 |
| BONT | Bon-Ton Stores, Inc. |
|
13.07 |
12.97 |
| BRKR | Bruker Corporation |
|
11.55 |
11.80 |
| CAP | CAI International, Inc. |
|
8.59 |
8.75 |
| CFNL | Cardinal Financial Corporation |
|
9.04 |
9.03 |
| CAH | Cardinal Health, Inc. |
|
31.77 |
31.77 |
| CLDS | Celestial Delights USA Corp |
|
1.35 |
1.17 |
| CTL | Centurytel, Inc. |
|
35.61 |
35.00 |
| CTHR | Charles & Colvard, Ltd. |
|
1.28 |
1.25 |
| CDGT | China Digital Media Corporation |
|
0.11 |
0.11 |
| CGA | China Green Agriculture, Inc. |
|
17.14 |
16.91 |
| CMFO | China Marine Food Group |
|
6.25 |
5.90 |
| CIEC | Chisen Electric Corporation |
|
5.80 |
6.00 |
| CHSCP | CHS Inc |
|
27.96 |
25.90 |
| CTEL | City Telecom Ltd. |
|
9.29 |
8.89 |
| CCO | Clear Channel Outdoor Holdings, Inc. |
|
9.20 |
9.17 |
| KO | Coca-Cola Company |
|
57.48 |
57.09 |
| CULL | Cullman Bancorp Inc. |
|
10.50 |
10.41 |
| CYDY | CytoDyn, Inc. |
|
1.79 |
1.56 |
| DRAM | Dataram Corporation |
|
4.75 |
4.49 |
| DBSDY | DBS Group Holdings, Ltd. |
|
42.50 |
42.59 |
| DRKOF | Derek Oil & Gas Corporation |
|
0.03 |
0.03 |
| DEWY | Dewey Electronics Corporation |
|
2.69 |
2.65 |
| DGIT | DG FastChannel, Inc. |
|
26.90 |
27.85 |
| DGI | DigitalGlobe, Inc. |
|
25.28 |
25.00 |
| DDS | Dillard's, Inc. |
|
15.66 |
15.72 |
| DRIFF | Dorato Resources, Inc. |
|
0.91 |
0.87 |
| DBRN | Dress Barn, Inc. |
|
21.68 |
21.61 |
| ELRFF | Eastern Platinum Limited |
|
0.87 |
0.39 |
| EDFY | Edentify, Inc. |
|
0.01 |
0.01 |
| EPCBF | Epicore Bionetworks Inc. |
|
0.09 |
0.08 |
| FCTOA | Fact Corporation |
|
0.65 |
0.60 |
| FGNT | FragranceNet.com, Inc. |
|
0.75 |
0.78 |
| FRALF | Franconia Minerals Corporation |
|
0.28 |
0.23 |
| FMNTQ | Fremont General Corporation |
|
0.54 |
0.57 |
| GY | GenCorp Inc. |
|
8.79 |
8.80 |
| GGWPQ | General Growth Properties, Inc. |
|
6.58 |
6.94 |
| GIS | General Mills, Inc. |
|
67.94 |
67.77 |
| GGR | GeoGlobal Resources, Inc. |
|
2.72 |
1.87 |
| GPRE | Green Plains Renewable Energy, Inc. |
|
11.70 |
11.49 |
| GSIC | GSI Commerce, Inc. |
|
22.12 |
22.05 |
| GTHP | Guided Therapeutics, Inc. |
|
1.60 |
1.25 |
| GUYFF | Guyana Goldfields Inc. |
|
6.50 |
3.00 |
| HPCO | Hallador Petroleum Company |
|
7.50 |
8.00 |
| HHGP | Hudson Highland Group, Inc. |
|
4.25 |
4.34 |
| IPXL | Impax Laboratories, Inc. |
|
11.30 |
11.51 |
| ISIG | Insignia Systems Inc. |
|
4.35 |
4.69 |
| PODD | Insulet Corporation |
|
12.35 |
12.47 |
| IEVM | Integrated Environmental Technologies, Ltd. |
|
0.13 |
0.12 |
| ISSI | Integrated Silicon Solution, Inc. |
|
4.79 |
4.66 |
| THM | International Tower Hill Mines Ltd. |
|
6.36 |
6.68 |
| IO | ION Geophysical Corporation |
|
5.66 |
5.84 |
| IRBT | iRobot Corporation |
|
14.23 |
14.66 |
| ITGL | IT Group Holdings, Inc. |
|
0.00 |
0.00 |
| SJM | J.M. Smucker Co. |
|
56.35 |
