Sym | Name | Last | Change | Percent | High | Low | Volume | |
---|---|---|---|---|---|---|---|---|
ABFS | Arkansas Best Corp. | 20.08 | +0.18 | +0.90% | 20.37 | 19.63 | 269,956 | |
ACAD | Acadia Pharmaceutica | 19.52 | +2.51 | +14.76% | 20.09 | 17.05 | 15,372,740 | |
ACHC | Acadia Healthcare | 34.95 | +0.72 | +2.10% | 34.99 | 33.88 | 285,877 | |
ACMP | Access Midstream Par | 45.24 | +1.08 | +2.45% | 45.37 | 43.93 | 345,343 | |
ACRX | Acelrx Pharmaceutica | 9.60 | +0.91 | +10.47% | 9.63 | 8.67 | 707,795 | |
ACXM | Acxiom Corp. | 22.49 | -0.08 | -0.35% | 22.83 | 22.37 | 210,167 | |
AFL | Aflac Incorporated | 56.80 | -0.23 | -0.40% | 57.47 | 56.69 | 2,929,367 | |
AFOP | Alliance Fiber Optic | 22.84 | +0.92 | +4.20% | 23.11 | 22.14 | 143,311 | |
AIR | Aar | 21.30 | +0.41 | +1.96% | 21.32 | 20.75 | 154,165 | |
ALGT | Allegiant Travel Com | 100.81 | +0.83 | +0.83% | 102.31 | 99.66 | 101,003 | |
ALNY | Alnylam Pharmaceutic | 30.75 | -0.17 | -0.55% | 31.00 | 30.38 | 405,891 | |
AMTD | TD Ameritrade Holdin | 23.95 | -0.06 | -0.25% | 24.20 | 23.81 | 5,123,213 | |
ANW | Aegean Marine Petrol | 10.07 | +0.18 | +1.82% | 10.35 | 9.88 | 462,608 | |
APAM | Artisan Partners Ass | 52.47 | +4.26 | +8.84% | 52.78 | 47.92 | 299,078 | |
ASI | American Safety Insu | 28.99 | +0.05 | +0.17% | 29.01 | 28.93 | 86,452 | |
ATK | Alliant Techsystems | 79.78 | +0.04 | +0.05% | 80.09 | 79.22 | 144,468 | |
ATMI | Atmi Inc. | 24.43 | +0.23 | +0.95% | 24.43 | 24.14 | 134,472 | |
ATR | Aptargroup | 57.19 | +0.19 | +0.33% | 57.76 | 56.83 | 152,252 | |
ATRO | Astronics Corp. | 39.52 | +1.34 | +3.51% | 39.63 | 37.97 | 134,054 | |
AVNR | Avanir Pharmaceutica | 4.11 | +0.34 | +9.02% | 4.30 | 3.73 | 7,087,134 | |
AXL | American Axle & Manu | 18.31 | -0.26 | -1.40% | 18.72 | 18.14 | 1,172,624 | |
AXP | American Express Com | 78.28 | +0.24 | +0.31% | 78.62 | 77.69 | 4,035,013 | |
BA | Boeing Company | 102.24 | -0.25 | -0.24% | 102.95 | 101.51 | 4,047,589 | |
BEAT | Cardionet | 3.21 | -0.03 | -0.93% | 3.50 | 3.21 | 504,610 | |
BERY | Berry Plastics Group | 23.67 | +0.27 | +1.15% | 23.93 | 23.24 | 378,160 | |
BIOS | Bioscrip | 14.71 | +0.19 | +1.31% | 14.75 | 14.45 | 323,679 | |
BKW | Burger King Worldwid | 20.47 | +0.34 | +1.69% | 20.56 | 20.12 | 1,398,898 | |
BLOX | Infoblox Inc. | 26.71 | +1.09 | +4.25% | 26.93 | 25.34 | 1,405,257 | |
BRK.B | Berkshire Hath Hld B | 115.15 | -0.16 | -0.14% | 115.98 | 114.80 | 3,130,189 | |
BWC | Babcock & Wilcox Com | 30.34 | -0.08 | -0.26% | 30.56 | 30.22 | 440,933 | |
BWLD | Buffalo Wild Wings | 98.01 | +0.95 | +0.98% | 99.13 | 97.58 | 296,383 | |
BWS | Brown Shoe Company | 22.23 | +0.33 | +1.51% | 22.30 | 21.63 | 283,689 | |
CACI | Caci International | 64.72 | -0.32 | -0.49% | 65.52 | 64.43 | 300,491 | |
CAKE | The Cheesecake Facto | 41.61 | +0.15 | +0.36% | 42.00 | 41.41 | 371,115 | |
