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

 

7.64

7.49

ADTM Adaptive Medias Inc

 

4.50

4.47

AILQF Airiq Inc

 

0.06

0.04

APT Alpha Pro Tech Ltd

 

3.59

3.42

NGLPF Alternative Earth Resources Inc

 

0.07

0.07

ASBN ASB Financial Corp

 

15.00

14.30

ASUUY Asustek Computer Inc

 

47.98

47.75

ATHL Athlon Energy Inc

 

58.22

58.38

ARPP Atlas Resource Partners LP

 

24.74

24.74

CXBMF Calibre Mining Corp

 

0.14

0.13

CTEI Cemtrex Inc

 

0.73

0.22

CF CF Industries Holdings Inc

 

269.01

280.34

CXLLE Chatter Box Call Center Ltd

 

0.01

0.01

CTVZ China Travel Resort Holdings Inc

 

0.01

0.01

CHSCP CHS Inc

 

30.58

25.90

CFG Citizens Financial Group Inc

 

23.44

23.57

CVTGF Clairvest Group Inc

 

22.15

21.45

KO Coca-Cola Co

 

42.71

42.81

CORPRA CoreSite Realty Corp

 

25.82

26.00

CPICQ CPI Corp

 

0.02

0.02

CCIPRA Crown Castle International Corp

 

104.44

105.39

CCEL Cryo-Cell International Inc

 

3.30

3.31

DBVTF DBV Technologies

 

45.09

40.45

DTT Deutsche Bank Capital Funding Trust IX

 

25.31

25.00

DUA Deutsche Bank Capital Funding Trust VIII

 

25.45

24.50

DXB Deutsche Bank Contingent Capital Trust II

 

25.91

24.76

DUK Duke Energy Corporation

 

75.30

75.21

DDPRB E I du Pont de Nemours & Company

 

101.01

94.50

ECDI EC Development Inc

 

0.10

0.12

ETP Energy Transfer Partners LP

 

64.53

64.13

EQTXF Equitorial Exploration Corp

 

0.24

0.23

ELSPRC Equity Lifestyle Properties Inc

 

25.90

26.03

FBIP F N B Bancorp Inc

 

200.00

162.66

FDBC Fidelity D & D Bancorp

 

31.95

32.00

FIRT First Banctrust Corp

 

15.00

15.00

FCZA First Citizens Banc Corp

 

10.10

10.00

GRXPRB Gabelli Healthcare & WellnessRx Trust

 

25.09

25.05

GEGI Genesis Electronics Group Inc

 

0.00

0.01

GOODO Gladstone Commercial Corporation

 

25.30

24.82

GOODP Gladstone Commercial Corporation

 

25.27

24.95

GMVHF GVC Holdings PLC

 

8.01

7.95

HNH Handy & Harman Ltd

 

27.89

28.18

HADV Health Advance Inc

 

0.80

0.51

HEP Holly Energy Partners LP

 

36.60

36.66

HMLAD Homeland Resources Ltd

 

0.52

0.60

HRL Hormel Foods Corp

 

51.06

51.52

ISF ING Groep N.V.

 

25.32

24.25

IHITF International Hi-Tech Industries Inc

 

0.00

0.00

IVRPRB Invesco Mortgage Capital Inc

 

24.79

24.85

JACK Jack In The Box Inc

 

67.04

68.85

KINS Kingstone Companies Inc

 

8.00

8.24

KEP Korea Electric Power Corp

 

22.51

22.75

LAKE Lakeland Industries Inc

 

9.02

9.40

GAGA Le Gaga Holdings Ltd

 

3.96

3.99

LGHT Lighthouse Bank Ca

 

12.00

12.00

MDEX Madison Exploration Inc

 

0.12

0.15

MEQYF Mainstreet Equity

 

36.68

34.81

MCGRF Major Cineplex Group PLC

 

0.76

0.72

MDRA Medra Corp

 

0.01

0.00

MRPS Microphonics Inc

 

0.01

0.01

MEMI Miracle Entertainment Inc

 

0.14

0.01

MITUY Mitsui Chemicals Inc

 

13.45

12.61

MNRK Monarch Financial Holdings Inc

 

12.75

12.75

MWR Morgan Stanley Capital Trust III

 

25.32

23.30

MWO Morgan Stanley Capital Trust V

 

25.01

22.40

MSZ Morgan Stanley Capital Trust VII

 

25.11

24.20

MSK Morgan Stanley Capital Trust VIII

 

25.11

25.01

MFSF MutualFirst Financial Inc

 

22.47

22.63

NNNPRE National Retail Properties Inc

 

23.58

23.82

NHTB New Hampshire Thrift Bancshares Inc

 

15.80

15.58

PCGR PC Group Inc

 

0.01

0.02

PEBK Peoples Bancorp of NC

 

17.65

17.50

PCLB Pinnacle Bancshares Inc

 

16.15

15.95

PBCRY PT Bank Central Asia Tbk

 

26.39

26.34

PTMEY PT Media Nusantara Citra Tbk

 

25.46

26.40

PEXNY PTT Exploration & Production PCL

 

9.85

11.74

PNMXO Public Service Company of New Mexico

 

92.31

97.75

PSRU PureSpectrum, Inc.

 

0.00

0.00

REGPRG Regency Centers Corp

 

24.38

24.45

SGNT Sagent Pharmaceuticals Co

 

31.64

31.45

BFSPRC Saul Centers Inc

 

26.00

25.99

SMIT Schmitt Industries Inc

 

2.96

3.50

SHMDF Shimano Inc.

 

122.06

120.79

SHECF Shin-Etsu Chemical Co Ltd

 

64.67

62.38

SLI SL Industries Inc

 

50.15

49.87

STND Standard Financial Corp

 

20.75

22.00

SWMD Starwin Media Holdings Inc

 

0.00

0.00

STRP Straight Path Communications Inc

 

16.19

15.75

INNPRB Summit Hotel Properties Inc

 

26.94

26.82

INNPRC Summit Hotel Properties Inc

 

25.93

25.22

SHOPRD Sunstone Hotel Investors Inc

 

27.31

26.97

TCOPRK Taubman Centers Inc

 

25.00

25.00

TAYD Taylor Devices

 

9.95

9.91

TCP TC Pipelines LP

 

66.99

68.37

TTPH Tetraphase Pharmaceuticals Inc

 

20.85

20.62

TBVPF Thai Beverage PLC

 

0.61

0.61

TYGPRC Tortoise Energy Infrastructure Corp.

 

10.40

10.34

TSNU Tyson Foods Inc

 

50.76

49.50

USPR U S Precious Metals Inc

 

0.31

0.32

UBPPRF Urstadt Biddle Properties, Inc.

 

25.85

25.90

VGGOF Vogogo Inc

 

2.86

3.08

WUYIF Wuyi International Pharmaceutical Co Ltd

 

0.05

0.04


 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
low
JOBS 51job Inc

 

29.35

29.50

ETHG 800 Commerce Inc

 

0.09

0.09

AVHI A V Homes Inc

 

14.51

14.55

ATEN A10 Networks Inc

 

8.66

8.99

AIR AAR Corp

 

23.92

23.74

AAN Aaron's Inc

 

23.53

24.25

ABB ABB Ltd

 

22.12

22.20

ABY Abengoa Yield PLC

 

33.91

33.87

ACCA Acacia Diversified Holdings Inc

 

0.10

0.20

ACST Acasti Pharma Inc

 

0.66

0.72

ACGPF Accell Group

 

16.68

17.25

ACRX AcelRx Pharmaceuticals Inc

 

5.33

5.27

ACMTA ACMAT Corp

 

21.20

21.25

ATVBF Active Biotech AB

 

4.12

5.02

ATU Actuant Corp

 

29.98

30.48

ACXM Acxiom Corp

 

16.26

16.53

AE Adams Resources & Energy Inc

 

44.77

44.26

AHEXY Adecco SA

 

33.49

33.70

ADTN Adtran Inc

 

20.22

20.53

ACY AeroCentury Corp

 

11.26

10.90

AFL Aflac Inc

 

57.56

57.70

AFRBY African Rainbow Minerals Ltd

 

12.45

12.74

AGCO AGCO Corp

 

45.31

45.07

AGPYY Agile Property Holdings Ltd

 

31.25

31.55

AGLNF AGL Energy Ltd

 

