Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
SVNJ 727 Communications Inc

 

0.01

0.00

ABT Abbott Laboratories

 

43.06

43.23

ATVI Activision Blizzard Inc

 

23.17

23.22

ACRVF Agellan Commercial Real Estate Investment Trust

 

8.59

8.57

APD Air Products & Chemicals Inc

 

135.19

131.48

AA Alcoa Inc

 

17.20

17.16

ARE Alexandria Real Estate Equities Inc

 

79.42

79.44

ARLP Alliance Resource Partners LP

 

48.79

48.20

ACH Aluminum Corporation of China Limited

 

11.07

10.73

AMT American Tower Corp

 

93.06

92.95

ABC AmerisourceBergen Corp

 

73.77

73.88

APH Amphenol Corp

 

98.58

98.75

AON Aon PLC

 

91.16

91.16

AAPL Apple Inc

 

97.66

97.10

ASDZF Arctic Star Exploration Corp

 

0.17

0.13

ARES Ares Management LP

 

19.43

19.68

AIOSF Atresmedia Corporacion de Medios de Comunicacion

 

14.13

13.60

BMO Bank of Montreal

 

76.27

76.33

BK Bank of New York Mellon Corp

 

39.07

39.07

BAX Baxter International Inc

 

76.87

77.24

BLIAF Bell Aliant Inc

 

29.07

27.26

BHP BHP Billiton Ltd

 

73.42

73.46

BBL BHP Billiton PLC

 

70.53

70.29

BITA Bitauto Holdings Ltd

 

56.92

56.35

BBEP BreitBurn Energy Partners LP

 

23.12

22.94

BRCM Broadcom Corp

 

39.05

38.89

CALM Cal-Maine Foods Inc

 

78.55

79.30

CNI Canadian National Railway Co

 

69.43

69.70

CDNA CareDx Inc

 

10.15

10.11

CGUIF Casino Guichard-Perrachon

 

127.75

124.30

CBMG Cellular Biomedicine Group Inc

 

19.45

18.40

CHRW CH Robinson Worldwide Inc

 

66.35

66.13

LNG Cheniere Energy Inc

 

75.05

75.21

CGHOF China Gas Holdings Ltd

 

2.00

1.72

SNP China Petroleum & Chemical Corp

 

98.81

97.52

CITAY China Shipping Container Lines Co Ltd

 

14.14

14.00

CHSCP CHS Inc

 

31.60

25.90

XEC Cimarex Energy Co

 

147.63

146.53

COO Cooper Companies

 

155.72

154.98

CONE CyrusOne Inc

 

26.34

26.33

DKILY Daikin Industries Ltd

 

136.00

135.65

DWAHY Daiwa House Industry Co Ltd

 

20.89

21.30

DIPGY Datang International Power Generation Co Ltd

 

10.35

9.99

DDR DDR Corp

 

18.03

18.00

DTT Deutsche Bank Capital Funding Trust IX

 

25.55

25.00

DUA Deutsche Bank Capital Funding Trust VIII

 

25.26

24.50

DXB Deutsche Bank Contingent Capital Trust II

 

26.34

24.76

DIMN Diamante Minerals Inc

 

2.07

2.05

DIISF Direct Line Insurance Group PLC

 

4.93

4.25

LLY Eli Lilly and Co

 

64.25

64.15

EMC EMC Corp

 

28.78

28.86

ENB Enbridge Inc

 

49.89

49.78

EPD Enterprise Products Partners LP

 

79.21

79.30

ESS Essex Property Trust Inc

 

191.09

191.69

EXOXF EXO U Inc

 

3.18

3.08

FCS Fairchild Semiconductor International Inc

 

16.73

17.26

FEI First Trust MLP and Energy Income Fund

 

21.90

21.88

FLT Fleetcor Technologies, Inc.

 

133.82

134.02

FTI FMC Technologies Inc

 

62.99

62.43

FET Forum Energy Technologies Inc

 

36.58

36.81

GCI Gannett Co Inc

 

33.06

33.28

EGAS Gas Natural Inc

 

12.59

12.62

GNFTF Genfit SA

 

44.35

44.18

THRM Gentherm Inc

 

48.82

48.75

GIL Gildan Activewear Inc

 

60.48

60.62

GLNG Golar LNG Ltd

 

61.52

61.95

GDWNF Gondwana Resources Ltd

 

0.09

0.00

GDPKF Goodpack Ltd

 

1.91

1.38

GT Goodyear Tire & Rubber Co

 

28.26

28.62

GPRE Green Plains Inc

 

38.99

39.02

GMVHF GVC Holdings PLC

 

7.18

6.10

HAL Halliburton Co

 

73.51

73.43

HTLD Heartland Express Inc

 

24.11

23.53

HES Hess Corp

 

100.13

100.23

HPQ Hewlett-Packard Co

 

35.19

35.29

HST Host Hotels & Resorts Inc

 

23.13

23.19

HNP Huaneng Power International Inc

 

48.81

48.50

HNTIY Hunting PLC

 

14.85

13.95

H Hyatt Hotels Corp

 

62.85

62.79

IBA Industrias Bachoco SAB de CV

 

54.12

54.65

ISF ING Groep N.V.

