Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
FLWS 1-800 Flowers.com Inc

 

12.48

12.44

SHLM A Schulman Inc

 

42.58

43.17

ABT Abbott Laboratories

 

47.37

47.74

ACAD ACADIA Pharmaceuticals Inc

 

37.97

38.43

ADBE Adobe Systems Inc

 

79.10

79.07

WMS Advanced Drainage Systems Inc

 

27.15

27.07

AMG Affiliated Managers Group Inc

 

216.42

219.84

MITTPRB AG Mortgage Investment Trust Inc

 

25.01

25.00

ANZFF Air New Zealand Ltd

 

2.20

2.01

AKRX Akorn Inc

 

53.81

54.00

APRDO Alabama Power Co

 

96.55

96.75

ALR Alere Inc

 

45.47

45.56

AREEP Alexandria Real Estate Equities Inc

 

29.00

28.50

AREPRE Alexandria Real Estate Equities Inc

 

26.39

26.20

AWRY Allegheny & Western Railway

 

98.00

100.75

AB AllianceBernstein Holding L.P.

 

28.64

28.45

AMOT Allied Motion Technologies Inc

 

27.86

28.31

ALLPRA Allstate Corp

 

25.98

25.93

AFAM Almost Family Inc

 

35.62

33.42

APELY Alps Electric Co Ltd

 

45.18

44.37

MO Altria Group Inc

 

56.29

56.19

AMAG AMAG Pharmaceuticals Inc

 

49.23

49.90

ABCP Ambase Corp

 

2.25

2.23

AMC AMC Entertainment Holdings Inc

 

34.32

33.81

DOX Amdocs Ltd

 

52.50

52.93

AMED Amedisys Inc

 

30.17

30.94

AILLL Ameren Illinois Co

 

26.00

25.80

AILLP Ameren Illinois Co

 

88.90

87.75

AMCWP American Tower Corp

 

101.25

101.32

AMWD American Woodmark Corp

 

52.66

51.10

AMPH Amphastar Pharmaceutical Inc

 

14.00

13.95

AMSGP Amsurg Corp

 

122.74

114.23

AMSG Amsurg Corp

 

60.10

58.40

AFSIPRA AmTrust Financial Services Inc

 

25.25

24.98

AHBIF Anheuser-Busch Inbev SA

 

126.96

127.38

NLYPRA Annaly Capital Management Inc

 

26.07

26.18

ANPFF Anpulo Food Inc

 

4.60

4.50

AON Aon PLC

 

100.36

101.30

AIVPRA Apartment Investment & Management Company

 

27.13

26.70

AUMAU AR Capital Acquisition Corp

 

9.88

9.83

ARHPRC Arch Capital Group Ltd

 

27.72

27.32

ARMHF ARM Holdings PLC

 

17.78

17.75

ARMH ARM Holdings PLC

 

53.47

53.80

ARUN Aruba Networks Inc

 

24.81

23.90

ASH Ashland Inc

 

127.62

129.22

ASHTF Ashtead Group PLC

 

18.32

18.43

ASAZF Assa Abloy AB

 

60.17

57.84

ASAZY Assa Abloy AB

 

29.90

29.83

AFPRC Astoria Financial Corporation

 

25.48

25.32

ADSK Autodesk Inc

 

64.24

63.00

AZO AutoZone Inc

 

643.29

646.52

AVG AVG Technologies NV

 

22.57

22.63

AVID Avid Technology Inc

 

15.68

15.25

BACPRY Bank of America Corporation

 

25.53

25.50

BKPRC Bank of New York Mellon Corp

 

24.84

24.65

BCSPRC Barclays Bank PLC

 

26.33

26.30

BCSPRD Barclays Bank PLC

 

26.63

26.50

BCSPR Barclays Bank PLC

 

25.83

25.86

BESIY BE Semiconductor Industries NV

 

26.10

22.52

BGEPRB BGE Capital Trust II

 

25.87

25.70

BIAD Bio-AMD Inc

 

0.29

0.28

BEGI BlackStar Energy Group Inc

 

0.20

0.10

BOBE Bob Evans Farms Inc

 

58.58

58.84

BDNNY Boliden AB

 

40.66

38.78

BXPPRB Boston Properties Inc

 

24.82

24.45

BSX Boston Scientific Inc

 

16.90

16.97

BFAM Bright Horizons Family Solutions Inc

 

50.64

51.10

BSFT BroadSoft Inc

 

31.46

32.56

BKD Brookdale Senior Living Inc

 

37.51

37.37

BSQR Bsquare Corp

 

4.87

4.80

BT BT Group PLC

 

69.95

70.29

CMN Cantel Medical Corp

 

45.38

46.36

CAPMF Capgemini

 

81.00

80.25

CGEMY Capgemini

 

40.36

40.17

CGHC Capital Group Holdings Inc

 

0.01

0.01

COFPRC Capital One Financial Corp

 

25.70

25.56

CPYT CarePayment Technologies Inc

 

1.65

1.50

CUPUF Caribbean Utilities Co Ltd

 

11.51

11.34

CRI Carter's Inc

 

88.81

88.49

CBLPRE CBL & Associates Properties Inc

 

26.47

26.40

CEMP Cempra Inc

 

33.12

32.87

CTEI Cemtrex Inc

 

0.50

0.22

CRL Charles River Laboratories International Inc

 

76.67

77.14

CHTR Charter Communications Inc

 

180.60

183.23

CHE Chemed Corp

 

116.48

116.73

CKISF Cheung Kong Infrastructure Holdings Ltd.

