Welcome! Please Log In
Go
 Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
AHC A.H. Belo Corporation

 

5.18

5.32

ABVT Abovenet, Inc.

 

53.71

53.55

ACFN Acorn Energy, Inc.

 

7.94

7.99

AFYG Affinity Gold Corp.

 

6.20

6.10

AGN Allergan, Inc.

 

59.25

59.37

AMZN Amazon.com, Inc.

 

126.20

125.68

DIT Amcon Distributing Company

 

71.75

70.00

ABGFF American Bonanza Gold Corp

 

0.12

0.05

AXP American Express Company

 

37.21

37.83

AMMD American Medical Systems Holdings, Inc.

 

17.48

17.49

AMNP American Sierra Gold Corp.

 

0.88

1.10

AAUKY Anglo American PLC

 

19.73

19.84

ARST ArcSight, Inc.

 

26.23

25.99

AWI Armstrong World Industries, Inc.

 

42.11

42.43

ASGLY Asahi Glass

 

9.05

8.98

ASTTE ASAT Holdings, Ltd.

 

0.37

0.35

ASIA AsiaInfo Holdings, Inc.

 

23.43

24.25

ASPM Aspect Medical Systems, Inc.

 

12.27

12.14

ATAAF Atacama Minerals Corp.

 

0.43

0.36

ADP Automatic Data Processing

 

42.32

42.24

BCPC Balchem Corporation

 

29.54

29.37

ABX Barrick Gold Corporation

 

41.63

42.10

BRCO Beard Company

 

6.75

6.50

BGFV Big 5 Sporting Goods Corporation

 

17.73

17.56

BMGI Big Star Media Group Inc

 

0.00

0.01

BIO Bio-Rad Laboratories Inc.

 

97.34

97.53

BIOS BioScrip, Inc.

 

7.89

8.04

BWP Boardwalk Pipeline Partners LP

 

27.62

27.50

BDRBF Bombardier Inc.

 

4.29

3.02

BONT Bon-Ton Stores, Inc.

 

10.95

10.93

SAM Boston Beer Company, Inc.

 

40.19

42.21

BR Broadridge Financial Solutions

 

22.55

22.38

BPL Buckeye Partners, L.P.

 

52.22

52.38

BUCY Bucyrus International, Inc.

 

50.40

50.92

CACI CACI International, Inc.

 

48.36

49.34

CFWFF Calfrac Well Services Ltd

 

17.76

13.30

CATM Cardtronics, Inc.

 

10.58

10.50

CE Celanese Corporation

 

29.29

29.33

CTL Centurytel, Inc.

 

34.54

34.55

CEVA CEVA, Inc.

 

11.66

12.03

CHKP Check Point Software Technologies, Ltd.

 

32.31

32.49

CHPGF Chesapeake Gold Corp.

 

4.89

4.98

CPLY China Premium Lifestyle Enterprise, Incorporated

 

0.60

0.59

CQB Chiquita Brands International

 

17.53

17.86

CHSCP CHS Inc

 

27.79

25.90

CNBR Cinnabar Ventures Inc.

 

0.86

0.51

CLRH Clear-Lite Holdings, Inc

 

1.55

1.51

COHR Coherent, Inc.

 

26.95

27.00

CLCT Collectors Universe, Inc.

 

8.41

8.42

CMCO Columbus McKinnon Corporation

 

17.17

17.58

CMPGY Compass Group PLC

 

6.89

6.80

CML Compellent Technologies, Inc.

 

20.82

20.88

KMKCF Continental Minerals Corporation

 

1.82

1.80

CBE Cooper Industries, Ltd.

 

41.21

41.66

CYDE CyberDefender Corporation

 

3.42

3.60

DAIO Data I/O Corporation

 

4.03

4.19

DLA Delta Apparel, Inc.

 

11.39

11.30

DGAS Delta Natural Gas Company

 

27.10

27.49

DGIT DG FastChannel, Inc.