 

25.49

24.25

IPG Interpublic Group of Companies, Inc

 

19.80

19.85

INXN InterXion Holding NV

 

27.65

28.06

INVN InvenSense Inc

 

25.66

25.43

ISS iSoftStone Holdings Ltd

 

5.60

5.60

JW.B John Wiley & Sons Inc

 

61.37

61.80

KMR Kinder Morgan Management LLC

 

81.27

81.22

KEX Kirby Corp

 

119.91

119.59

KNX Knight Transportation, Inc.

 

25.24

25.39

LSTR Landstar System Inc

 

68.23

65.79

LGCY Legacy Reserves LP

 

32.18

31.84

LEJU Leju Holdings Ltd

 

13.16

13.37

LMT Lockheed Martin Corp

 

169.08

168.87

LRE LRR Energy LP

 

18.71

18.67

LYB LyondellBasell Industries NV

 

102.61

102.63

MAMS Mam Software Group Inc

 

6.29

6.29

MRO Marathon Oil Corp

 

40.58

40.38

MARA Marathon Patent Group Inc

 

12.39

12.21

MWE MarkWest Energy Partners LP

 

75.62

75.79

MAR Marriott International Inc

 

66.19

66.32

MW Men's Wearhouse

 

58.67

59.08

MTD Mettler-Toledo International Inc

 

259.22

262.33

MCO Moody's Corporation

 

91.24

91.21

MWR Morgan Stanley Capital Trust III

 

25.22

23.30

MWO Morgan Stanley Capital Trust V

 

25.01

22.40

MSZ Morgan Stanley Capital Trust VII

 

25.22

24.20

MSK Morgan Stanley Capital Trust VIII

 

25.20

25.01

NGG National Grid PLC

 

76.45

76.50

BABY Natus Medical Inc

 

26.63

27.71

NTES NetEase Inc

 

84.67

85.19

NWSAL News Corp

 

17.60

15.00

NJ Nidec Corp

 

16.72

16.63

NSC Norfolk Southern Corp

 

106.90

107.81

NOC Northrop Grumman Corp

 

127.22

127.01

NYLD NRG Yield Inc

 

53.41

55.10

NVG Nuveen Dividend Advantage Municipal Income Fund

 

14.40

14.48

PTSI P AM Transportation

 

34.52

34.64

PHX Panhandle Oil and Gas Inc

 

67.15

68.00

PARXF Parex Resources Inc

 

13.99

13.90

PTEN Patterson-UTI Energy Inc

 

36.37

36.26

PEP PepsiCo Inc

 

91.95

91.39

PTR PetroChina Co Ltd

 

139.39

135.70

PIGEF Pigeon Corporation

 

56.66

56.40

PPC Pilgrims Pride Corp

 

31.57

31.63

PXLW Pixelworks Inc

 

9.06

9.75

PAA Plains All American Pipeline LP

 

60.47

60.32

PLBC Plumas Bancorp

 

7.73

7.74

PII Polaris Industries Inc

 

147.77

146.99

PCHA PowerMedChairs

 

2.05

2.00

PBYI Puma Biotechnology Inc

 

222.30

143.65

QCOM Qualcomm Inc

 

81.70

81.87

RAFLF Raffles Medical Group Ltd

 

3.22

2.90

REG Regency Centers Corp

 

56.22

56.29

RGP Regency Energy Partners LP

 

32.25

32.30

REX REX American Resources Corp

 

89.00

88.60

RHI Robert Half International Inc

 

52.50

49.11

RES RPC Inc

 

24.00

24.02

RUSHA Rush Enterprises Inc

 

36.00

36.15

R Ryder System Inc

 

87.02

90.76

SAIA Saia Inc

 

47.07

46.74

SSL Sasol Ltd

 

60.40

60.35

SHW Sherwin-Williams Co

 

215.57

214.93

SBGL Sibanye Gold Ltd

 

11.23

11.20

SIAL Sigma-Aldrich Corp

 

103.48

103.30

SPG Simon Property Group Inc

 

170.11

172.01

LUV Southwest Airlines Co

 