 

8.62

8.25

CKISY Cheung Kong Infrastructure Holdings Ltd.

 

42.73

42.30

CEVIF China Everbright Ltd

 

2.41

2.38

GCIH China Infrastructure Holdings Ltd

 

1.24

1.20

LFC China Life Insurance Co Ltd

 

64.28

64.28

CHDN Churchill Downs Inc

 

109.84

108.25

CI Cigna Corp

 

121.63

122.00

CPRC Citigroup Inc

 

24.92

24.40

CPRL Citigroup Inc

 

26.39

26.14

CYNPRC City National Corp

 

24.59

23.92

CLGRF Claude Resources Inc

 

0.34

0.34

COKE Coca-Cola Bottling Co Consolidated

 

104.39

105.70

CTSH Cognizant Technology Solutions Corp

 

62.49

63.10

COLRY COL Capital Ltd

 

4.00

4.02

FIX Comfort Systems USA Inc

 

18.68

18.17

CDGLY ComfortDelGro Corp Ltd

 

43.57

42.47

STZ Constellation Brands Inc

 

114.71

116.23

CBPX Continental Building Products Inc

 

20.86

20.57

VLRS Controladora Vuela Compania de Aviacion SAB de CV

 

10.05

10.50

CRTOF Cortendo AB

 

1.10

1.00

CMREPRB Costamare Inc

 

26.10

26.00

COWN Cowen Group, Inc.

 

5.29

5.21

CBRL Cracker Barrel Old Country Store Inc

 

151.03

151.11

CCIPRA Crown Castle International Corp

 

106.50

106.53

CCK Crown Holdings Inc

 

53.00

53.17

CFRPRA Cullen/Frost Bankers Inc

 

24.95

24.50

CVS CVS Health Corp

 

103.87

104.48

DRI Darden Restaurants Inc

 

64.00

64.50

PLAY Dave & Buster's Entertainment Inc

 

31.20

32.38

DMRRP Dayton & Michigan Railroad Co

 

64.95

60.00

DDRPRK DDR Corp

 

25.89

25.44

DDRPRJ DDR Corp

 

26.14

25.98

DK Delek US Holdings Inc

 

37.28

37.08

DEMO Democrasoft Holdings Inc

 

0.03

0.03

DUA Deutsche Bank Capital Funding Trust VIII

 

25.55

24.50

DKT Deutsche Bank Conting Cp-8 05 PC Tr Pfd Secs 08-Without Fixed Maturity Pfd

 

28.97

28.99

DXB Deutsche Bank Contingent Capital Trust II

 

26.94

26.57

DTEGF Deutsche Telekom AG

 

18.65

18.30

DTEGY Deutsche Telekom AG

 

18.59

18.30

DRII Diamond Resorts International Inc

 

34.65

34.80

DLRPRF Digital Realty Trust Inc

 

26.43

26.45

DLRPRE Digital Realty Trust Inc

 

26.63

26.62

DDT Dillard's Capital Trust I

 

26.18

26.15

DDS Dillards Inc

 

130.16

130.64

DFSPRB Discover Financial Services

 

26.23

26.23

DPUKY Domino's Pizza Group PLC

 

22.77

22.37

DQJCY Don Quijote Holdings Co.,Ltd

 

233.91

228.91

DXPRB Dynex Capital Inc

 

24.68

24.53

DDPRB E I du Pont de Nemours & Company

 

108.50

105.00

EBTTF Elektrobit Oyj

 

5.03

4.99

EWCR Empire Water Corp

 

0.11

0.01

EGDCY Energy Development Corp

 

20.30

20.20

EXNT Enxnet Inc

 

0.07

0.05

EPAM EPAM Systems Inc

 

61.68

62.69

EPRPRF EPR Properties

 

26.15

25.70

EPRPRE EPR Properties

 

34.30

32.10

EPRPRC EPR Properties

 

24.75

23.75

ESE ESCO Technologies Inc

 

38.54

38.88

ESLOF Essilor International SA

 

116.50

115.00

ESLOY Essilor International SA

 

58.14

58.38

EL Estee Lauder Cos Inc

 

82.67

82.73

EVERPRA EverBank Financial Corp

 

25.45

25.55

EXLS ExlService Holdings Inc

 

34.90

35.64

FMBM F & M Bank Corp

 

19.99

19.98

FICO Fair Isaac Corp

 

85.12

85.47

FRCOF Fast Retailing Co Ltd

 

388.51

386.00

FCB FCB Financial Holdings Inc

 

25.37

25.03

FSS Federal Signal Corp

 

16.49

16.76

FITBI Fifth Third Bancorp

 

27.73

27.64

FBP First BanCorp

 

6.58

6.56

FBPRM First BanCorp

 

23.85

23.00

FCCO First Community Corp

 

11.78

11.82

FHNPRA First Horizon National Corp

 

25.22

24.49

FXNC First National Corp

 

9.50

9.60

FNRN First Northern Community Bancorp

 

7.90

7.69

FREVS First REIT of New Jersey

 

22.99

22.90

FRC First Republic Bank

 

56.98

57.33

FRCPRC First Republic Bank

 

24.84

24.71

FRCPRD First Republic Bank

 

24.77

23.92

FRCPRE First Republic Bank

 

27.88

27.85

FRFC First Robinson Financial Corp

 

35.00

33.85

FNRG ForceField Energy Inc

 

7.48

7.48

FGFH Foresight Financial Group

 

22.00

21.50

FORM FormFactor Inc

 

9.82

9.97

FPTOF Fountainhead Property Trust

 

0.80

0.76

NEEPRC FPL Group Capital Trust I

 

26.74

26.00

FMS Fresenius Medical Care AG & Co. KGaA

 

40.78

40.09

FMCQF Fresenius Medical Care AG & Co. KGaA

 

82.33

79.10

GABPRD Gabelli Equity Trust Inc.