 

26.22

25.75

DEO Diageo PLC

 

66.58

66.70

UFS Domtar Corporation

 

49.20

49.50

DRIFF Dorato Resources, Inc.

 

0.70

0.66

DIIB Dorel Industries, Inc.

 

31.18

30.60

DYSL Dynasil Corporation of America

 

3.00

3.00

ELRFF Eastern Platinum Limited

 

0.73

0.39

ECTX ECtel, Ltd.

 

1.24

1.24

EW Edwards Lifesciences Corporation

 

79.97

79.75

EGO Eldorado Gold Corporation, Ltd.

 

12.35

12.64

LONG eLong, Inc.

 

13.38

13.20

AKO.A Embotelladora Andina

 

15.78

16.00

ECPG Encore Capital Group, Inc.

 

17.39

17.57

NPO Enpro Industries, Inc.

 

24.25

24.50

EONC eOn Communications Corporation

 

1.65

1.61

EL Estee Lauder Companies

 

46.75

46.24

EVTC Evotec AG

 

6.63

6.65

EXLS ExlService Holdings, Inc.

 

16.92

16.08

EXPGY Experian PLC

 

9.75

9.60

FRALF Franconia Minerals Corporation

 

0.33

0.23

FSYS Fuel Systems Solutions, Inc.

 

44.59

44.87

GGAL Galicia Financial Group

 

5.88

6.18

GY GenCorp Inc.

 

7.78

8.03

GPN Global Payments, Inc.

 

52.50

52.39

GOL Gol Intelligent Airlines, Inc.

 

11.80

11.53

GSS Golden Star Resources, Ltd.

 

3.69

3.84

GAP Great A & P Tea Company

 

11.86

11.87

GLRE Greenlight Capital Re, Ltd.

 

22.30

22.35

GTHP Guided Therapeutics, Inc.

 

0.90

0.85

GIFI Gulf Island Fabrication, Inc.

 

20.64

20.68

GUYFF Guyana Goldfields Inc.

 

5.26

3.00

HBI Hanesbrands, Inc.

 

25.04

24.60

HRS Harris Corporation

 

44.40

44.63

HNT Health Net, Inc.

 

17.81

17.99

HL Hecla Mining Company

 

5.25

5.16

HLF Herbalife, Ltd.

 

39.67

39.45

HOLI Hollysys Automation Technologies Ltd

 

10.77

10.50

HZHI Horizon Health International Corp.

 

0.16

0.15

H Hyatt Hotels Corporation

 

28.00

28.26

ITWO I2 Technologies, Inc.

 

17.86

17.85

IAG IAMGold Corporation

 

16.46

15.94

ISNS Image Sensing Systems, Inc.

 

13.36

13.67

NRGP Inergy Holdings, L.P.

 

50.30

51.04

IUSA infoUSA, Inc.

 

7.96

7.89

PODD Insulet Corporation

 

12.06

12.30

ISSI Integrated Silicon Solution, Inc.

 

4.00

3.85

ICLK interCLICK, Inc.

 

5.69

5.80

IFF International Flavors & Fragrances

 

40.25

40.78

JAS Jo-Ann Stores, Inc.

 

30.62

31.83

KGN Keegan Resources Inc.

 

5.70

5.74

KFRC Kforce, Inc.

 

13.28

13.11

KMB Kimberly-Clark Corporation

 

63.71

63.68

KG King Pharmaceuticals, Inc.

 

11.21

11.36

KFN KKR Financial Corporation

 

5.51

5.59

LH Laboratory Corporation of America Holdings

 

71.75

71.81

LFL Lan Airlines S.A.

 

14.25

14.32

LNY Landry's Restaurants, Inc.

 

15.05

14.65

LMDIB Liberty Media Corp

 

33.40

33.00

LMDIA Liberty Media Corp

 

33.14

33.29

LFUS Littelfuse Inc.

 

28.70

29.25

LPSN LivePerson, Inc.

 

5.90

5.95

LL Lumber Liquidators, Inc.

 

24.95

24.71

LGCU Luna Gold Corp.