CARB | Carbonite Inc. | 12.05 | +0.65 | +5.70% | 12.08 | 11.32 | 136,520 | |
CASY | Caseys General Store | 63.40 | +1.14 | +1.83% | 63.72 | 62.06 | 336,754 | |
CBOE | CBOE Holdings | 42.21 | +1.01 | +2.45% | 42.28 | 41.40 | 876,166 | |
CBRL | Cracker Barrel Old | 97.92 | -0.01 | -0.01% | 100.01 | 97.91 | 233,563 | |
CBSH | Commerce Bancshares | 44.50 | +0.57 | +1.30% | 44.51 | 43.79 | 257,861 | |
CBZ | Cbiz | 6.69 | +0.04 | +0.60% | 6.75 | 6.61 | 128,701 | |
CCF | Chase Corp. | 21.24 | +0.36 | +1.72% | 21.38 | 20.88 | 14,965 | |
CCIX | Coleman Cable | 20.01 | +0.18 | +0.91% | 20.10 | 19.57 | 175,993 | |
CDNS | Cadence Design Syste | 15.05 | -0.12 | -0.79% | 15.32 | 15.02 | 2,242,771 | |
CEC | Cec Entertainment | 41.67 | +0.62 | +1.51% | 41.69 | 41.11 | 42,865 | |
CEP | Constellation Energy | 2.13 | +0.05 | +2.40% | 2.15 | 2.02 | 54,240 | |
CFFI | C&F Financial Corp. | 50.42 | +1.06 | +2.15% | 51.13 | 48.48 | 40,476 | |
CFI | Culp | 18.50 | +0.79 | +4.46% | 18.50 | 17.56 | 53,457 | |
CFN | Carefusion Corp. | 37.90 | -0.27 | -0.71% | 38.48 | 37.68 | 3,100,256 | |
CFX | Colfax Corp. | 51.56 | +1.03 | +2.04% | 51.85 | 50.31 | 622,229 | |
CGEN | Compugen Ltd | 6.31 | +0.06 | +0.96% | 6.43 | 6.08 | 214,345 | |
CGX | Consolidated Graphic | 48.32 | +0.28 | +0.58% | 48.61 | 47.52 | 22,820 | |
CHUY | Chuy's Holding Inc | 37.30 | +2.17 | +6.18% | 37.52 | 35.01 | 308,011 | |
CIEN | Ciena Corp. | 20.17 | +0.42 | +2.13% | 20.29 | 19.60 | 6,049,695 | |
CITZ | Cfs Bancorp | 10.95 | +0.03 | +0.27% | 11.00 | 10.87 | 45,447 | |
CKP | Checkpoint Systms | 14.86 | +0.26 | +1.78% | 14.90 | 14.59 | 257,266 | |
CLDX | Celldex Therapeutics | 15.38 | +0.81 | +5.56% | 15.71 | 14.74 | 3,664,622 | |
CME | Cme Group Inc. | 73.01 | +1.01 | +1.40% | 73.97 | 72.07 | 3,589,855 | |
CNO | Cno Financial Group | 12.81 | +0.14 | +1.10% | 12.86 | 12.62 | 1,011,730 | |
CNTY | Century Casinos | 3.71 | +0.16 | +4.51% | 3.75 | 3.56 | 91,352 | |
CNW | Con-Way Inc | 39.63 | -0.11 | -0.28% | 40.07 | 39.27 | 547,375 | |
CONN | Conn's | 54.72 | +1.39 | +2.61% | 55.20 | 53.02 | 682,905 | |
COO | Cooper Companies | 121.63 | +1.63 | +1.36% | 122.77 | 119.60 | 674,532 | |
COWN | Cowen Group | 3.28 | +0.07 | +2.18% | 3.29 | 3.19 | 760,070 | |
CPLA | Capella Education | 46.03 | +0.21 | +0.46% | 47.42 | 45.59 | 67,665 | |
CRI | Carter's | 72.60 | +0.95 | +1.33% | 72.71 | 71.73 | 536,808 | |
CRVL | Corvel | 57.83 | +0.85 | +1.49% | 58.10 | 57.11 | 26,407 | |
CSGP | Costar Group | 116.61 | +1.35 | +1.17% | 116.90 | 115.12 | 66,338 | |
CSOD | Cornerstone Ondemand | 41.54 | +0.58 | +1.42% | 41.77 | 40.69 | 383,656 | |
CSPI | Csp Inc. | 9.19 | +0.72 | +8.50% | 9.43 | 8.64 | 140,259 | |
CYH | Community Health Sys | 49.92 | +0.07 | +0.14% | 50.62 | 49.69 | 950,924 | |
DANG | E-Commerce China Dan | 7.54 | +0.20 | +2.72% | 7.76 | 7.18 | 2,592,798 | |
DATA | Tableau Software Inc | 58.11 | +1.90 | +3.38% | 58.20 | 55.78 | 375,473 | |