 

25.75

25.65

GABPRG Gabelli Equity Trust Inc.

 

23.42

23.22

GRXPRB Gabelli Healthcare & WellnessRx Trust

 

25.94

25.05

GMHLF GAM Holding AG

 

19.44

19.41

GAMPRB General American Investors Company, Inc.

 

26.49

26.47

G Genpact Ltd

 

22.22

22.33

GPN Global Payments Inc

 

91.86

92.80

GSPRJ Goldman Sachs Group Inc

 

24.94

24.68

GSPRB Goldman Sachs Group Inc

 

25.60

25.62

GPTPRB Gramercy Property Trust Inc

 

26.50

25.90

GHDS Greater Hudson Bank

 

4.26

4.75

GGGSF Greggs PLC

 

13.45

12.50

GRVFF Grenville Strategic Royalty Corp

 

0.59

0.53

GMK Gruma SAB de CV

 

49.52

48.60

GPAGF Gruma SAB de CV

 

12.34

11.94

GTT GTT Communications Inc

 

15.51

15.50

GLFPO Gulf Power Co.

 

99.90

94.98

HAE Haemonetics Corp

 

44.46

45.31

HAIN Hain Celestial Group Inc

 

62.53

62.88

HBI Hanesbrands Inc

 

127.54

128.95

HARL Harleysville Savings Financial Corp

 

18.50

18.38

HTSPRA Hatteras Financial Corp

 

24.45

24.50

HDB HDFC Bank Ltd

 

62.01

62.10

HHCSY Healthscope Ltd

 

11.15

11.00

HWAY Healthways Inc

 

22.38

23.08

HTLF Heartland Financial USA Inc

 

30.71

30.99

HEXEY Hellenic Exchanges - Athens Stock Exchange SA

 

14.32

14.05

HENKY Henkel AG & Co KGaA

 

105.15

104.84

HBOS Heritage Financial Group Inc

 

25.89

26.11

HTPRC Hersha Hospitality Trust

 

26.67

26.26

HXGBY Hexagon AB

 

36.30

36.04

HXGBF Hexagon AB

 

35.78

35.70

HKMPY Hikma Pharmaceuticals PLC

 

77.65

79.07

HOLX Hologic Inc

 

32.38

32.21

HZNP Horizon Pharma PLC

 

20.53

19.32

HPTPRD Hospitality Properties Trust

 

26.77

26.46

HBAYF Hudson's Bay Co

 

22.40

21.80

HTHKY Hutchison Telecommunications Hong Kong Holdings Ltd

 

7.55

7.48

ICLR Icon PLC

 

69.01

69.69

IG IGI Inc

 

11.52

11.43

ITYBF Imperial Tobacco Group PLC

 

50.00

48.85

ITYBY Imperial Tobacco Group PLC

 

98.25

97.80

SAAS inContact Inc

 

11.71

11.73

BLOX Infoblox Inc

 

23.26

24.69

NSP Insperity Inc

 

51.81

52.49

IART Integra Lifesciences Holdings Corp

 

60.01

59.71

INTP Integrated Pharmaceuticals Inc

 

0.00

0.00

IREHF Integrated Research Ltd

 

1.20

1.00

LINK Interlink Electronics

 

10.00

10.25

INAP Internap Corp

 

9.52

9.55

ICAGY International Consolidated Airlines Group SA

 

44.57

43.56

IGT International Game Technology

 

17.84

17.62

XENT Intersect ENT Inc

 

26.41

24.87

IPLPRD Interstate Power and Light Co

 

25.56

25.67

INTL INTL FCStone Inc

 

27.23

27.87

IVRPRA Invesco Mortgage Capital Inc

 

25.19

25.23

IVSXF Investor AB

 

38.60

37.90

IVSBF Investor AB

 

39.85

39.50

NVIV InVivo Therapeutics Holdings Corp

 

2.93

2.68

IRLD Ireland Inc

 

0.29

0.31

IRCP Irsa Propiedades Comerciales SA

 

24.50

24.10

ISLE Isle of Capri Casinos Inc

 

12.47

12.17

ISUZY Isuzu Motors Ltd

 

14.64

14.60

JCOM j2 Global Inc

 

67.25

68.20

OSCUF Japan Exchange Group Inc.