11.63

11.76

GAPFF Aimia Inc

 

14.70

14.80

AIBEF Air Berlin PLC

 

1.57

1.73

AFRAF Air France-KLM

 

9.00

9.45

AFLYY Air France-KLM

 

8.81

9.28

AYR Aircastle Ltd

 

15.73

16.14

AKTAF Akita Drilling Ltd

 

12.79

13.52

ALG Alamo Group Inc

 

40.11

40.75

AGI Alamos Gold Inc

 

7.83

7.79

ALSK Alaska Communications Systems Group Inc

 

1.48

1.57

ALB Albemarle Corp

 

57.79

58.37

ALU Alcatel-Lucent

 

2.97

3.00

ADHD Alcobra Ltd

 

13.25

13.63

AXU Alexco Resource Corp

 

0.66

0.65

BABA Alibaba Group Holding Ltd

 

86.10

86.62

WTER Alkaline Water Co Inc

 

0.11

0.09

ANLKY Alkane Resources Ltd

 

1.66

1.71

ALE ALLETE Inc

 

45.51

44.39

YRLLF Alta Vista Ventures Ltd

 

0.02

0.06

ANRGF Alter NRG Corp

 

1.96

1.98

ARSLF Altima Resources Ltd

 

0.06

0.05

AMRN Amarin Corp PLC

 

1.03

1.07

AMRK A-Mark Precious Metals Inc

 

10.49

10.49

ABEV Ambev SA

 

6.30

6.23

AMBTQ Ambient Corp

 

0.07

0.07

ABRW American Brewing Company, Inc.

 

0.33

0.62

ACKRF American Creek Resources Ltd

 

0.03

0.03

ADHC American Diversified Holdings Corp

 

0.01

0.02

AMHPRA American Homes 4 Rent

 

24.04

24.05

APEI American Public Education Inc

 

26.87

26.98

ASEI American Science & Engineering Inc

 

50.14

55.17

ACAN Americann Inc

 

1.24

1.24

ANXGF Anaconda Mining Inc

 

0.04

0.04

AGPPY Anglo American Platinum Ltd

 

5.16

5.31

AHCHF Anhui Conch Cement Co Ltd

 

3.21

3.18

AHCHY Anhui Conch Cement Co Ltd

 

15.62

15.70

ANFGY Antofagasta PLC

 

22.62

23.10

ATONY Anton Oilfield Services Group

 

57.30

58.54

AIT Applied Industrial Technologies Inc

 

45.23

45.54

AREX Approach Resources Inc

 

13.95

14.30

APRI Apricus Biosciences Inc

 

1.43

1.50

ATR AptarGroup, Inc.

 

59.26

59.15

AQPTY Aquarius Platinum Ltd

 

0.60

0.65

ARAFF Arafura Resources Ltd

 

0.05

0.05

PETX Aratana Therapeutics Inc

 

9.59

9.60

AMSYF ArcelorMittal SA

 

13.24

13.66

MT ArcelorMittal SA

 

13.14

13.47

ACI Arch Coal Inc

 

1.99

2.01

ASC Ardmore Shipping Corp

 

10.91

10.81

ACRE Ares Commercial Real Estate Corp

 

11.71

11.69

AGXMF Argentex Mining Corp

 

0.06

0.05

ASCC Aristocrat Group Corp

 

0.01

0.01

ARKAY Arkema

 

65.00

66.62

AMCO Armco Metals Holdings Inc

 

0.14

0.15

ARRY Array BioPharma Inc

 

3.48

3.39

ARTNA Artesian Resource Corp

 

19.87

20.01

ASNA Ascena Retail Group Inc

 

12.96

13.18

AJMPF Ashmore Group PLC

 

4.92

4.94

AAGRY Astra Agro Lestari Tbk

 

9.39

9.41

ATHOF Athabasca Oil Corp

 

4.94

5.10

ATLC Atlanticus Holdings Corp

 

1.92

1.80

ATW Atwood Oceanics Inc

 

42.05

42.55

ADNC Audience Inc

 

7.10

7.21

AUDC AudioCodes Ltd

 

4.52

4.77

ARXG Aurora Gold Corp

 

0.01

0.01

AVH Avianca Holdings SA

 

13.52

13.78

AVP Avon Products Inc

 

12.00

12.45

AXLL Axiall Corp

 

36.29

35.67

AXPWD Axion Power International Inc

 

3.18

3.11

AXMIF AXMIN Inc

 

0.01

0.02

AZZ AZZ Inc

 

41.96

39.67

BAFBF Balfour Beatty PLC

 

3.03

3.66

BALT Baltic Trading Ltd

 

3.87

4.12

BKU BankUnited Inc

 

30.41

30.16

BAA Banro Corp

 

0.14

0.15

B Barnes Group Inc

 

29.66

30.35

BBSI Barrett Business Services Inc

 

39.82

39.47

BFFAF Basf SE

 

89.74

91.46

BASFY Basf SE

 

89.38

90.97

BAMXF Bayerische Motoren Werke AG

 

105.15

105.71

BBTPRF BB&T Corp

 

21.67

24.50

BCBHF BCB Holdings Ltd

 

0.18

0.19

BCGOF BCGold Corp

 

0.02

0.03

BEBE bebe stores Inc

 

2.27

2.28

BNRDF Bedrocan Cannabis Corp

 

0.60

0.64

BDRFY Beiersdorf AG

 

16.67

17.21

BXE Bellatrix Exploration Ltd

 

5.94

6.11

BEL Belmond Ltd

 

11.28

11.63

BNFT Benefitfocus Inc

 

26.14

26.79

BSEFY Benesse Holdings Inc

 

32.51

32.82

BHP BHP Billiton Ltd

 

58.45

58.57

BHPLF BHP Billiton Ltd

 

29.27

29.39

BBL BHP Billiton PLC

 

54.65

55.24

BHPBF BHP Billiton PLC

 

27.74

28.00

BGFV Big 5 Sporting Goods Corp

 

9.43

9.36

BH Biglari Holdings Inc

 

332.74

336.02

BIJBF Bijou Brigitte AG

 

69.42

69.55

BIOC Biocept Inc

 

2.45

2.37

BIOD Biodel Inc

 

1.62

1.61

BIO Bio-Rad Laboratories Inc

 

114.26

113.37

BDIMF Black Diamond Group Ltd

 

21.03

21.65

BDE Black Diamond Inc

 

7.52

7.50

BLNKF Blinkx PLC

 

0.48

0.50

BCOR Blucora Inc

 

15.17

15.14

BPHX BluePhoenix Solutions Ltd

 

3.59

3.55

BBCZ Bodisen Biotech Inc

 

0.01

0.01

BODYD Body Central Corp

 

1.70

1.71

BJURF Bonjour Holdings Ltd

 

0.12

0.13

BNSO Bonso Electronics International Inc

 

1.23

1.31

BAMM Books-A-Million Inc

 

1.66

1.67

BSDGY Bosideng International Holdings Ltd

 

6.98

7.02

BSDGF Bosideng International Holdings Ltd

 

0.13

0.14

TEU Box Ships Inc

 

1.18

1.19

BRPPY BR Properties SA

 

5.09

5.10

BBRG Bravo Brio Restaurant Group, Inc.

 

12.69

12.92

BVILF Breville Group Ltd

 

6.10

6.20

BPI Bridgepoint Education Inc

 

11.07

11.06

BGG Briggs & Stratton Corporation

 

17.24

18.02

BCO Brink's Co

 

23.68

23.85

BRKL Brookline Bancorp Inc

 

8.56

8.55

CCGGY C&C Group PLC

 

16.30

15.84

CA CA Inc

 

27.14

27.53

CACQ Caesars Acquisition Co

 

9.30

9.45

CCOEY Capcom Co., Ltd.