DAVE | Famous Dave's Of Ame | 12.55 | +0.19 | +1.54% | 12.67 | 12.45 | 95,104 | |
DENN | Denny's Corp. | 6.17 | -0.05 | -0.80% | 6.24 | 6.10 | 481,640 | |
DGI | Digitalglobe Inc | 31.38 | +0.45 | +1.45% | 31.39 | 30.55 | 468,890 | |
DLPH | Delphi Automotive | 50.66 | +0.26 | +0.52% | 50.86 | 50.26 | 1,950,150 | |
DORM | Dorman Products | 46.44 | +0.57 | +1.24% | 46.50 | 45.80 | 139,103 | |
DPZ | Domino's Pizza Inc | 60.72 | +0.19 | +0.31% | 61.24 | 60.43 | 527,817 | |
DRIV | Digital River | 18.12 | +0.42 | +2.37% | 18.13 | 17.53 | 234,432 | |
DW | Drew Industries Inc. | 39.91 | +1.22 | +3.15% | 39.93 | 38.48 | 154,110 | |
DWA | Dreamworks Animation | 22.53 | -0.26 | -1.14% | 22.99 | 22.46 | 469,610 | |
DXYN | The Dixie Group | 8.85 | +0.25 | +2.91% | 9.38 | 8.61 | 228,967 | |
EA | Electronic Arts Inc. | 22.87 | -0.74 | -3.13% | 23.66 | 22.80 | 3,801,914 | |
EFII | Electronics For Imag | 29.04 | -0.02 | -0.07% | 29.23 | 28.83 | 255,316 | |
EFSC | Enterprise Financial | 15.93 | +0.08 | +0.50% | 16.00 | 15.71 | 13,610 | |
EGL | Engility Holdings | 27.03 | +0.55 | +2.08% | 27.07 | 26.25 | 91,891 | |
ENDP | Endo Pharmaceuticals | 38.54 | +0.30 | +0.78% | 38.76 | 37.92 | 1,777,786 | |
EPAM | Epam Systems Inc. | 25.55 | unch | unch | 25.89 | 25.30 | 412,781 | |
ETM | Entercom Communicati | 10.00 | +0.01 | +0.10% | 10.13 | 9.64 | 131,671 | |
EVC | Entravision Communic | 5.20 | +0.13 | +2.56% | 5.28 | 5.02 | 1,372,341 | |
EXAM | Examworks Group | 19.82 | +0.81 | +4.26% | 20.09 | 19.03 | 406,583 | |
EXAS | Exact Sciences Corp. | 13.49 | +0.58 | +4.49% | 13.56 | 12.81 | 1,774,613 | |
EXPR | Express | 21.87 | unch | unch | 22.18 | 21.72 | 1,341,503 | |
FBP | First Bancorp. | 6.96 | +0.62 | +9.78% | 6.96 | 6.43 | 519,309 | |
FBRC | Fbr & Co | 25.31 | +0.81 | +3.31% | 25.73 | 24.86 | 80,431 | |
FENG | Phoenix New Media | 5.70 | +0.38 | +7.14% | 5.73 | 5.32 | 461,898 | |
FET | Forum Energy Technol | 30.58 | +0.24 | +0.79% | 31.52 | 30.28 | 337,900 | |
FFG | Fbl Financial Group | 43.09 | +0.23 | +0.54% | 43.20 | 42.75 | 18,974 | |
FFIN | First Financial Bank | 56.72 | +0.38 | +0.67% | 56.85 | 55.30 | 66,406 | |
FFNW | First Financial Nort | 10.27 | -0.01 | -0.10% | 10.49 | 10.22 | 15,471 | |
FII | Federated Investors | 28.30 | -0.67 | -2.31% | 29.08 | 28.24 | 940,834 | |
FIZZ | National Beverage | 17.99 | +0.32 | +1.81% | 18.16 | 17.53 | 52,529 | |
FLTX | Fleetmatics Group | 31.44 | unch | unch | 31.61 | 31.24 | 178,336 | |
FMER | Firstmerit Corp. | 19.17 | +0.25 | +1.32% | 19.17 | 18.80 | 746,480 | |
FNGN | Financial Engines | 46.35 | +1.74 | +3.90% | 46.38 | 43.90 | 1,334,177 | |
FNHC | 21St Century Holding | 9.93 | +0.56 | +5.98% | 10.15 | 9.34 | 206,035 | |
FRME | First Merchants Corp | 17.46 | +0.12 | +0.69% | 17.48 | 17.24 | 176,776 | |
FRNK | Franklin Financial | 18.46 | +0.02 | +0.11% | 18.55 | 18.37 | 15,493 | |