 

27.78

26.58

SJM JM Smucker Co

 

115.35

115.40

JOUT Johnson Outdoors Inc

 

33.54

33.64

JPMPRB JPMorgan Chase & Co

 

26.65

26.68

JPST JPS Industries Inc

 

10.00

9.98

KAI Kadant Inc

 

44.40

44.39

KIMPRI Kimco Realty Corp

 

26.58

26.39

KXSCF Kinaxis Inc

 

19.68

18.26

KSS Kohl's Corp

 

73.78

73.20

KUBTY Kubota Corp

 

81.03

81.52

KURRY Kuraray Co Ltd

 

41.30

40.25

LARK Landmark Bancorp Inc

 

26.30

25.84

LHOPRI LaSalle Hotel Properties

 

26.02

25.36

LGGNY Legal & General Group PLC

 

21.70

21.60

TREE LendingTree Inc

 

53.04

52.32

LHCG LHC Group Inc

 

33.80

34.10

LBY Libbey Inc

 

38.03

37.00

LLTP Lightlake Therapeutics Inc

 

10.25

10.90

LLNW Limelight Networks Inc

 

3.34

3.36

LRLCF L'Oreal SA

 

180.95

180.45

LULU Lululemon Athletica Inc

 

68.44

67.90

MTHRF M3, Inc.

 

22.42

21.88

MGLN Magellan Health Inc

 

64.07

63.81

MAG Magnetek Inc

 

44.56

45.71

MLGF Malaga Financial Corp

 

22.02

22.00

MNGPF Man Group PLC

 

3.05

2.99

MQPXF Matica Enterprises Inc

 

0.11

0.10

MJN Mead Johnson Nutrition Co

 

104.76

105.39

MKGAY Merck KGaA

 

34.26

34.21

MMSI Merit Medical Systems Inc

 

19.61

19.73

MERPRM Merrill Lynch Capital Trust II

 

25.65

25.66

METPRA MetLife Inc

 

24.79

24.74

MPBK Metropacific Bank

 

0.01

0.00

MSCC Microsemi Corp

 

32.24

31.90

MGHTF Mighty River Power Ltd

 

2.48

2.35

MLR Miller Industries Inc.

 

22.16

22.13

MBFJF Mitsubishi UFJ Financial Group Inc

 

6.52

6.60

MODN Model N Inc

 

12.37

12.44

MHK Mohawk Industries Inc

 

184.35

187.25

MOH Molina Healthcare Inc

 

63.69

64.19

MNRO Monro Muffler Brake Inc

 

63.24

64.25

MNST Monster Beverage Corp

 

141.12

126.00

MSPRI Morgan Stanley

 

26.24

25.73

MSPRA Morgan Stanley

 

20.78

20.87

MSPRG Morgan Stanley

 

26.05

25.87

MWG Morgan Stanley Capital Trust IV

 

25.55

25.57

MRAAF Murata Mfg Co Ltd

 

123.00

118.80

MRAAY Murata Mfg Co Ltd

 

30.93

29.77

NGHCP National General Holdings Corp

 

26.04

25.50

NEOG Neogen Corp

 

51.15

51.79

NTWK Netsol Technologies Inc

 

6.00

6.00

NAHD New Asia Holdings Inc

 

1.00

0.80

NRZ New Residential Investment Corp

 

15.11

14.90

NYCB New York Community Bancorp Inc

 

16.61

16.58

NYMTP New York Mortgage Trust

 

24.99

24.62

NCMGY Newcrest Mining Ltd

 

11.33

11.36

NCMGF Newcrest Mining Ltd

 

11.30

11.28

NEWT Newtek Business Services Corp

 

16.67

16.61

NXGPF Next PLC

 

114.20

113.17

NSANF Nissan Motor Co Ltd

 

10.55

10.55

NRDVY Nord Gold NV

 

2.33

1.30

NTRSP Northern Trust Corp

 

25.54

25.49

NSAM NorthStar Asset Management Group Inc

 

24.27

24.16

NRF Northstar Realty Finance Corp

 

19.22

19.55

NWYF Northway Financial Inc

 

21.00

20.99

NBCT Northwest Bancorp Inc

 

9.45

9.40

OCUL Ocular Therapeutix Inc

 

35.77

35.48

ODMTY Old Mutual PLC

 

28.18

28.05

OMAM OM Asset Management PLC

 

17.96

17.66

OCRPRB Omnicare Capital Trust II

 

94.26

92.15

OMCL Omnicell Inc

 

35.05

35.75

ONFC Oneida Financial Corp

 

19.54

19.69

FNCTF ORANGE

 

18.19

18.27

OCBB Orange County Business Bank

 

8.00

7.70

OLCLY Oriental Land Co., Ltd.

 

26.84

26.80

PNDZY Pandora AS

 

22.79

22.88

PGPHF Partners Group Holding

 

308.75

304.55

PSO Pearson PLC

 

21.85

21.88

PSORF Pearson PLC

 

21.93

21.01

PEBPRC Pebblebrook Hotel Trust

 

25.62

25.39

PSEM Pericom Semiconductor Corp

 

15.60

15.79

PSMMY Persimmon PLC

 

54.48

53.96

PNFP Pinnacle Financial Partners Inc

 

42.00

41.69

PMCS PMC-Sierra Inc

 

9.50

9.55

PNCPRQ PNC Financial Services Group Inc

 

24.85

24.53

PNCPRP PNC Financial Services Group Inc

 

28.45

27.94

PNYTF Poynt Corp

 

0.00

0.01

PRCB Premier Commercial Bancorp

 

5.20

5.03

PINC Premier Inc

 

36.66

36.80

PBSFF ProSiebenSat 1 Media AG

 

49.60

49.03

PUK Prudential PLC

 