 

7.72

7.90

CPST Capstone Turbine Corp

 

1.02

1.03

CRR Carbo Ceramics Inc

 

56.91

59.14

CRXM Cardium Therapeutics Inc

 

0.39

0.35

CRCM Care.com Inc

 

7.96

8.00

CADV CareAdvantage Inc

 

0.00

0.00

CTRE CareTrust REIT Inc

 

14.10

14.00

CABGY Carlsberg AS

 

17.58

17.62

CABJF Carlsberg AS

 

86.95

90.80

CRPL Carolyn River Projects Ltd

 

0.00

0.00

CRS Carpenter Technology Corp

 

43.94

44.98

CRRFY Carrefour

 

5.99

6.05

CRERF Carrefour

 

29.68

30.65

CWST Casella Waste Systems Inc

 

3.75

3.84

CASS Cass Information Systems Inc

 

41.20

41.19

CZGDF Caza Gold Corp

 

0.03

0.05

CBOF Cboa Financial Inc

 

4.53

4.65

CBS CBS Corp

 

52.94

53.01

CBS.A CBS Corp

 

52.88

53.15

CYSNF C-COM Satellite Systems Inc

 

1.29

1.30

CEL Cellcom Israel Ltd

 

10.93

10.93

ICEL Cellular Dynamics International Inc

 

6.06

6.35

CLSN Celsion Corp

 

2.83

2.82

CPYYY Centrica PLC

 

19.85

19.95

LEU Centrus Energy Corp

 

7.94

8.75

CCS Century Communities Inc

 

16.90

17.19

CVO Cenveo Inc

 

2.38

2.47

CERE Ceres Inc

 

0.39

0.39

CEVA CEVA Inc

 

13.25

13.40

CSBR Champions Oncology Inc

 

0.55

0.65

CYOU Changyou.com Ltd

 

23.26

23.20

OIGLF Chariot Oil & Gas Ltd

 

0.21

0.21

GTLS Chart Industries Inc

 

52.55

61.00

HELI CHC Group Ltd

 

5.18

5.52

CHFC Chemical Financial Corp

 

26.62

26.77

CCXI Chemocentryx Inc

 

4.29

4.41

CHK Chesapeake Energy Corp

 

22.43

22.63

CMAUF Chibougamau Independent Mines Inc

 

0.03

0.04

CBI Chicago Bridge & Iron Company

 

56.09

57.54

CHS Chico's FAS Inc

 

14.61

14.62

CALI China Auto Logistics Inc

 

1.53

1.55

CDGXY China Dongxiang Group

 

8.75

9.05

CGA China Green Agriculture Inc

 

2.22

1.90

CIADF China Mengniu Dairy Co Ltd

 

4.01

4.04

CCOHY China State Construction International Holdings Ltd

 

73.00

73.28

CHWG China Water Group Inc

 

0.00

0.00

CYD China Yuchai International Ltd

 

18.24

18.45

CHYCY Chiyoda Corp

 

10.84

11.03

CHYCF Chiyoda Corp

 

10.84

11.20

CJEWF Chow Tai Fook Jewellery Group Ltd

 

1.27

1.26

CHDRF Christian Dior SA

 

166.85

174.42

CFRUY CIE FINANCIERE RICHEMONT SA

 

8.13

8.10

CFRHF CIE FINANCIERE RICHEMONT SA

 

81.65

83.08

CIEN Ciena Corp

 

16.65

16.66

CIVI Civitas Solutions Inc

 

14.89

15.11

CLNE Clean Energy Fuels Corp

 

7.43

7.80

CETC Clean Enviro Tech Corp

 

0.02

0.02

CLNT Cleantech Solutions International Inc

 

3.96

3.97

CCO Clear Channel Outdoor Holdings Inc

 

6.64

6.63

CLV Cliffs Natural Resources Inc

 

10.74

10.90

CLF Cliffs Natural Resources Inc

 

9.77

10.19

CLDS Cloud Security Corp

 

0.01

0.01

GLV Clough Global Allocation Fund

 

14.22

14.20

GLO Clough Global Opportunities Fund

 

11.90

11.88

CCNE CNB Financial Corporation

 

15.72

15.70

CIE Cobalt International Energy Inc

 

13.22

13.38

CCLAY Coca-Cola Amatil Ltd

 

7.59

7.55

CCHGY Coca-Cola HBC AG

 

21.39

21.40

COLUF Colossus Minerals Inc

 

0.02

0.02

CUYTY Colruyt

 

10.68

11.00

CMCO Columbus McKinnon Corp

 

21.65

21.99

FIX Comfort Systems USA Inc

 

13.40

13.28

CBU Community Bank System Inc

 

33.32

33.18

CODYY Compagnie de Saint-Gobain

 

8.90

9.10

SBS Companhia De Saneamento Basico Do Estado De Sao Paulo

 

7.91

8.07

SID Companhia Siderurgica Nacional

 

3.43

3.49

CTG Computer Task Group Inc

 

10.96

11.08

MCF Contango Oil & Gas Co

 

31.94

32.80

CTRL Control4 Corp

 

12.52

12.68

CVG Convergys Corporation

 

17.53

17.69

CPFXF Copper Fox Metals Inc

 

0.16

0.16

CDBMF Cordoba Minerals Corp

 

0.23

0.29

CLB Core Laboratories NV

 

142.58

143.14

WAFR COREwafer Industries Inc

 

0.00

0.00

CSOD Cornerstone OnDemand Inc

 

32.86

32.82

CRDAF Coronado Resources Ltd

 

0.11

0.11

CEB Corporate Executive Board Co

 

59.79

59.85

CTPNF Cortex Business Solutions Inc

 

0.07

0.08

CORVF Corvus Gold Inc

 

0.83

0.81

CZZ Cosan Ltd

 

10.10

10.33

HSSHF Cosigo Resources Ltd

 

0.02

0.02

CXSNF Counsel Corp

 

1.35

1.42

CVD Covance Inc

 

77.08

78.67

CPCF CPC of America Inc

 

0.00

0.02

CRLRF Crailar Technologies Inc

 

0.39

0.36

CRZHF Crazy Horse Resources Inc

 

0.01

0.03

CREE Cree Inc

 

39.61

40.60

CEQP Crestwood Equity Partners LP

 

10.33

10.55

CRH CRH PLC

 

22.71

22.64

CRHCF CRH PLC

 

22.50

22.58

COIHF Croda International PLC

 

32.75

34.17

COIHY Croda International PLC

 

16.34

16.49

CROMF Crombie Real Estate Investment Trust

 

11.57

11.64

CTCM CTC Media Inc

 

6.50

6.56

CTIB CTI Industries Corp

 

3.64

3.70

CMLS Cumulus Media Inc

 

3.83

3.81

CRIS Curis Inc

 

1.30

1.35

CYRBY Cyrela Brazil Realty SA Empreend e Part

 

4.89

4.96

CYTK Cytokinetics Inc

 

3.45

3.49

CYTX Cytori Therapeutics Inc

 

0.66

0.66

DSNKY Daiichi Sankyo Co Ltd

 

15.53

15.68

DDAIY Daimler AG

 

75.68

75.80

DDAIF Daimler AG

 

75.69

75.71

DNIYY Danieli & C Officine Meccaniche SpA

 

18.76

19.05

DANOY Danone

 

13.12

13.11

DAR Darling Ingredients Inc

 

18.26

18.32

DTST Data Storage Corp

 

0.03

0.03

DJAK DataJack Inc

 

0.07

0.07

DWCH Datawatch Corp

 

9.60

9.85

DWSN Dawson Geophysical Co

 

18.19

18.16

DF Dean Foods Co

 

13.03

13.04

DBHSY Debenhams PLC

 

3.70

3.74

DSSPF Deep Sea Supply PLC

 

1.27

1.28

DNR Denbury Resources Inc

 

14.50

14.92

DEST Destination Maternity Corp

 

15.32

15.37

DXLG Destination XL Group Inc

 

4.58

4.70

DBOEY Deutsche Boerse AG

 

6.54

6.65

DBOEF Deutsche Boerse AG

 

65.50

67.85

DLAKY Deutsche Lufthansa AG

 

15.34

15.76

DEO Diageo PLC

 

113.66

113.72

DGNOF Diagnos Inc

 

0.05

0.06

DO Diamond Offshore Drilling Inc

 

33.54

34.00

DCIX Diana Containerships Inc

 

2.16

2.22

DSX Diana Shipping, Inc.