55.36 |
| JST | Jinpan International, Ltd. |
|
38.57 |
38.50 |
| JAS | Jo-Ann Stores, Inc. |
|
32.92 |
33.40 |
| KBX | Kimber Resources, Inc. |
|
1.00 |
1.07 |
| KG | King Pharmaceuticals, Inc. |
|
11.80 |
11.91 |
| KIRK | Kirkland's, Inc. |
|
15.72 |
15.74 |
| KMGB | KMG Chemicals, Inc. |
|
15.50 |
15.60 |
| KVHI | KVH Industries, Inc. |
|
12.49 |
12.45 |
| LOGC | Logic Devices Inc. |
|
1.21 |
1.30 |
| LGCU | Luna Gold Corp. |
|
0.48 |
0.34 |
| MFW | M & F Worldwide Corporation |
|
32.19 |
32.40 |
| MAGY | Magnitude Information Systems, Inc. |
|
0.03 |
0.03 |
| MAT | Mattel, Inc. |
|
20.01 |
19.19 |
| MXROF | MAX Resource Corp. |
|
0.56 |
0.55 |
| MDVN | Medivation, Inc. |
|
29.22 |
29.00 |
| MRK | Merck & Co., Inc. |
|
36.46 |
35.72 |
| MRDH | Meridian Holdings, Inc. |
|
0.01 |
0.00 |
| MDOEF | Midnight Oil Exploration Ltd. |
|
0.99 |
0.95 |
| MWIS | M-wise Inc |
|
0.04 |
0.04 |
| NPK | National Presto Industries |
|
93.90 |
94.17 |
| NSRGY | Nestle SA |
|
47.11 |
48.25 |
| NLST | Netlist, Inc. |
|
7.27 |
6.87 |
| NEWT | Newtek Business Services, Inc. |
|
0.92 |
0.99 |
| NEIK | Northstar Electronics, Inc. |
|
0.20 |
0.20 |
| NCST | NUCRYST Pharmaceuticals Corporation |
|
1.73 |
1.73 |
| OPY | Oppenheimer Holdings, Inc. |
|
30.61 |
30.45 |
| PEYUF | Peyto Energy Trust |
|
11.24 |
7.13 |
| PFACP | Pro-Fac Cooperative, Inc. |
|
24.90 |
24.65 |
| PRSP | Prosperity Bancshares, Inc. |
|
38.78 |
37.93 |
| PUMD | ProUroCare Medical, Inc. |
|
2.21 |
2.17 |
| RHB | RehabCare Group |
|
27.03 |
27.28 |
| RTMAF | Reitmans (Canada) Limited |
|
15.32 |
12.14 |
| RELL | Richardson Electronics |
|
6.26 |
6.17 |
| RURL | Rural/Metro Corporation |
|
6.14 |
6.05 |
| SLE | Sara Lee Corporation |
|
12.49 |
12.38 |
| SRLS | SeraCare Life Sciences, Inc. |
|
3.63 |
3.11 |
| SHG | Shinhan Financial Group Co., Ltd. |
|
85.42 |
85.75 |
| SNOFF | Sino-Forest Corporation |
|
17.48 |
10.60 |
| SKIL | SkillSoft |
|
10.63 |
10.12 |
| SRGL | Source Gold Corp. |
|
0.78 |
0.84 |
| SZBI | Southfirst Bancshares, Inc. |
|
6.00 |
6.50 |
| LIMS | STARLIMS Technologies, Ltd. |
|
10.19 |
10.00 |
| SGC | Superior Uniform Group |
|
9.31 |
9.59 |
| TRA | Terra Industries, Inc. |
|
40.06 |
38.89 |
| DTV | The DIRECTV Group, Inc. |
|
31.54 |
31.80 |
| TRBX | TRB Systems International, Inc. |
|
0.14 |
0.06 |
| TTIL | TTI Team Telecom International, Ltd. |
|
2.16 |
2.07 |
| TWB | Tween Brands, Inc. |
|
10.19 |
10.16 |
| UG | United-Guardian, Inc. |
|
10.90 |
11.00 |
| VTST | Vital State, Inc. |
|
0.00 |
0.00 |
| VTRAF | Viterra, Inc. |
|
9.80 |
7.95 |
| WMMVY | Wal-Mart De Mexico SAB de CV |
|
40.92 |
41.00 |
| WYDI | Who's Your Daddy, Incorporated |
|
0.18 |
0.17 |
| WMZ | Williams Pipeline Partners L.P. |
|
21.70 |
21.59 |
| WSM | Williams-Sonoma, Inc. |
|
21.81 |
22.25 |
| WIT | Wipro, Ltd. |