50.29

50.45

PUKPF Prudential PLC

 

25.00

25.30

PTCT PTC Therapeutics Inc

 

71.33

74.93

PSAPRS Public Storage

 

25.65

25.75

PSAPRT Public Storage

 

25.47

25.57

PSAPRW Public Storage

 

24.38

23.95

PSAPRV Public Storage

 

24.46

24.10

PSAPRZ Public Storage

 

26.11

25.95

PSAPRY Public Storage

 

26.90

26.73

PSAPRA Public Storage

 

25.68

25.00

PSAPRU Public Storage

 

25.23

25.00

PSAPRX Public Storage

 

24.75

24.28

QLIK Qlik Technologies Inc

 

32.44

32.69

RBSPRE RBS Capital Funding Trust V

 

24.79

24.41

RBSPRI RBS Capital Funding Trust VI

 

24.95

24.71

RBSPRG RBS Capital Funding Trust VII

 

24.86

24.41

REGPRG Regency Centers Corp

 

25.53

25.32

QSR Restaurant Brands International Inc

 

44.23

43.64

RSTRF Restaurant Brands International LP

 

42.04

41.46

RIOM Rio Alto Mining Ltd

 

3.13

3.11

ROP Roper Industries Inc

 

167.57

169.33

ROST Ross Stores Inc

 

105.81

99.95

ROVI Rovi Corp

 

24.88

25.24

RBSPRM Royal Bank of Scotland Group (The) PLC

 

25.05

25.00

RBSPRR Royal Bank of Scotland Group (The) PLC

 

24.69

24.65

RBSPRP Royal Bank of Scotland Group (The) PLC

 

24.98

24.85

RBSPRS Royal Bank of Scotland Group (The) PLC

 

25.35

25.08

RHP Ryman Hospitality Properties Inc

 

60.10

59.49

SNPHY Santen Pharmaceutical Co Ltd

 

33.43

33.43

BFSPRC Saul Centers Inc

 

26.02

25.99

SBAC SBA Communications Corp

 

124.71

122.79

SCEPRG SCE Trust II

 

24.60

23.57

SCEPRH SCE Trust III

 

28.00

27.49

SHLAF Schindler Holding AG

 

164.50

162.80

SHNWF Schroders PLC

 

47.98

45.10

SAIC Science Applications International Corp

 

54.68

55.42

SEGXF Segro PLC

 

6.57

6.55

SEIC SEI Investments Company

 

43.04

43.62

SKHSF Sekisui House Ltd

 

13.89

13.50

SMTC Semtech Corp

 

28.93

28.77

SNRAF Senator Minerals Inc

 

0.10

0.12

SCAY Seneca-cayuga Bancorp

 

11.00

10.75

SERV ServiceMaster Global Holdings Inc

 

34.59

34.32

SLGN Silgan Holdings Inc

 

57.41

57.72

SKSBF Skanska AB

 

24.65

24.54

SLGPRI SL Green Realty Corp

 

26.41

26.08

DITHF Smith (DS) PLC

 

5.60

5.53

SMFTF Smurfit Kappa Group PLC

 

28.38

28.04

SNE Sony Corp

 

28.33

28.27

SFBC Sound Financial Bancorp Inc

 

19.00

18.95

SBFC Southeastern Bank Financial Corp

 

27.65

27.60

SCEPRF Southern California Edison Trust I

 

25.43

24.45

ONCE Spark Therapeutics Inc

 

57.59

61.50

EDTXF Spectral Medical Inc

 

0.48

0.48

STJPF St James's Place PLC

 

14.76

14.69

STTPRD State Street Corp

 

26.76

26.53

STTPRE State Street Corp

 

25.43

25.43

SCMP Sucampo Pharmaceuticals Inc

 

15.38

16.50

SUIPRA Sun Communities Inc

 

26.60

25.96

SEMI SunEdison Semiconductor Ltd

 

24.06

23.00

SNST Sunset Capital Assets Inc

 

2.08

1.92

SSMXF Sysmex Corporation

 

53.62

52.00

SSMXY Sysmex Corporation

 

26.85

26.07

TBNC T Bancshares Inc

 

6.75

6.60

TKMU Takeoutmusic.com Holdings Corp

 

0.00

0.00

TTDKY TDK Corp

 

70.70

69.03

TTGT TechTarget Inc

 

12.14

12.13

TTNDF Techtronic Industries Co Ltd

 

3.47

3.34

TLPFY Teleperformance

 

38.79

38.15

TSRO Tesaro Inc

 

53.33

53.55

TSO Tesoro Corp

 

91.84

93.57

THERF Theratechnologies Inc

 

0.62

0.59

THOR Thoratec Corp

 

40.72

40.88

TMUSPRA T-Mobile US Inc

 

60.40

59.27

THKUF Toll Holdings Ltd

 

7.17

7.13

TYGPRB Tortoise Energy Infrastructure Corp.