28.53

28.16

CODE Spansion Inc

 

22.90

23.20

SE Spectra Energy Corp

 

42.93

43.03

STLD Steel Dynamics Inc

 

21.74

21.83

BEE Strategic Hotels & Resorts Inc

 

12.28

12.27

INN Summit Hotel Properties Inc

 

10.72

10.77

SGC Superior Uniform Group

 

19.01

18.97

TAYCP Tayc Capital Trust I

 

26.26

25.53

TEN Tenneco Inc

 

68.75

68.65

TSRA Tessera Technologies Inc

 

23.56

24.07

TOELF Tokyo Electron Ltd

 

67.40

64.85

TRSWF TransAlta Renewables Inc.

 

11.13

11.10

TRP TransCanada Corp

 

51.28

51.26

TRNS Transcat Inc

 

10.81

10.74

TYBT Trinity Bank NA

 

37.25

38.00

UNP Union Pacific Corp

 

102.67

102.98

SLCA US Silica Holdings Inc

 

60.51

60.39

VNR Vanguard Natural Resources LLC

 

32.94

32.88

VAR Varian Medical Systems Inc

 

86.75

86.60

VIPS Vipshop Holdings Ltd

 

211.00

211.46

WCN Waste Connections Inc

 

49.28

49.06

WRI Weingarten Realty Investors

 

34.13

34.07

WLK Westlake Chemical Corp

 

89.02

88.76

WLB Westmoreland Coal Co

 

42.11

42.51

WLL Whiting Petroleum Corp

 

89.65

89.30

WIN Windstream Holdings, Inc.

 

10.41

10.38

XVIPF Xvivo Perfusion AB

 

5.92

5.85


 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
low
ALDX Aldeyra Therapeutics Inc

 

4.70

4.60

ASNA Ascena Retail Group Inc

 

16.10

15.96

ASPN Aspen Aerogels Inc

 

9.44

9.50

ASTYV Asterias Biotherapeutics, Inc

 

3.53

3.60

BMDPY Banca Monte dei Paschi di Siena

 

0.82

0.87

CAB Cabela's Inc

 

56.59

56.16

CDNL Cardinal Resources Inc

 

0.85

1.00

CGG CGG

 

11.22

11.30

CPPY Corporate Property Associates 17 - Global Inc

 

9.00

9.25

DASTY Dassault Systemes SA

 

63.29

108.50

FMER Firstmerit Corp

 

18.10

18.15

FREE FreeSeas Inc

 

0.52

0.54

FULT Fulton Financial Corp

 

11.40

11.23

GREMF Gener8 Media Corp

 

0.75

0.94

GEVO Gevo Inc

 

0.63

0.70

HERO Hercules Offshore Inc

 

3.88

3.90

ICURF Icecure Medical Ltd

 

0.09

0.10

IMPR Imprivata Inc

 

15.09

14.99

INTX Intersections Inc

 

3.84

3.84

IKTSF Intertek Group PLC

 

44.88

45.30

ESI ITT Educational Services, Inc.

 

15.12

15.17

LAYN Layne Christensen Co

 

10.83

11.31

MJMJ MaryJane Group Inc

 

0.23

0.23

MTNB Matinas BioPharma Holdings Inc

 

0.96

1.00

NKSH National Bankshares Inc

 

30.00

30.20

NEWL Newlead Holdings Ltd

 

1.55

1.92

ORXPF Oryx Petroleum Corp Ltd

 

9.97

10.43

OSTK Overstock.com Inc

 

14.00

13.89

ROYT Pacific Coast Oil Trust

 

10.36

11.01

PNRA Panera Bread Co Inc

 

144.25

144.33

BTU Peabody Energy Corp

 

15.03

15.08

PIP PharmAthene Inc

 

1.29

1.33

PRXI Premier Exhibitions Inc

 

0.63

0.65

RCPI Rock Creek Pharmaceuticals Inc

 

0.52

0.51

RTGN Ruthigen Inc

 

5.22

5.25

SLNN Saleen Automotive Inc

 

0.06

0.07

SPHVF SIPH (Internationale de Plantations d'Hévéas)

 

45.46

51.75

SPWH Sportsman’s Warehouse Holdings Inc

 

6.05

6.06

SULZF Sulzer AG

 

133.70

134.80

TRC Tejon Ranch Co

 

28.85

28.78

TCS The Container Store Group Inc

 

21.17

20.96

TSE Trinseo SA

 

19.02

19.26

UIS Unisys Corp

 

21.24

21.97

XLNX Xilinx Inc

 

41.11

42.84

Data through 07/23/2014 09:45:08-05:00

  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.