 

0.46

0.34

BMA Macro Bank Inc

 

33.33

33.34

MA MasterCard Incorporated

 

236.90

232.25

MAT Mattel, Inc.

 

19.74

19.19

MXROF MAX Resource Corp.

 

0.42

0.40

MCK McKesson, Inc.

 

62.58

62.34

MDVN Medivation, Inc.

 

28.30

28.38

MELI Mercadolibre, Inc.

 

44.83

44.18

MTD Mettler-Toledo International, Inc.

 

99.39

100.00

MGPI MGP Ingredients, Inc.

 

5.48

4.84

MFLU Microfluidics International Corporation

 

1.06

1.03

MDOEF Midnight Oil Exploration Ltd.

 

1.00

0.95

MSPD Mindspeed Technologies, Inc.

 

4.03

4.00

MRDDF Miranda Gold Corp.

 

0.52

0.57

MXB MSCI, Inc.

 

32.23

31.10

MYL Mylan, Inc.

 

17.47

17.44

NC Nacco Industries, Inc.

 

70.44

66.84

NETC Net Communications Services Inc.

 

13.91

13.88

NLST Netlist, Inc.

 

0.83

0.82

NWLNF New Millennium Capital Corp.

 

0.62

0.53

NEU NewMarket Corporation

 

103.74

105.64

NUHC Nu Horizons Electronics

 

4.27

4.44

NUS Nu Skin Enterprises, Inc.

 

25.00

25.17

PTI Patni Computer Systems, Ltd.

 

21.08

21.11

PATR Patriot Transportation Holdings, Inc.

 

91.78

92.24

PEET Peet's Coffee & Tea, Inc.

 

39.31

39.66

PERF Perfumania Holdings, Inc.

 

5.49

5.69

PRGO Perrigo Company

 

39.18

39.00

PEYUF Peyto Energy Trust

 

11.09

7.13

PWOIF Power Oil & Gas Inc

 

2.47

2.35

PWER Power-One, Inc.

 

3.08

3.32

PLX Protalix BioTherapeutics, Inc.

 

11.72

11.70

QOIL Quest Oil Corporation

 

0.01

0.01

ROIAK Radio One, Inc.

 

2.14

2.19

ROIA Radio One, Inc.

 

2.91

2.72

GOLD Randgold Resources, Ltd.

 

77.34

76.97

REPYF Repsol YPF SA

 

27.35

26.35

RGLD Royal Gold, Inc.

 

50.70

49.81

SNTS Santarus, Inc.

 

3.80

3.89

SVMI SaVi Media Group, Inc.

 

0.00

0.00

SHFK Schuff International, Inc.

 

20.25

18.25

GAME Shanda Games Limited

 

10.93

11.07

SHPGY Shire PLC

 

55.22

54.06

SNOFF Sino-Forest Corporation

 

16.26

10.60

SNIC Sonic Solutions

 

7.59

6.76

SPOM SPO Medical, Inc.

 

0.39

0.35

SWK Stanley Works

 

49.19

49.70

SBUX Starbucks Corporation

 

21.12

21.11

STNR Steiner Leisure, Ltd.

 

40.93

41.36

TAM Tam SA

 

16.05

16.22

TRCI Technology Research Corporation

 

3.90

4.02

TSP Telecommunications of Sao Paulo

 

26.69

26.61

TTEC TeleTech Holdings, Inc.

 

19.85

19.87

TELT Teltronics Inc.

 

0.80

0.84

TX Ternium SA

 

28.50

28.74

TBNK Territorial Bancorp Inc

 

17.10

17.09

TSCDY Tesco PLC

 

20.85

20.98

DTV The DIRECTV Group, Inc.

 

28.59

28.75

TRV The Travelers Companies, Inc.

 

51.90

52.09

TNB Thomas & Betts Corporation

 

35.87

36.17

TRH Transatlantic Holdings, Inc.

 

52.73

52.80

TRCR Transcend Services, Inc.