 

10.25

9.92

TSS Total System Services Inc

 

38.20

38.45

TCON TRACON Pharmaceuticals Inc

 

13.43

14.68

TCOR TreeCon Resources Inc

 

0.68

0.65

TYPR Tri-Continental Corp

 

49.92

48.99

TYL Tyler Technologies Inc

 

119.37

120.09

TSNU Tyson Foods Inc

 

50.85

49.50

USBPRM U.S. Bancorp

 

29.83

29.66

USBPRO U.S. Bancorp

 

24.35

23.84

ULTA Ulta Salon Cosmetics & Fragrances Inc

 

140.76

141.00

UNIEF Uni-Select Inc

 

32.79

30.14

UNFI United Natural Foods Inc

 

83.04

83.57

UVE Universal Insurance Holdings Inc

 

24.90

25.55

VGR Vector Group Ltd

 

23.05

23.28

VRNT Verint Systems Inc

 

60.88

61.05

WBA Walgreens Boots Alliance Inc

 

83.08

81.83

WCIC WCI Communities Inc

 

23.93

23.83

WCG WellCare Health Plans Inc

 

90.81

90.83

WBB Westbury Bancorp Inc

 

16.99

16.90

WIPSO Wisconsin Public Service Corp

 

99.75

103.00

WNS WNS (Holdings) Ltd

 

24.47

24.74

WDFN Woodlands Financial Services Co

 

45.00

44.00

INT World Fuel Services Corp

 

54.75

54.90

WPPGF WPP PLC

 

23.93

23.51

WPPGY WPP PLC

 

118.15

118.84

WYN Wyndham Worldwide Corp

 

91.48

92.58

YAMHF Yamaha Motor Co., Ltd.

 

24.99

24.59

ZAGG Zagg Inc

 

7.70

7.90

ZBPRH Zions Bancorp

 

24.77

24.75

ZBPRA Zions Bancorp

 

23.06

22.60

ZIOP ZIOPHARM Oncology Inc

 

11.26

11.90


 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
low
DDDX 3DX Industries Inc

 

0.06

0.06

WBAI 500.com Ltd

 

9.26

9.55

CAS A M Castle & Co

 

3.18

4.77

ATNM Actinium Pharmaceuticals Inc

 

3.12

3.30

AUAYF Adanac Molybdenum Corp

 

0.14

0.15

AGTK Agritek Holdings Inc

 

0.03

0.03

GAPFF Aimia Inc

 

10.33

10.23

AJGH AJ Greentech Holdings Ltd

 

0.01

0.01

AXU Alexco Resource Corp

 

0.42

0.43

ALKM Alkame Holdings Inc

 

0.02

0.02

ALPQF Alpiq Holding AG

 

75.79

93.63

ACERF AM Gold Inc

 

0.02

0.03

AMZZ Amazonica Corp

 

0.00

0.00

AMLH American Leisure Holdings Inc

 

0.02

0.02

AQQS American Spectrum Realty Inc

 

0.12

0.20

ASRV AmeriServ Financial Inc

 

2.92

2.91

ANHPRC Anworth Mortgage Asset Corp

 

24.41

25.02

ARVCY Areva

 

1.03

1.04

APHY Assured Pharmacy Inc

 

0.04

0.05

ATEA Astea International Inc

 

1.10

1.11

AVH Avianca Holdings SA

 

12.14

13.78

AXPW Axion Power International Inc

 

0.28

0.26

BKEN Bakken Energy Corp

 

0.00

0.00

CIB BanColombia SA

 

41.15

41.37

BAKPF Baraka Energy & Resources Ltd

 

0.00

0.00

BIJBF Bijou Brigitte AG

 

62.20

63.65

BPTH Bio-Path Holdings Inc

 

1.85

1.90

BRVRF Blue River Resources Ltd

 

0.04

0.04

BLSFF BlueScope Steel Ltd

 

3.73

3.97

BODY Body Central Corp

 

0.18

0.12

BDRPF Bombardier Inc

 

6.69

9.45

BNGRF Bongrain

 

61.85

62.00

BOSC BOS Better Online Solutions Ltd

 

2.98

3.00

BLVDU Boulevard Acquisition Corp

 

9.95

10.00

LND BRASILAGRO - CIA Bras de Prop Agricolas

 

3.20

2.65

BFGC Bullfrog Gold Corp

 

0.01

0.01

CACQ Caesars Acquisition Co

 

7.39

7.31

CLTS Canadian Tactical Training Academy Inc

 

0.03

0.03

CDYCF Cardero Resources Corp

 

0.03

0.02

CETEF Cathedral Energy Services Ltd

 

1.71

1.72

CCDBF CCL Industries Inc

 

42.70

78.34

CDEX CDEX Inc

 

0.01

0.02

CNP CenterPoint Energy Inc

 

20.78

20.83

CPYYF Centrica PLC

 

3.65

3.70

CPYYY Centrica PLC

 

14.98

15.01

CHKDJ Chesapeake Energy Corp

 

1010.00

1110.00

CIFHY China Fishery Group Ltd

 

1.22

1.23

CJEWY Chow Tai Fook Jewellery Group Ltd

 

11.69

12.30

CWEI Clayton Williams Energy Inc

 

49.06

49.71

CLCXQ Computer Learning Centers

 

0.00

0.00

CLLZF Connacher Oil and Gas Ltd

 

0.02

0.02

MCF Contango Oil & Gas Co

 

23.53

23.90

CSBQP Cornerstone Bancshares Inc

 

24.06

24.25

CUZ Cousins Properties Inc

 

10.73

10.49

CVALF Covalon Technologies Ltd

 

0.89

0.92

CROX Crocs Inc

 

11.15

10.27

CVSL CVSL Inc

 

2.48

4.23

DPNEY Daphne International Holdings Ltd

 

5.22

5.47

DWSN Dawson Geophysical Co

 

5.24

5.43

DFRG Del Frisco's Restaurant Group Inc

 

20.09

18.81

DLMV Delmarva Bank Data Processing Center, Inc.