 

8.68

8.83

DRNA Dicerna Pharmaceuticals Inc

 

12.49

12.55

DCOHF Dickson Concepts International Ltd

 

0.51

0.53

DGII Digi International

 

7.42

7.46

DISCA Discovery Communications Inc

 

36.31

36.56

DLDG DLD Group Inc

 

0.25

0.70

DNAX DNA Brands Inc

 

0.00

0.00

DSS Document Security Systems Inc

 

0.81

0.81

DOLLF Dolly Varden Silver Corp

 

0.09

0.08

UFS Domtar Corp

 

34.78

34.91

DONFF Donner Metals Ltd

 

0.05

0.07

DIIBF Dorel Industries Inc

 

30.06

30.00

LPG Dorian LPG Ltd

 

17.60

17.73

DRETF Dream Office Real Estate Investment Trust

 

24.86

24.78

DRQ Dril-Quip Inc

 

86.63

88.98

DRYS DryShips Inc

 

2.32

2.44

DX Dynex Capital Inc

 

7.98

7.88

EOPN E2open Inc

 

8.92

9.26

EHECF Eagle Hill Exploration

 

0.02

0.04

ETN Eaton Corp PLC

 

62.68

62.84

ECAU Echo Automotive Inc

 

0.00

0.00

ECR Eclipse Resources Corp

 

15.42

15.85

GYSLF Eco Oro Minerals Corp

 

0.20

0.22

EC Ecopetrol SA

 

30.84

31.25

ETEK Eco-Tek Group Inc

 

0.00

0.00

EDWZF Edgewater Exploration

 

0.04

0.04

EGAN EGain Corp

 

5.61

5.66

EGLT Egalet Corp

 

5.53

5.42

STGYF Eguana Technologies Inc

 

0.31

0.31

ELAYD eLayaway Inc

 

0.00

0.00

EMITF Elbit Imaging Ltd

 

2.93

2.91

ELRC Electro Rent Corp

 

13.65

13.60

EKTAY Elekta AB

 

9.66

9.71

EKTAF Elekta AB

 

10.09

10.11

ELRNF Elron Electronic Industries

 

4.67

4.68

AKO.A Embotelladora Andina SA

 

16.08

16.04

EOX Emerald Oil Inc

 

5.89

6.00

MSN Emerson Radio Corp

 

1.26

1.56

EMMS Emmis Communications Corp

 

2.00

2.05

EIG Employers Holdings Inc

 

19.16

18.89

WIRE Encore Wire Corp

 

36.52

36.91

ERII Energy Recovery Inc

 

3.31

3.54

EXXI Energy XXI (Bermuda) Ltd

 

10.87

11.26

ENS EnerSys

 

56.08

57.88

ESV Ensco PLC

 

39.60

40.91

ENZY Enzymotec Ltd

 

6.71

6.62

EPE EP Energy Corp

 

16.79

16.63

ERA Era Group Inc

 

21.42

21.75

ESBF ESB Financial Corp

 

11.46

11.67

ESP Espey Manufacturing & Electronics

 

18.35

19.69

ESPGY Espirit Holdings Ltd

 

2.54

2.57

EGFEY Eurobank Ergasias SA

 

0.19

0.20

SWHI Everybodys Phone Co

 

0.00

0.00

EWSI E-Waste Systems Inc

 

0.00

0.00

EXAR Exar Corp

 

8.63

8.72

XCO EXCO Resources Inc

 

3.06

3.25

EXEL Exelixis Inc

 

1.51

1.51

XONE ExOne Co

 

18.96

20.35

EXPGY Experian PLC

 

15.50

15.77

EXPGF Experian PLC

 

15.60

16.10

EXAD Experience Art and Design Inc

 

0.05

0.08

EXXAY Exxaro Resources Ltd

 

11.18

11.27

FYRTY Familymart Co., Ltd.

 

38.07

38.90

FDML Federal-Mogul Holdings Corp

 

14.95

14.80

FEIC FEI Co

 

73.24

75.28

FHCO Female Health Co

 

3.32

3.49

FDEI Fidelis Energy Inc

 

0.00

0.00

FNFV Fidelity National Financial Inc

 

13.56

13.70

DYER Fifth Season International Inc

 

0.05

0.06

FNGN Financial Engines Inc

 

32.54

33.01

FBNK First Connecticut Bancorp Inc

 

14.50

14.47

FFIN First Financial Bankshares Inc

 

27.53

27.72

FCUUF Fission Uranium Corp

 

0.83

0.83

FLIDY FLSmidth & Co

 

4.70

4.71

FLR Fluor Corp

 

65.92

66.52

FLY Fly Leasing Ltd

 

12.26

12.75

FMC FMC Corporation

 

56.31

56.98

FDTC FNDS3000 Corp

 

0.01

0.01

FST Forest Oil Corp

 

1.09

1.16

OARFF Fort St James Nickel Corp

 

0.01

0.01

FOSL Fossil Group Inc

 

92.76

93.74

FMI Foundation Medicine Inc

 

18.67

18.88

FXTGY Foxtons Group PLC

 

6.90

6.97

FELE Franklin Electric Co

 

34.52

34.47

FNEVY Fraser and Neave Ltd

 

11.62

11.87

FOEAF Fred Olsen Energy ASA

 

18.07

18.23

FRED Fred's Inc

 

13.82

13.90

FBTN FreeButton Inc

 

0.20

0.20

FRD Friedman Industries Inc

 

7.76

7.87

FSYS Fuel Systems Solutions Inc

 

8.81

8.70

FULT Fulton Financial Corp

 

11.00

11.05

FRM Furmanite Corp

 

7.06

6.69

FUWAY Furukawa Electric Co Ltd

 

19.42

20.45

FF FutureFuel Corp

 

11.66

11.86

FFHL Fuwei Films (Holdings) Co Ltd

 

1.02

1.01

GABPRG Gabelli Equity Trust Inc.

 

22.73

23.05

GNYPF Gainey Capital Corp

 

0.23

0.32

GXYEF Galaxy Entertainment Group Ltd

 

5.70

5.74

GXYEY Galaxy Entertainment Group Ltd

 

57.45

57.76

GLPI Gaming and Leisure Properties, Inc.

 

30.94

30.76

GTOMY Gemalto

 

45.30

45.37

BGC General Cable Corp

 

15.04

14.95

GMO General Moly Inc

 

0.72

0.73

GWRU Genesee & Wyoming Inc

 

118.27

119.74

GIGNY Genting Singapore PLC

 

43.29

43.80

GEOS Geospace Technologies Corp

 

32.01

34.01

GGB Gerdau SA

 

4.73

4.71

GRYIF Gerry Weber International AG

 

38.84

39.77

ROCK Gibraltar Industries Inc

 

13.77

13.60

GKNCF GKN PLC

 

5.12

5.47

GKNLY GKN PLC

 

5.03

5.10

GOOD Gladstone Commercial Corp

 

16.91

16.84

GLAXF GlaxoSmithKline PLC

 

22.75

22.90

GSK GlaxoSmithKline PLC

 

45.90

45.97

GERFF Glen Eagle Resources Inc

 

0.12

0.13

GLNIF Glentel Inc

 

9.54

9.70

BRSS Global Brass & Copper Holdings Inc

 

14.36

14.31

GIIZF Global Diversified Investment Grade Income Trust II

 

1.17

1.19

GBTZY Global Logistic Properties Ltd

 

21.00

21.67

MALRY Global Mineral Resources Ltd

 

7.30

7.31

CDCTF Goldcrest Co., Ltd.