 

19.87

19.33

TSL Trina Solar Limited

 

38.15

38.90

TYL Tyler Technologies, Inc.

 

19.33

19.40

CCU United Breweries Company, Inc.

 

37.48

37.50

UOVEY United Overseas Bank Ltd.

 

25.45

25.65

UEIC Universal Electronics Inc.

 

22.83

22.50

UVE Universal Insurance Holdings, Inc.

 

5.49

6.12

UULFF Universal Uranium Ltd.

 

0.06

0.07

VRX Valeant Pharmaceuticals International

 

32.48

32.15

VENGF Ventana Gold Corporation

 

11.09

10.82

VRTX Vertex Pharmaceuticals

 

39.22

38.75

VIA.B Viacom, Inc.

 

29.96

29.99

VMED Virgin Media, Inc.

 

15.04

15.05

V Visa, Inc.

 

79.67

79.75

VPRT VistaPrint, Ltd.

 

56.38

55.91

VTRAF Viterra, Inc.

 

9.75

7.95

VIV VIVO Holding Company

 

28.82

29.02

WSII Waste Services, Inc.

 

7.18

7.23

WAT Waters Corporation

 

59.23

59.59

WSC Wesco Financial Corporation

 

334.00

332.95

WEDXF Westaim Corporation

 

0.35

0.34

WHX Whiting USA Trust I

 

17.50

17.64

YZC Yanzhou Coal Mining Company Limited

 

17.27

16.91


 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
low
FFIS 1st Financial Services Corporation

 

1.78

2.00

AONE A123 Systems, Inc.

 

16.64

17.55

AXK Accelr8 Technology Corporation

 

1.03

1.04

AICIQ Acceptance Insurance Companies, Inc.

 

0.00

0.00

AVNA Advance Nanotech, Inc.

 

0.07

0.06

AEB Aegon NV

 

14.18

17.17

AEV Aegon NV

 

16.74

20.50

AEH Aegon NV

 

16.03

18.19

ACBC Albinia Community Bancorp

 

1.05

1.10

AMTCP Ameritrans Capital Corporation

 

6.14

9.00

ACOM Ancestry.com Inc.

 

13.95

13.98

ATTGQ Astrata Group Inc

 

0.00

0.01

AOGSQ Aurora Oil & Gas Corporation

 

0.00

0.00

BBXT BBC Capital Trust II

 

7.85

10.02

BCOE Beacon Energy Holdings, Incorporated

 

0.06

0.08

BLKE Bear Lake Recreation Inc

 

0.07

169.00

BFFI Ben Franklin Financial, Inc.

 

2.45

2.60

CCPCN Capital Crossing Preferred Corporation

 

7.30

19.30

CFFN Capitol Federal Financial

 

29.67

29.47

CFBK Central Federal Corporation

 

1.75

1.75

CPC Chemspec International Ltd

 

6.00

5.66

CSHB Community Shores Bank Corporation

 

0.80

1.00

CRTCF Current Technology Corporation

 

0.02

0.02

DCE Deutsche Bank Capital Funding Trust X

 

22.22

23.20

DXB Deutsche Bank Contingent Capital Trust II

 

20.18

20.80

DDT Dillard's Capital Trust I

 

16.25

16.56

DCMT Document Capture Technologies Inc

 

0.35

0.24

DBLEP Double Eagle Petroleum Company

 

22.38

23.57

DRGGE Dragon International Group Corporation

 

0.00

0.00

EMMSP Emmis Communications Corporation

 

16.50

23.77

ECIA Encision, Inc.

 

1.18

1.20

EST Enterprise Acquisition Corp.

 

8.59

8.61

EDS Exceed Company Limited

 

9.26

15.71

FRCMQ FairPoint Communications, Inc.

 

0.07

0.30

FCAL First California Financial Group, Inc.

 

3.50

3.55

FCWT First Coweta Bank Ga

 

0.00

0.00

FHAI Fountain Healthy Aging Incorporated

 

0.01

0.01

GMHLY GAM Holding AG

 

2.45

3.30

GMXRP GMX Resources, Inc.