 

2.00

2.50

DTRWF Delta Drone SA

 

4.22

4.40

DLLLY Delta Lloyd N.V

 

18.30

18.35

DLLLF Delta Lloyd N.V

 

18.05

18.15

DCOHF Dickson Concepts International Ltd

 

0.43

0.44

CADY Digital Caddies Inc

 

0.12

0.10

DRCHF Direcional Engenharia SA

 

2.07

2.17

DIRVD Direct View Holdings Inc

 

0.00

0.00

DCTFF DirectCash Payments Inc

 

13.05

13.12

DOLV Dolat Ventures Inc

 

0.07

0.06

DRL Doral Financial Corp

 

0.72

1.32

EFRTF Edgefront Real Estate Investment Trust

 

1.45

1.44

EGAN EGain Corp

 

3.48

3.48

ELRA Elray Resources Inc

 

0.00

0.00

ENDO Endocan Corp

 

0.01

0.02

ENEVY Eneva SA

 

0.05

0.10

EAC Erickson Inc

 

6.15

6.24

FABU FAB Universal Corp

 

0.04

0.04

PAWP Fearless Films Inc

 

0.25

0.75

FCGD First Colombia Gold Corp

 

0.00

0.00

FIVE Five Below Inc

 

31.74

31.71

GNCC Genco Corp

 

0.00

0.00

GNMLF Genomma Lab Internacional SAB de CV

 

1.13

1.45

GAINP Gladstone Investment Corporation

 

25.75

25.80

GWTR Global Water Technologies Inc

 

0.02

0.02

GOL Gol Intelligent Airlines Inc

 

3.46

3.57

GARPF Golden Agri-Resources Ltd

 

0.30

0.31

GARPY Golden Agri-Resources Ltd

 

29.96

29.80

GDPPRD Goodrich Petroleum Corp

 

9.14

15.02

GDPAN Goodrich Petroleum Corp

 

9.95

24.45

GDPPRC Goodrich Petroleum Corp

 

9.30

17.01

FXITD Gopher Protocol Inc

 

1.00

2.30

GPVRF GreenPower Motor Company Inc

 

0.19

0.20

ASWRF Gungnir Resources Inc

 

0.01

0.01

HEOFF H2O Innovation Inc

 

1.13

1.10

HLX Helix Energy Solutions Group Inc

 

15.44

15.43

HERO Hercules Offshore Inc

 

0.45

0.68

HIMR Hollund Industrial Marine Inc

 

0.01

0.01

ZINC Horsehead Holding Corp

 

12.84

12.92

HCTI Hybrid Coating Technologies Inc

 

0.04

0.04

HDY HyperDynamics Corp

 

0.64

0.63

ICTSF ICTS International NV

 

0.50

0.60

IMKI Immediatek Inc

 

0.35

0.40

IDLLF Indus Alliance Insur and Finan Srvc, Inc.

 

33.95

38.60

IOGA Inscor Inc Corp

 

0.01

0.01

IPRA Intelsat SA

 

36.22

42.89

I Intelsat SA

 

12.37

12.43

ISH International Shipholding Corp

 

14.00

14.02

IACAF Ithaca Energy Inc

 

0.68

0.70

JAMTF Jagercor Energy Corp

 

0.04

0.03

JASN Jason Industries Inc

 

7.15

6.72

JONE Jones Energy Inc

 

8.55

8.49

KRMEF Karmin Exploration Inc

 

0.19

0.27

KGRSY Kingrose Mining Ltd

 

1.05

1.63

KGTO Kogeto Inc

 

0.03

0.05

KOP Koppers Holdings Inc

 

16.21

16.32

LAS Lentuo International Inc

 

0.59

0.56

ROAOF LGX Oil & Gas Inc

 

0.07

0.07

LBSR Liberty Star Uranium & Metals Corp

 

0.01

0.01

LL Lumber Liquidators Holdings Inc

 

51.86

47.76

LMSMF Maclos Capital Inc

 

0.05

0.05

MAMS Mam Software Group Inc

 

5.55

4.81

MXMTY Maxcom Telecomunicaciones SAB de CV

 

0.68

0.70

MNI McClatchy Co

 

2.32

2.33

MDFI Medefile International Inc

 

0.00

0.00

MEDA Media Analytics Corp

 

0.00

0.00

MVRBF Medivir AB

 

11.10

11.29

MCWPF Melco Crown(Philippines)Resorts Corp

 

0.23

0.25

MERR Merriman Holdings Inc

 

1.25

1.50

MEAOF Metanor Resources Inc

 

0.04

0.04

MSPC Metrospaces Inc

 

0.00

0.00

MLRKF Millrock Resources Inc

 

0.26

0.28

MPIX Mindpix Corp

 

0.00

0.00

MIZUF Mizuno Corporation

 

5.02

5.00

MPAY Mobetize Corp

 

0.65

0.70

MSM MSC Industrial Direct Co Inc

 

72.99

73.17

MURZY Murray And Roberts Holdings Ltd

 

1.47

1.50

NGCRF NagaCorp Ltd

 

0.68

0.70

NGCRY NagaCorp Ltd

 

41.24

42.72

NINOF Nikon Corp

 