 

18.21

19.05

GARPY Golden Agri-Resources Ltd

 

39.85

39.19

GDNEF Golden Eagle Retail Group Ltd

 

1.17

1.19

GOV Government Properties Income Trust

 

21.91

21.84

GTE Gran Tierra Energy Inc

 

5.43

5.43

GRAM Grana y Montero SAA

 

14.74

14.87

GTN.A Gray Television Inc

 

6.20

6.14

GLDD Great Lakes Dredge & Dock Corp

 

6.05

6.16

GETH Green Envirotech Holdings Corp

 

0.15

0.15

GEF Greif Inc

 

42.66

43.66

GEF.B Greif Inc

 

48.89

48.94

AVAL Grupo Aval Acciones y Valores SA

 

13.52

13.49

GES Guess? Inc

 

21.87

21.85

GUID Guidance Software Inc

 

6.42

6.41

GIFI Gulf Island Fabrication Inc

 

17.07

17.11

GURE Gulf Resources Inc

 

1.36

1.39

GLF GulfMark Offshore Inc

 

30.78

31.29

GPOR Gulfport Energy Corp

 

51.27

51.59

HGR Hanger Inc

 

19.92

20.42

HDNG Hardinge Inc

 

10.58

10.77

HRGLF Hargreaves Lansdown PLC

 

14.81

14.84

HOG Harley-Davidson Inc

 

57.64

58.08

HHS Harte-Hanks Inc

 

6.16

6.33

HARI Harvard Illinois Bancorp Inc

 

12.25

14.20

HCAP Harvest Capital Credit Corp

 

12.86

12.79

HEI Heico Corp

 

46.75

46.69

HELOF Helio Resource Corp

 

0.03

0.05

HEHSF Hellenic Exchanges - Athens Stock Exchange SA

 

7.36

7.50

HEGIF Hengan International Group Co Ltd

 

9.58

9.70

HERO Hercules Offshore Inc

 

2.15

2.14

HESAY Hermès International

 

29.63

29.75

HESAF Hermès International

 

298.03

299.53

HIBB Hibbett Sports Inc

 

41.57

42.07

HNTHF High North Resources Ltd

 

0.29

0.27

HENI Hinto Energy Inc

 

0.50

0.51

HOCFY Hochtief AG

 

13.95

15.21

HMRTY Home Retail Group PLC

 

10.61

10.65

HOS Hornbeck Offshore Services Inc

 

31.65

32.46

HOV Hovnanian Enterprises Inc

 

3.60

3.67

BOSSY Hugo Boss AG

 

24.25

24.90

HUGPF Hugo Boss AG

 

122.96

127.29

HUSKF Husky Energy Inc

 

26.89

27.44

HUWHY Hutchison Whampoa Ltd

 

23.81

23.81

HPTG HydroPhi Technologies Group Inc

 

0.02

0.02

HY Hyster-Yale Materials Handling Inc

 

71.75

71.46

IAG Iamgold Corp

 

2.75

2.75

ICFI ICF International Inc

 

30.43

30.75

IGIFF IGM Financial Inc

 

42.49

45.19

IRG Ignite Restaurant Group Inc

 

5.96

5.90

IIVI II-VI Inc

 

11.50

11.60

ILKAY Iluka Resources Ltd

 

33.16

36.03

IMMR Immersion Corp

 

8.16

8.51

IMPUY Impala Platinum Holdings Ltd

 

7.37

7.38

ALSO Infinity Augmented Reality Inc

 

0.06

0.06

IFJPY Informa PLC

 

15.52

15.72

IOSP Innospec Inc

 

35.58

35.90

IGPK Integrated Cannabis Solutions Inc

 

0.03

0.04

ILIV Intelligent Living Inc

 

0.00

0.00

I Intelsat SA

 

16.13

16.35

ININ Interactive Intelligence Group Inc

 

40.96

40.35

TILE Interface Inc

 

15.74

15.72

ITMSF Intermap Technologies Corp

 

0.10

0.13

ISH International Shipholding Corp

 

17.18

17.75

IILG Interval Leisure Group Inc

 

19.00

18.96

INTL INTL FCStone Inc

 

17.05

17.08

SNOW Intrawest Resorts Holdings Inc

 

9.55

9.53

IVC Invacare Corp

 

11.93

11.79

IOCJY Iochpe-Maxion

 

2.14

2.40

IO ION Geophysical Corp

 

2.66

2.79

IONAF Iona Energy Inc

 

0.13

0.26

JEC Jacobs Engineering Group Inc

 

47.35

48.59

JRONY Jeronimo Martins SGPS SA

 

21.08

21.91

JGCCF JGC Corp

 

26.80

28.31

JEXYF Jiangsu Expressway Co Ltd

 

1.04

1.11

JIVE Jive Software Inc

 

5.76

5.76

JMEI Jumei International Holding Ltd

 

22.08

22.00

LRN K12 Inc

 

15.89

15.96

KKKUF Kakaku.com Inc

 

13.55

14.00

KATX KAT Exploration Inc

 

0.20

0.06

KBH KB Home

 

14.81

14.86

KBR KBR Inc

 

18.41

18.77

AISCF Kerr Mines Inc

 

0.21

0.23

KEG Key Energy Services Inc

 

4.83

4.83

KCDMY Kimberly - Clark de Mexico SAB de CV

 

11.65

11.73

KINNF Kinnevik Investment AB

 

32.41

33.39

KVLQF Kivalliq Energy Corp

 

0.16

0.16

KN Knowles Corporation

 

25.44

25.62

KNM Konami Corp

 

20.21

20.34

AHONY Koninklijke Ahold NV

 

15.92

16.15

RDSMY Koninklijke DSM NV

 

15.15

15.38

KOP Koppers Holdings Inc

 

32.49

33.02

KOZAY Koza Altin Izletmeleri AS

 

7.34

7.41

KTOS Kratos Defense & Security Solutions Inc

 

6.31

6.32

KRO Kronos Worldwide Inc

 

13.35

13.73

KLYCY Kunlun Energy Co Ltd

 

14.40

14.20

KUIRF Kuoni Reisen Holding AG

 

266.00

275.32

KVHI KVH Industries Inc

 

11.02

11.28

LSLCF Lachlan Star Ltd

 

0.06

0.06

LRESF Lakeland Resources Inc

 

0.05

0.06

LDR Landauer Inc

 

33.09

32.78

LNXSF Lanxess AG

 

54.00

55.00

XTRN Las Vegas Railway Express

 

0.01

0.01

LFL LATAM Airlines Group SA

 

11.08

11.20

LTTC Lattice Inc

 

0.08

0.07

LAYN Layne Christensen Co

 

9.20

9.71

LZB La-Z-Boy Inc

 

19.45

19.79

NOATF Legend Gold Corp

 

0.08

0.12

LOGL Legend Oil & Gas Ltd

 

0.01

0.01

LGRVF Legrand SA

 

51.10

51.85

LUK Leucadia National Corp

 

23.44

23.74

LXP Lexington Realty Trust

 

9.84

9.78

LGL LGL Group Inc

 

3.84

3.85

LFUGY Li & Fung Ltd

 

2.19

2.20

LNNGY Li Ning Co Ltd

 

12.89

13.78

LFSYY Lifestyle International Holdings Ltd

 

51.67

45.30

LSTMF Lightstream Resources Ltd

 

4.27

4.55

LNCGY Linc Energy Ltd

 

8.58

8.74

LIVV LivingVentures Inc

 

0.09

0.10

L Loews Corp

 

41.36

41.57

LGREF Logan Resources Ltd

 

0.02

0.03

WFREF Long Run Exploration Ltd

 

3.77

3.90

LNMIY Lonmin PLC

 

2.89

2.98

LRLCY L'Oreal SA

 

31.34

31.29

LYTS LSI Industries Inc

 

5.96

6.00

LGCUF Luna Gold Corp

 

0.58

0.64

LNDNF Lundin Petroleum AB

 

16.30

16.74

LVMHF LVMH Moet Hennessy Louis Vuitton SA

 

162.90

161.98

LVMUY LVMH Moet Hennessy Louis Vuitton SA

 

32.38

32.31

LYSDY Lynas Corp Ltd

 

0.08

0.07

MDC M D C Holdings Inc

 

25.19

25.32

CLI Mack-Cali Realty Corp

 

19.09

18.95

MCUR Macrocure Ltd

 

7.25

7.01

MAGNF Magellan Minerals Ltd

 

0.06

0.07

CALL magicJack VocalTec Ltd

 

9.48

9.77

MX Magnachip Semiconductor Corp

 

11.33

11.38

MHR Magnum Hunter Resources Corporation

 

5.13

5.19

COOL Majesco Entertainment Co

 

1.04

1.02

MAGOY MAN SE

 

11.10

11.14

MAN ManpowerGroup

 

68.43

69.94

MRKT Markit Ltd

 

23.30

23.08

MAKSY Marks & Spencer Group PLC

 

12.92

13.04

MAKSF Marks & Spencer Group PLC

 

6.37

6.84

MBI MBIA Inc

 

9.04

9.03

MDR McDermott International Inc

 

5.55

5.65

MDURN MDU Resources Group Inc

 

94.00

92.51

MDU MDU Resources Group Inc

 

27.43

27.35

MAYGF Meadow Bay Gold Corp

 

0.12

0.13

MDGN Medgenics Inc

 

4.82

4.97

MDLAF Mediolanum

 

6.90

7.83

MDLAY Mediolanum

 

13.89

13.81

MCC Medley Capital Corp

 