 

23.00

25.45

GBNK Guaranty Bancorp

 

1.20

1.20

HWFG Harrington West Financial Group, Inc.

 

0.50

0.41

HFFC HF Financial Corp.

 

9.93

9.99

HTBC Hilltop Community Bancorp, Inc.

 

4.00

4.02

HOVNP Hovnanian Enterprises Inc.

 

5.28

10.60

IBCPO IBC Capital Finance II

 

6.41

20.70

ICNSQ Incentra Solutions, Inc.

 

0.00

0.00

ISF ING Groep N.V.

 

15.25

19.60

IDG ING Groep N.V.

 

17.34

23.00

IUSN Interlink US-Network Ltd

 

0.51

0.32

IVDA Iveda Corporation

 

1.40

1.50

LEAP Leap Wireless International, Inc.

 

12.66

12.84

LEARQ Lear Corporation

 

0.02

0.07

LMNX Luminex Corporation

 

14.20

13.56

MCBN Marco Community Bancorp

 

1.10

1.15

MDTL Medis Technologies, Ltd.

 

0.12

0.14

MTCI MetroConnect Inc.

 

0.02

0.01

NFSE NFinanSe, Inc.

 

0.20

0.21

NXXI Nutrition 21, Inc.

 

0.05

0.05

OJCB Ojai Community Bank

 

5.00

6.00

OSBCP Old Second Capital Trust I

 

4.99

9.11

PABK PAB Bankshares, Inc.

 

1.92

1.90

PCBC Pacific Capital Bancorp

 

0.98

1.02

PTCHF Patch International, Inc.

 

0.00

0.00

PCCWY PCCW Limited

 

2.37

2.35

PMT PennyMac Mortgage Investment Trust

 

17.81

17.72

PED Petroflow Energy Ltd.

 

0.44

0.47

BPOPN Popular Capital Trust I

 

18.23

23.35

PROT Proteonomix Inc

 

0.75

0.70

PRPL Purple Communications Inc

 

0.82

1.49

RHDCQ R. H. Donnelley Corporation

 

0.02

0.02

RST Rosetta Stone Inc.

 

18.38

19.34

SCVE Santa Clara Valley Bank

 

7.25

7.50

SCZC Santa Cruz County Bk Ca

 

9.00

9.50

SEVA Seaway Valley Capital Corporation, Inc.

 

0.03

0.03

SSBXQ Silver State Bancorp

 

0.01

0.01

SFGP Siuslaw Financial Group, Inc.

 

7.57

8.15

SBCO Small Business Company

 

0.00

0.00

SMTB Smithtown Bancorp, Inc.

 

8.15

8.25

SNCBQ Southern Cmmty Bncshs Ga

 

0.00

0.01

SCMF Southern Community Financial Corporation

 

2.14

2.11

SZBI Southfirst Bancshares, Inc.

 

5.37

5.15

SGBP Syringa Bancorp

 

1.01

1.10

TAYCP Tayc Capital Trust I

 

15.95

24.50

TSTF Teamstaff, Inc.

 

0.90

0.96

AXLE TJT, Inc.

 

0.30

0.22

TMXGF TMX Group Inc

 

26.26

28.26

RMIX U.S. Concrete, Inc.

 

1.07

1.13

UULFF Universal Uranium Ltd.

 

0.06

0.07

WBPRL W Holding Company

 

4.10

8.50

WBPRZ W Holding Company

 

4.00

8.00

WBPRO W Holding Company

 

4.00

8.99

WFD Westfield Financial, Inc.

 

7.99

8.00

WLVT Wolverine Tube, Inc.

 

0.04

0.05

Data through 11/06/2009 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.
Corrections Site Map Help Advertising Opportunities Licensing Opportunities Glossary Store RSS feed
© Copyright 2009 Morningstar, Inc. All rights reserved. Please read our Terms of Use and Privacy Policy.
Content Partnersblack arrow