|
20.48 |
20.65 |
| ZOLL | Zoll Medical Corporation |
|
24.47 |
24.65 |
|
|
| Today's 52-week Lows |
|
|
|
|
|
|
|
|
| Ticker | Name | Recent Price $ |
52-week low |
|
| AICIQ | Acceptance Insurance Companies, Inc. |
|
0.00 |
0.00 |
| AEV | Aegon NV |
|
18.30 |
20.50 |
| AEH | Aegon NV |
|
17.47 |
18.19 |
| AEB | Aegon NV |
|
14.65 |
17.17 |
| ANCI | American Caresource Holdings, Inc. |
|
2.08 |
2.13 |
| AVD | American Vanguard Corporation |
|
7.08 |
7.11 |
| ASRVP | AmeriServ Financial Trust I |
|
20.03 |
23.60 |
| ACOM | Ancestry.com Inc. |
|
13.41 |
13.25 |
| APAB | Appalachian Bancshares, Inc. |
|
0.20 |
0.25 |
| ABI | Applied Biosystems Inc |
|
11.30 |
25.85 |
| AOGN | Avalon Oil and Gas, Inc. |
|
0.01 |
0.01 |
| BOFL | Bank of Florida Corporation |
|
0.74 |
0.88 |
| BBXT | BBC Capital Trust II |
|
6.50 |
10.02 |
| BLKC | Blink Couture Inc |
|
0.01 |
0.06 |
| CTHP | Cancer Therapeutics Inc |
|
0.06 |
0.07 |
| CCPCN | Capital Crossing Preferred Corporation |
|
6.21 |
19.30 |
| CARN | Carbon Credits International, Inc. |
|
0.07 |
0.05 |
| CJHBQ | Champion Enterprises, Inc. |
|
0.04 |
0.12 |
| CZNC | Citizens and Northern Corporation |
|
9.35 |
9.34 |
| KEPI | Clean Energy & Power, Inc. |
|
0.00 |
0.00 |
| CCBEF | Clearly Canadian Beverage Corporation |
|
0.03 |
0.05 |
| CLXM | CLX Medical, Inc. |
|
0.01 |
0.02 |
| CGFIA | Colorado Goldfields Inc |
|
0.00 |
0.00 |
| CWBS | Commonwealth Bankshares, Inc. |
|
3.06 |
3.06 |
| CSHB | Community Shores Bank Corporation |
|
0.50 |
0.70 |
| COR | Cortex Pharmaceuticals, Inc. |
|
0.15 |
0.14 |
| CORS | Corus Bankshares, Inc. |
|
0.04 |
0.03 |
| CWLZ | Cowlitz Bancorporation |
|
0.97 |
1.01 |
| CYCCP | Cyclacel Pharmaceuticals, Inc. |
|
1.50 |
3.18 |
| DCE | Deutsche Bank Capital Funding Trust X |
|
22.69 |
23.20 |
| DXB | Deutsche Bank Contingent Capital Trust II |
|
19.83 |
20.80 |
| DPDM | Dolphin Digital Media Inc |
|
0.29 |
0.30 |
| DBLEP | Double Eagle Petroleum Company |
|
22.59 |
23.57 |
| DYP | Duoyuan Printing, Inc. |
|
6.85 |
7.20 |
| EGCT | Ecologic Transportation, Inc. |
|
1.20 |
1.16 |
| ELMA | Elmer Bancorp, Inc. |
|
12.79 |
12.75 |
| EMMSP | Emmis Communications Corporation |
|
14.50 |
23.77 |
| NENA | enah Enterprises, Incorporated |
|
0.13 |
0.15 |
| EDS | Exceed Company Limited |
|
10.05 |
15.71 |
| EXOU | Exousia Advanced Materials, Incorporated |
|
0.15 |
0.14 |
| FRCMQ | FairPoint Communications, Inc. |
|
0.06 |
0.30 |
| FMAO | Farmers & Merchants Bancorp, Inc |
|
15.20 |
16.60 |
| FBCD | FBC Holding, Inc |
|
0.05 |
0.09 |
| FSBI | Fidelity Bancorp, Inc. |
|
5.30 |
5.23 |
| BUSE | First Busey Corporation |
|
3.08 |
3.02 |
| FNXC | Fonix Corporation |
|
0.01 |
0.01 |
| GMXRP | GMX Resources, Inc. |
|
22.43 |
25.45 |
| GVDI | Golden Valley Dvlpment |
|
0.00 |
0.01 |