11.66

11.65

MEGGF Meggitt PLC

 

7.28

7.36

MEGGY Meggitt PLC

 

14.45

14.67

MDEVF Melco International Development Ltd

 

2.26

2.30

MZTLF Menzies (John) PLC

 

9.31

9.54

MBVT Merchants Bancshares Inc

 

27.91

28.19

VIVO Meridian Bioscience Inc

 

17.67

17.52

MTH Meritage Homes Corp

 

35.10

35.43

MEA Metalico Inc

 

1.05

1.10

MEAOF Metanor Resources Inc

 

0.09

0.08

MTTRY Metro AG

 

6.37

6.47

MIL MFC Industrial Ltd

 

6.97

6.97

MFRI MFRI Inc

 

9.15

9.11

MGDDY Michelin

 

18.52

18.63

MGDDF Michelin

 

92.94

93.77

MICCF Millicom International Cellular SA

 

77.35

79.05

MIICF Millicom International Cellular SA

 

77.74

79.04

MALRF Mineral Resources Ltd

 

7.44

8.53

MBT Mobile Telesystems OJSC

 

14.69

14.94

MOBQ Mobiquity Technologies Inc

 

0.36

0.32

ZDEXF Mobius Resources Inc

 

0.20

0.26

MOPHY Monadelphous Group Ltd

 

11.84

12.07

MCRI Monarch Casino & Resort Inc

 

11.51

11.90

MGI MoneyGram International Inc

 

12.50

12.35

MOAEY Mongolia Energy Corp Ltd

 

1.05

1.07

MNGGF Mongolia Growth Group Ltd

 

1.72

1.59

MRWSY Morrison (Wm) Supermarkets PLC

 

12.99

13.56

MRWSF Morrison (Wm) Supermarkets PLC

 

2.54

2.72

MTGRF Mount Gibson Iron Ltd

 

0.45

0.62

MOV Movado Group Inc

 

32.58

33.06

MRC MRC Global Inc

 

22.57

23.14

MSADF MS&AD Insurance Group Holdings Inc

 

21.42

22.16

MSADY MS&AD Insurance Group Holdings Inc

 

10.57

10.59

MFLX Multi-Fineline Electronix Inc

 

9.10

9.33

NGCRF NagaCorp Ltd

 

0.71

0.71

NSPH Nanosphere Inc

 

0.54

0.54

NBGIF National Bank of Greece

 

2.92

2.95

NKSH National Bankshares Inc

 

27.50

27.63

NGHCP National General Holdings Corp

 

24.75

24.70

NPK National Presto Industries

 

56.69

60.68

NRCIA National Research Corp

 

12.55

12.70

NGVC Natural Grocers by Vitamin Cottage Inc

 

16.29

16.01

NCI Navigant Consulting Inc

 

13.54

13.87

NM Navios Maritime Holdings Inc

 

5.53

5.76

NEPT Neptune Technologies & Bioressources Inc

 

1.73

1.80

NIROF Nevada Iron Ltd

 

0.31

0.36

NTAH Nevtah Capital Management Corp

 

0.00

0.00

NWSTF New Standard Energy Ltd

 

0.09

0.08

NXPRF Nexans

 

34.40

36.41

NEXJF NexJ Systems Inc

 

1.31

1.56

NIHDQ NII Holdings Inc

 

0.05

0.05

NINOF Nikon

 

14.40

14.49

NSSMY Nippon Steel & Sumitomo Metal Corp

 

25.30

25.79

NPNYY Nippon Yusen

 

5.27

5.32

NYUKF Nippon Yusen

 

2.65

2.70

NL NL Industries Inc

 

6.87

7.15

NE Noble Corp PLC

 

21.09

21.80

NKRKY Nokian Tyres PLC

 

14.91

14.98

NMR Nomura Holdings Inc

 

5.75

5.82

NMNZF Nortec Minerals Corp

 

0.01

0.02

NBN Northeast Bancorp

 

9.08

9.08

NRSRF Northland Resources SE

 

0.15

0.15

NTLS NTELOS Holdings Corp

 

10.28

10.44

NTN NTN Buzztime Inc

 

0.31

0.31

NUTR Nutraceutical International Corp

 

21.01

20.55

CTF Nuveen Long/Short Commodity TR Fund

 

14.65

14.63

ORIG Ocean Rig UDW Inc

 

15.56

15.71

OZM Och-Ziff Capital Management Group LLC

 

10.70

10.54

OCINY OCI NV

 

30.62

31.06

OCLR Oclaro Inc

 

1.39

1.43

ODC Oil-Dri Corp of America

 

24.54

26.05

OJIPY Oji Holdings Corp

 

36.91

37.70

ORI Old Republic International Corporation

 

14.22

14.20

ZEUS Olympic Steel Inc

 

19.88

20.57

OCFN Omega Commercial Finance Corp

 

0.25

1.10

OMN Omnova Solutions Inc

 

5.42

5.36

OMVKY Omv AG

 

33.34

33.37

OGXI OncoGenex Pharmaceuticals Inc

 

2.50

2.63

ONCY Oncolytics Biotech Inc

 

0.53

0.55

SENCF OneSoft Solutions Inc

 

0.08

0.08

TIS Orchids Paper Products Co

 

24.01

24.56

OREX Orexigen Therapeutics Inc

 

4.04

4.23

OGRMF OrganiGram Holdings Inc

 

1.29

1.29

OCLDY Orica Ltd

 

16.37

16.46

ONP Orient Paper Inc

 

1.29

1.36

ORFLY Oriflame Cosmetics SA

 

8.53

8.52

ORN Orion Marine Group Inc

 

9.61

9.79

OSK Oshkosh Corp

 

43.46

44.03

OKSKF Osisko Gold Royalties Ltd

 

12.55

12.74

OSAGF OSRAM Licht AG

 

36.85

37.32

OTTR Otter Tail Corp

 

26.64

26.67

OUKPF Outotec Oyj

 

7.30

9.14

OC Owens-Corning Inc

 

31.30

31.52

OI Owens-Illinois Inc

 

25.88

26.00

OXLCP Oxford Lane Capital

 

25.66

25.58

PACD Pacific Drilling SA

 

7.79

8.24

PSUN Pacific Sunwear

 

1.75

1.77

PLWTY Panalpina Welttransport (Holding) AG

 

24.90

25.20

PLWTF Panalpina Welttransport (Holding) AG

 

125.00

134.75

PRGN Paragon Shipping Inc

 

3.64

3.91

PKE Park Electrochemical Corp

 

23.24

23.51

PKD Parker Drilling Co

 

4.82

4.89

PROF Patriot Minefinders Inc

 

0.04

0.05

BTU Peabody Energy Corp

 

11.93

11.88

PGC Peapack Gladstone Financial Corp

 

17.40

17.26

PGH Pengrowth Energy Corp

 

4.99

5.15

PWE Penn West Petroleum Ltd

 

6.41

6.66

PBY Pep Boys - Manny Moe & Jack

 

8.70

8.90

PERI Perion Network Ltd

 

5.20

5.53

POFCF Petrofac Ltd

 

16.47

16.55

POFCY Petrofac Ltd

 

8.22

8.15

PFRRF PetroFrontier Corp

 

0.06

0.07

PTOAF Petrolia Inc

 

0.57

0.57

GLT PH Glatfelter Co

 

21.95

21.94

PHMD PhotoMedex Inc

 

5.71

6.20

PICO PICO Holdings Inc

 

19.60

19.72

PIR Pier 1 Imports Inc

 

11.68

11.64

PLPM Planet Payment Inc

 

1.93

1.94

PLG Platinum Group Metals Ltd

 

0.90

0.87

PAZRF Plaza Retail REIT

 

3.50

3.53

PIHN Polaris International Holdings Inc

 

0.00

0.00

PHKIF Poly Property Group Co Ltd

 

0.39

0.42

POAHY Porsche Automobil Holding SE

 

7.84

7.90

POST Post Holdings Inc

 

32.91

32.87

PNLYY PostNL NV

 

4.21

4.22

POWL Powell Industries Inc

 

39.59

40.64

PRDSF Prada SpA

 

6.09

6.10

PREKF PrairieSky Royalty Ltd

 

30.78

31.53

PREGF PRD Energy Inc

 

0.58

0.56

PLPC Preformed Line Products Co

 

51.94

51.60

PPCH Propanc Health Group Corp

 

0.01

0.02

PRPH ProPhase Labs Inc

 

1.35

1.35

PBSFY ProSiebenSat 1 Media AG

 

9.77

9.87

PSPGF Prosperity Goldfields Corp

 

0.02

0.03

PUBGY Publicis Groupe SA

 

16.86

16.93

QIHU Qihoo 360 Technology Co Ltd

 

63.89

66.05

QMXGF QMX Gold Corp

 

0.01

0.01

QSPW Quantum Solar Power Corp

 

0.00

0.00

QTRRF Quaterra Resources Inc

 

0.04

0.03

QWTR Quest Water Global Inc

 

0.05

0.05

ZQK Quiksilver Inc

 

1.62

1.65

QUNI Quint Media Inc

 

0.02

0.04

RKUNF Rakuten, Inc.