12.95

13.14

NOBGF Noble Group Ltd

 

0.72

0.73

NOBGY Noble Group Ltd

 

14.39

14.71

WSCRF North American Nickel Inc

 

0.17

0.18

NTFY Notify Technology Corp

 

5.25

6.00

NBY NovaBay Pharmaceuticals Inc

 

0.53

0.50

NVOB Novacab International Inc

 

0.00

0.01

DNOW Now Inc

 

21.25

21.13

NRG NRG Energy Inc

 

23.98

23.76

NUTR Nutraceutical International Corp

 

16.38

16.66

OGE OGE Energy Corp

 

32.51

32.72

OPESF Opera Software ASA

 

7.62

7.78

ONZBF Organizacion Soriana SAB de CV

 

2.32

2.75

SEED Origin Agritech Ltd

 

1.18

1.19

PFSD Pacific Sands Inc

 

0.02

0.02

PPHMP Peregrine Pharmaceuticals Inc

 

23.24

22.60

PTVYF Petro Vista Energy Corp

 

0.02

0.03

FENG Phoenix New Media Ltd

 

7.33

7.28

POSC Positron Corp

 

0.00

0.00

POWN POW Entertainment Inc

 

0.01

0.01

PWZYF Powszechny Zaklad Ubezpieczen SA

 

131.10

135.09

PPCYY PPC Ltd

 

3.06

3.09

PRAA PRA Group Inc

 

50.09

49.43

PRXI Premier Exhibitions Inc

 

0.36

0.36

PCRBY Pricer AB

 

0.85

1.08

PGLA Progen Pharmaceuticals Ltd

 

0.17

0.15

PRMLY Prumo Logistica SA

 

0.10

0.10

QIHU Qihoo 360 Technology Co Ltd

 

45.73

46.85

QUIK Quicklogic Corp

 

1.91

1.96

RGDEF RDX Technologies Corp

 

0.13

0.13

ERNI Rewards Nexus Inc

 

0.01

0.01

RIHT Rightscorp Inc

 

0.07

0.08

SRRY Sancon Resources Recovery Inc

 

0.00

0.00

SCHYF Sands China Ltd

 

4.61

4.62

SCHN Schnitzer Steel Industries Inc

 

15.70

15.75

SEADF Seamless Distribution AB

 

0.90

0.97

SCQBF SecureCom Mobile Inc

 

0.35

0.42

SNRAF Senator Minerals Inc

 

0.10

0.11

SNUYF Serinus Energy Inc

 

0.88

0.88

SBDG Small Business Development Group Inc

 

0.76

0.80

SPRO SmartPros Ltd

 

1.31

1.35

SPDC Speed Commerce Inc

 

0.74

0.83

SGM Stonegate Mortgage Corporation

 

10.02

9.56

STRDF Strad Energy Services Ltd

 

2.20

2.38

SLFYF Sun Life Financial Inc

 

19.94

20.13

GOMO Sungy Mobile Ltd

 

4.69

4.75

SWGAF Swatch Group AG

 

459.00

396.59

TINO Tamino Minerals Inc

 

0.00

0.00

TAPM Tapinator Inc

 

0.30

0.26

TBQBF T-Bird Pharma Inc

 

0.29

0.31

TCPI TCP International Holdings Ltd

 

2.74

4.96

ALLIF The Canadian Bioceutical Corp

 

0.12

0.23

GYST The Graystone Co Inc

 

0.02

0.00

SEEK TheDirectory.com Inc

 

0.00

0.00

TDW Tidewater Inc

 

28.20

27.83

TPAC Trans-Pacific Aerospace Co Inc

 

0.00

0.00

TVETF Traverse Energy Ltd

 

0.57

0.57

TOLWF Trican Well Service Ltd

 

3.53

3.46

THST Truett-Hurst Inc

 

2.30

2.36

TURA Turbine Aviation Inc

 

0.51

0.80

UATG Umbra Applied Technologies Group Inc

 

0.75

0.33

UNJCF Unicaja Banco S.A.

 

2.38

2.96

UVCL Univercell Holdings Inc

 

0.00

0.00

UGHS University General Health System Inc

 

0.00

0.01

VCMG Veracity Management Global Inc

 

0.01

0.01

FCGYF Veresen Inc

 

12.23

12.32

VNCKF Victory Nickel Inc

 

0.10

0.10

VBFC Village Bank and Trust Financial Corp

 

16.80

16.05

VIZC VizConnect Inc

 

0.00

0.00

WWNTY Want Want China Holdings Ltd

 

55.34

55.26

WEWWF WebTech Wireless Inc

 

1.43

1.22

WTW Weight Watchers International Inc

 

11.34

16.40

WFSTF Western Forest Products Inc

 

1.71

1.71

WILN Wi-Lan Inc

 

2.64

2.64

WSTI WindStream Technologies Inc

 

0.09

0.09

WK Workiva Inc

 

12.82

12.26

WRIT WRIT Media Group Inc

 

0.00

0.00

XLRM XLR Medical Corp

 

0.08

0.10

YOKEF Yokogawa Electric Corp

 

10.70

10.90

ZNTR Zentric Inc

 

0.00

0.00

ZORM Zoro Mining Corp

 

0.00

0.01

ZSAN Zosano Pharma Corp

 

10.38

10.90

Data through 02/27/2015 15:55:04-06:00

  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.