| 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. |