 

10.96

11.39

RKUNY Rakuten, Inc.

 

11.37

11.50

RAVN Raven Industries Inc

 

23.74

24.34

RBEIF RB Energy Inc

 

0.13

0.14

RLOC ReachLocal Inc

 

3.37

3.60

RNWK RealNetworks Inc

 

6.67

6.83

RWT Redwood Trust Inc

 

16.54

16.53

RBC Regal-Beloit Corp

 

64.40

64.25

RGIN Regenicin Inc

 

0.00

0.00

RNSDF Renault SA

 

70.67

74.56

RNF Rentech Nitrogen Partners LP

 

11.77

12.33

REN Resolute Energy Corp

 

6.06

6.21

RMGGF Resolute Mining Ltd

 

0.36

0.45

RSOPRC Resource Capital Corp

 

23.90

24.19

RTRCF Retrocom Real Estate Investment Trust

 

3.80

3.81

RVNC Revance Therapeutics Inc

 

18.37

18.82

RVLT Revolution Lighting Technologies Inc

 

1.61

1.63

RMCP Revolutions Medical Corp

 

0.00

0.00

RXNRP Rex Energy Corp

 

98.05

107.54

REXX Rex Energy Corp

 

12.48

12.38

REXMY REXAM PLC

 

39.50

39.88

RNMBY Rheinmetall AG

 

9.40

9.45

RELL Richardson Electronics

 

9.89

9.90

RIGL Rigel Pharmaceuticals Inc

 

2.00

1.94

RTMVY Rightmove PLC

 

34.64

35.50

RIHT Rightscorp Inc

 

0.30

0.30

NAME Rightside Group Ltd

 

9.39

9.48

RMTI Rockwell Medical Inc

 

8.88

9.05

RYCEY Rolls-Royce Holdings PLC

 

76.56

78.16

RYCEF Rolls-Royce Holdings PLC

 

15.15

15.47

RNDY Roundys Inc

 

2.81

2.95

RDC Rowan Companies PLC

 

24.68

24.96

IMTEF Royal Imtech NV

 

0.49

0.54

RVT Royce Value Trust, Inc.

 

14.40

14.46

RPXC RPX Corp

 

14.06

13.73

RRST RRSat Global Communications Network Ltd

 

6.60

6.66

RBCN Rubicon Technology Inc

 

4.25

4.23

RTEC Rudolph Technologies Inc

 

9.04

8.91

RXII RXi Pharmaceuticals Corp

 

1.95

1.93

SANW S&W Seed Company

 

3.75

3.91

JSAIY Sainsbury (J) PLC

 

15.30

16.00

JSNSF Sainsbury (J) PLC

 

3.76

4.01

SAPMY Saipem

 

10.05

10.15

SCHYY Sands China Ltd

 

52.02

52.15

SDVKY Sandvik AB

 

10.90

11.10

SGBI Sangui Biotech International Inc

 

0.03

0.05

SVGYF Savanna Energy Services Corp

 

6.22

6.35

SCPJ Scope Industries

 

215.00

220.00

SALT Scorpio Bulkers Inc

 

5.63

5.75

STNG Scorpio Tankers Inc

 

8.13

8.21

CKH Seacor Holdings Inc

 

74.21

74.80

SDRL Seadrill Ltd

 

25.47

26.25

BETS SeanieMac International Ltd

 

0.01

0.01

SHOS Sears Hometown & Outlet Stores Inc

 

15.55

15.46

SGAMF Sega Sammy Holdings, Inc.

 

15.63

16.54

SKHSY Sekisui House Ltd

 

11.54

11.65

SIR Select Income REIT

 

23.95

24.02

SMBMY SembCorp Marine Ltd

 

28.41

29.28

SMLR Semler Scientific Inc.

 

2.57

2.75

SECCY Serco Group PLC

 

4.46

4.52

SREV ServiceSource International Inc

 

3.08

3.16

SFXE SFX Entertainment Inc

 

4.67

4.86

SGSOY SGS Ltd

 

20.50

20.59

SFOSF Shanghai Fosun Pharmaceutical Group

 

3.17

3.25

SHALY Shangri-La Asia Ltd

 

29.50

29.57

SRGHY Shoprite Holdings Ltd

 

12.30

12.22

SIEGY Siemens AG

 

117.20

118.04

SMAWF Siemens AG

 

117.00

118.30

SAMG Silvercrest Asset Management Group Inc

 

13.42

13.05

SSD Simpson Manufacturing

 

29.20

29.05

SINA SINA Corp

 

40.19

40.76

SPUP Sipup Corp

 

0.12

0.25

SZMK Sizmek Inc

 

7.53

7.70

SJMHF SJM Holdings Ltd

 

1.87

1.88

SKFRY SKF Group

 

20.46

20.75

SKYW SkyWest Inc

 

7.39

7.77

SMT SMART Technologies Inc

 

1.59

1.55

SWHC Smith & Wesson Holding Corp

 

9.34

9.35

DITHF Smith (DS) PLC

 

4.21

4.45

SMGZY Smiths Group PLC

 

20.08

20.22

SODA SodaStream International Ltd

 

28.01

28.65

STWRY Software AG

 

5.84

5.88

SWDAF Software AG

 

24.15

24.57

SOHU Sohu.com Inc

 

48.36

50.12

SLRC Solar Capital Ltd.

 

18.78

18.51

SZYM Solazyme Inc

 

7.17

7.31

SOQ Sonde Resources Corp

 

0.10

0.12

SURE Sonora Resources Corp

 

0.00

0.01

BID Sothebys

 

35.35

35.00

SOST Southern States Sign Co

 

0.03

3.00

SWN Southwestern Energy Co

 

34.75

34.82

SPTN SpartanNash Company

 

19.23

19.42

TRK Speedway Motorsports Inc

 

16.91

17.05

STAA Staar Surgical

 

10.03

10.43

STLEF Stallergènes SA

 

67.20

67.27

SCBFF Standard Chartered PLC

 

18.49

18.44

SMRT Stein Mart

 

11.75

11.51

STNR Steiner Leisure Ltd

 

36.98

37.58

SCL Stepan Co

 

43.63

44.22

STXS Stereotaxis Inc

 

2.20

2.30

STC Stewart Information Services Inc

 

28.32

28.87

SOIEF Stolt-Nielsen Ltd

 

19.06

19.56

SEOAY Stora Enso Oyj

 

8.10

8.10

STRXF Strata-X Energy Ltd

 

0.15

0.17

SOMMY Sumitomo Chemical Co Ltd

 

17.67

17.70

SSUMY Sumitomo Corp

 

10.97

10.97

SGTZY Surgutneftegas OJSC

 

6.55

6.57

SRDX SurModics Inc

 

18.84

18.01

SVCBY Svenska Cellulosa AB

 

23.53

23.52

SWGAF Swatch Group AG

 

468.70

471.25

SWGAY Swatch Group AG

 

23.29

23.55

SWVI Swingplane Ventures Inc

 

0.01

0.01

SSREY Swiss Re AG

 

79.17

79.45

SGYP Synergy Pharmaceuticals Inc

 

2.66

2.75

SYENF Syngenta AG

 

310.60

317.95

SYT Syngenta AG

 

61.78

63.25

SNTA Synta Pharmaceuticals Inc

 

3.04

2.94

SYUT Synutra International Inc

 

4.35

4.50

TAOIF TAG Oil Ltd

 

1.50

1.51

TKPHF Takeda Pharmaceutical Co Ltd

 