| GCHK | Greenchek Technology, Incorporated |
|
0.03 |
0.03 |
| GERS | Greenshift Corporation |
|
0.00 |
0.00 |
| GBNK | Guaranty Bancorp |
|
1.10 |
1.09 |
| HFFC | HF Financial Corp. |
|
9.00 |
9.50 |
| HOVNP | Hovnanian Enterprises Inc. |
|
5.35 |
10.60 |
| IBCPO | IBC Capital Finance II |
|
8.10 |
20.70 |
| ISF | ING Groep N.V. |
|
16.23 |
19.60 |
| IDG | ING Groep N.V. |
|
18.06 |
23.00 |
| IHO | Invitel Holdings A/S |
|
3.06 |
3.00 |
| JCDA | Jacada, Ltd. |
|
1.30 |
1.28 |
| JALSY | Japan Airlines Corporation |
|
5.29 |
5.30 |
| JPNJF | J-Pacific Gold Inc. |
|
0.09 |
0.10 |
| LATF | Latteno Food Corp. |
|
0.73 |
0.02 |
| LBSR | Liberty Star Uranium & Metals Corporation |
|
0.00 |
0.00 |
| MREE | Mainstreet Bankshares Va |
|
4.80 |
6.50 |
| MTRO | Metro One Development, Incorporated |
|
0.03 |
0.03 |
| MBRK | MiddleBrook Pharmaceuticals, Inc. |
|
0.68 |
0.70 |
| BHIP | Natural Health Trends Corporation |
|
0.15 |
0.21 |
| NPBCO | NPB Capital Trust II |
|
20.50 |
24.00 |
| HSTC | NT Holding Corporation |
|
0.15 |
0.15 |
| OSBCP | Old Second Capital Trust I |
|
4.70 |
9.11 |
| PPFC | Pan Pacific Bank |
|
1.50 |
2.00 |
| PDRT | Particle Drilling Technologies, Inc. |
|
0.01 |
0.01 |
| PED | Petroflow Energy Ltd. |
|
0.24 |
0.26 |
| PUOPF | Plutonic Power Corporation |
|
2.87 |
3.10 |
| BPOPN | Popular Capital Trust I |
|
16.80 |
23.35 |
| BPOPM | Popular Capital Trust II |
|
15.50 |
20.65 |
| PRWT | PremierWest Bancorp |
|
1.49 |
1.51 |
| PVRS | Providence Resources, Inc. |
|
0.04 |
0.04 |
| RHDCQ | R. H. Donnelley Corporation |
|
0.01 |
0.01 |
| RLBS | Reliance Bacshares, Inc. |
|
2.00 |
2.65 |
| SAGN | Saigon National Bank |
|
0.17 |
0.27 |
| HAWK | Seahawk Drilling, Inc. |
|
22.57 |
22.29 |
| SMTB | Smithtown Bancorp, Inc. |
|
7.33 |
7.40 |
| SCMFO | Southern Community Capital Trust II |
|
6.04 |
8.00 |
| SPKL | Spicy Pickles Franchising, Inc. |
|
0.14 |
0.14 |
| SBIBN | Sterling Bancshares Capital Trust III |
|
21.75 |
23.51 |
| TAYCP | Tayc Capital Trust I |
|
15.65 |
24.50 |
| TBHS | The Bank Holdings, Inc. |
|
0.10 |
0.25 |
| TMXGF | TMX Group Inc |
|
27.48 |
28.26 |
| TSON | TranS1, Inc. |
|
3.54 |
3.62 |
| RMIX | U.S. Concrete, Inc. |
|
0.74 |
0.73 |
| UNCO | Unico, Incorporated Arizona |
|
0.00 |
0.00 |
| UVSP | Univest Corporation of Pennsylvania |
|
15.95 |
15.78 |
| USBK | Usa Bank (ny) |
|
0.53 |
0.63 |
| VNARF | Vena Resources Inc. |
|
0.30 |
0.34 |
| VITC | Vitacost.com, Inc. |
|
7.14 |
7.45 |
| VLKAY | Volkswagen AG |
|
27.83 |
28.01 |
| WBPRO | W Holding Company |
|
2.60 |
8.99 |
| WBPRZ | W Holding Company |
|
3.00 |
8.00 |
| WNR | Western Refining, Inc. |
|
4.59 |
4.49 |
| WRBO | Western Reserve Bancorp, Inc. |
|
10.02 |
13.50 |
|
|
|
|
Data through 11/20/2009 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. |