43.26

43.30

TKPYY Takeda Pharmaceutical Co Ltd

 

21.59

21.64

TAL TAL International Group Inc

 

40.56

40.35

TLM Talisman Energy Inc

 

8.45

8.57

TRGT Targacept Inc

 

2.46

2.47

TATYY Tate & Lyle PLC

 

38.13

38.38

TATYF Tate & Lyle PLC

 

9.53

9.60

TMHC Taylor Morrison Home Corp

 

16.52

16.21

TKPPY Technip

 

20.55

20.52

TCK Teck Resources Ltd

 

18.58

18.59

TLNUD Telecorp Inc

 

0.08

0.03

TMXRF Temex Resources Corp

 

0.06

0.05

TNGN Tengion Inc

 

0.05

0.05

TEX Terex Corp

 

31.25

31.52

TERP TerraForm Power Inc

 

27.77

28.01

TSCDF Tesco PLC

 

2.93

3.01

TSCDY Tesco PLC

 

8.78

9.05

TESS Tessco Technologies Inc

 

28.10

28.92

TXGE Texas Gulf Energy Inc

 

0.01

0.01

TGH Textainer Group Holdings Ltd

 

30.58

31.11

TBBK The Bancorp Inc

 

8.52

8.47

CHEF The Chefs' Warehouse Inc

 

15.75

16.09

FMD The First Marblehead Corp

 

2.89

2.83

MDCO The Medicines Company

 

22.28

22.31

MVES The Movie Studio Inc

 

0.00

0.00

THRX Theravance Inc

 

16.19

17.06

TPRE Third Point Reinsurance Ltd

 

14.29

14.17

TCKGY Thomas Cook Group PLC

 

3.80

3.86

THLD Threshold Pharmaceuticals Inc

 

3.45

3.51

TICC TICC Capital Corp

 

8.83

8.83

TIRTZ Tidelands Royalty Trust B

 

1.95

1.84

TDW Tidewater Inc

 

38.66

38.95

TWI Titan International Inc

 

11.50

11.76

TITAF Titan Trading Analytics Inc

 

0.00

0.00

TRRXF TNR Gold Corp

 

0.02

0.02

TNTEY TNT Express NV

 

6.25

6.25

TKAI Tokai Pharmaceuticals Inc

 

15.00

15.10

TMRAY Tomra Systems ASA

 

7.68

7.71

TSCEF Toscana Energy Income Corp

 

11.64

11.99

TOTDY Toto Ltd

 

21.76

21.97

TW Towers Watson & Co

 

99.35

98.50

RIG Transocean Ltd

 

31.05

31.76

TPAC Trans-Pacific Aerospace Co Inc

 

0.01

0.01

TVPT Travelport Worldwide Ltd

 

16.00

16.02

TZOO Travelzoo Inc

 

15.27

15.50

TG Tredegar Corp

 

18.12

18.38

TPH TRI Pointe Homes Inc

 

12.75

12.78

TRS TriMas Corp

 

23.87

24.32

TDGCF Trinidad Drilling Ltd

 

7.20

7.32

TRIB Trinity Biotech PLC

 

17.91

18.15

TSE Trinseo SA

 

14.63

15.54

TRII Trio Resources Inc

 

0.01

0.01

TSGTF Tsingtao Brewery Co Ltd

 

7.00

7.05

TTMI TTM Technologies Inc

 

6.52

6.62

TUWLF Tullow Oil PLC

 

10.07

10.58

TUWOY Tullow Oil PLC

 

5.06

5.14

TRBD Turbodyne Technologies Inc

 

0.00

0.00

TWMJF Tweed Marijuana Inc

 

1.99

2.03

TBTEF Twin Butte Energy Ltd

 

1.40

1.42

USBPRN U.S. Bancorp

 

26.99

26.90

UCP UCP Inc

 

11.74

11.71

UGP Ultrapar Participacoes SA

 

20.16

20.74

UNIS Unilife Corp

 

2.13

2.20

UVVZP Universal Corp

 

1075.00

1126.00

UVV Universal Corp

 

43.63

44.36

USAP Universal Stainless & Alloy Products, Inc.

 

24.84

25.92

UTI Universal Technical Institute Inc

 

9.33

9.25

URG Ur-Energy Inc

 

0.94

1.00

USTU US Tungsten Corp

 

0.01

0.01

USGT USA Graphite Inc

 

0.00

0.00

USNZY Usinas Siderurgicas de Minas Gerais,S.A.

 

2.57

2.59

VLBI Valentine Beauty Inc

 

0.00

0.00

VTG Vantage Drilling Co

 

1.19

1.25

VEC Vectrus Inc

 

19.44

19.49

VCYT Veracyte Inc

 

9.24

9.22

VIAB Viacom Inc

 

75.22

76.52

VIA Viacom Inc

 

75.39

76.65

VVI Viad Corp

 

20.28

20.22

VII Vicon Industries Inc

 

2.02

2.02

NGEMF Victory Mountain Ventures Ltd

 

0.02

0.03

VIP VimpelCom Ltd

 

6.90

7.05

VCISY Vinci

 

14.27

14.31

VTAE Vitae Pharmaceuticals Inc

 

6.92

7.40

VXSYF ViXS Systems Inc

 

1.00

1.01

VLPNY Voest-Alpine AG

 

7.60

7.81

VOLC Volcano Corp

 

10.29

10.63

VLKAF Volkswagen AG

 

202.05

204.95

VLKAY Volkswagen AG

 

40.15

40.89

VLKPY Volkswagen AG

 

40.47

41.02

VLKPF Volkswagen AG

 

203.50

210.55

VOLVY Volvo Group

 

10.62

10.69

VOSSY Vossloh AG

 

6.59

6.66

WTCG W Technologies Inc

 

0.00

0.00

WTI W&T Offshore Inc

 

10.63

10.87

WDR Waddell & Reed Financial, Inc.

 

50.30

50.76

WAC Walter Investment Management Corp

 

21.54

21.41

WAFD Washington Federal Inc

 

19.85

20.08

WPP Wausau Paper Corp

 

7.81

7.91

WMK Weis Markets Inc

 

38.78

39.00

WCUI Wellness Center USA Inc

 

0.13

0.12

WAIR Wesco Aircraft Holdings Inc

 

16.76

17.20

WABC Westamerica Bancorp

 

46.07

46.12

WEGYF Westbridge Energy Corp

 

0.06

0.09

WTEC Westechcapital Corp

 

0.12

0.17

WPRT Westport Innovations Inc

 

7.90

10.37

WILD Wild Craze Inc

 

0.00

0.00

WMCB Williamette Community Bank

 

6.00

6.05

WLMIY Wilmar International Ltd

 

23.79

24.02

WNXDF Wincor Nixdorf AG

 

52.00

50.75

WWPW Wind Works Power Corp.

 

0.04

0.03

WRLD World Acceptance Corp

 

67.27

67.45

WYGPY WorleyParsons Ltd

 

13.15

13.29

WFEMF Woulfe Mining Corp

 

0.09

0.07

WWIO WOWIO Inc

 

0.06

0.10

XCPT XCana Petroleum Corp

 

0.01

0.00

XCTGF Xcite Energy Ltd

 

0.86

0.90

WTFS Xinde Technology Co

 

0.01

0.10

XTLB XTL Biopharmaceuticals Ltd

 

1.65

1.70

YAHOY Yahoo Japan Corp

 

7.40

7.45

AUY Yamana Gold Inc

 

5.91

5.94

YOKU Youku Tudou Inc

 

17.29

17.77

ZARFF Zargon Oil & Gas

 

6.14

6.18

ZAZUF Zazu Metals Corp

 

0.41

0.41

ZEP Zep Inc

 

13.67

13.92

ZIOP ZIOPHARM Oncology Inc

 

2.56

2.62

ZYXI Zynex Inc

 

0.11

0.14

ZNGA Zynga Inc

 

2.69

2.70

Data through 10/01/2014 15:55:05-05:00

  Ticker
This is the ticker symbol for the holding. Click on it to see the Morningstar Quicktake report on this security.

Name
This is the name of the stock.

Price $
This is the most current price available to Morningstar.com.

52-week high
This is the highest intraday price the stock has reached over the past 52 weeks.

52-week low
This is the lowest intraday price the stock has reached over the past 52 weeks.