FRX | Forest Laboratories | 41.03 | +0.58 | +1.43% | 41.10 | 40.30 | 1,232,684 | |
FUL | H. B. Fuller Company | 42.48 | +0.37 | +0.88% | 42.50 | 41.98 | 68,632 | |
G | Genpact Limited | 19.31 | -0.38 | -1.93% | 19.72 | 19.31 | 659,426 | |
GB | Greatbatch | 33.39 | +0.46 | +1.40% | 33.49 | 32.61 | 100,008 | |
GLT | Glatfelter | 26.00 | +0.46 | +1.80% | 26.04 | 25.32 | 83,216 | |
GNW | Genworth Financial | 11.14 | +0.22 | +2.01% | 11.21 | 10.86 | 7,705,859 | |
GPS | Gap | 41.57 | -0.52 | -1.24% | 42.40 | 41.44 | 2,862,466 | |
GS | Goldman Sachs Group | 167.49 | +1.48 | +0.89% | 168.20 | 165.29 | 3,914,337 | |
GY | Gencorp Inc. | 14.76 | +0.39 | +2.71% | 15.12 | 14.30 | 1,380,109 | |
HAWK | Blackhawk Network | 26.67 | +1.57 | +6.25% | 27.23 | 24.79 | 379,212 | |
HCLP | Hi-Crush Partners Lp | 23.66 | +0.68 | +2.96% | 24.24 | 23.12 | 416,767 | |
HELE | Helen Of Troy Limite | 41.31 | +0.67 | +1.65% | 41.43 | 40.51 | 118,597 | |
HILL | Dot Hill Systems Cor | 2.12 | -0.02 | -0.93% | 2.23 | 2.07 | 406,949 | |
HOGS | Zhongpin Inc. | 13.35 | +0.01 | +0.07% | 13.39 | 13.32 | 259,869 | |
HXL | Hexcel Corp. | 35.16 | -0.30 | -0.85% | 35.63 | 35.01 | 795,583 | |
HY | Hyster-Yale Material | 67.99 | +2.82 | +4.33% | 68.57 | 64.91 | 54,831 | |
HYGS | Hydrogenics Corp. | 15.18 | +0.88 | +6.15% | 15.20 | 14.54 | 135,306 | |
ICUI | Icu Medical | 72.69 | +0.93 | +1.30% | 72.75 | 71.43 | 111,420 | |
IDT | Idt Corp. | 20.55 | +1.31 | +6.81% | 20.79 | 19.24 | 289,879 | |
IMMU | Immunomedics | 4.29 | +0.22 | +5.41% | 4.38 | 4.10 | 1,162,438 | |
INFN | Infinera Corp. | 11.34 | +0.18 | +1.61% | 11.44 | 11.10 | 1,144,016 | |
ININ | Interactive Intellig | 52.14 | +0.43 | +0.83% | 52.51 | 51.77 | 128,760 | |
IPAR | Inter Parfums | 32.55 | +1.01 | +3.20% | 32.72 | 31.55 | 245,256 | |
IRBT | Irobot Corp. | 35.00 | +0.33 | +0.95% | 35.75 | 34.71 | 531,653 | |
ISSI | Integrated Silicon | 11.18 | +0.20 | +1.82% | 11.19 | 10.86 | 152,997 | |
ITG | Investment Technolog | 14.26 | +0.05 | +0.35% | 14.50 | 14.10 | 462,643 | |
JMBA | Jamba | 17.32 | +0.32 | +1.88% | 17.33 | 16.83 | 239,428 | |
KAI | Kadant Inc | 32.07 | +0.29 | +0.91% | 32.10 | 31.03 | 73,370 | |
KEY | Keycorp | 10.99 | +0.13 | +1.20% | 11.06 | 10.84 | 15,392,691 | |
KIRK | Kirkland's | 17.14 | +0.80 | +4.90% | 17.19 | 16.40 | 182,795 | |
KMG | Kmg Chemicals | 22.86 | +0.41 | +1.83% | 23.06 | 22.57 | 37,064 | |
KMPR | Unitrin | 34.53 | -0.01 | -0.03% | 34.79 | 34.42 | 75,636 | |
KNDI | Kandi Technolgies | 7.85 | +2.16 | +37.96% | 8.29 | 5.77 | 9,417,280 | |
KS | Kapstone Paper And | 35.04 | +5.32 | +17.90% | 35.76 | 29.54 | 1,455,148 | |
KTOS | Kratos Defense & Sec | 6.29 | +0.08 | +1.29% | 6.40 | 6.18 | 604,230 | |
LBY | Libbey | 22.68 | +0.84 | +3.85% | 22.80 | 21.62 | 193,571 | |
LFUS | Littelfuse | 74.63 | -0.25 | -0.33% | 76.26 | 74.13 | 93,459 | |
LGND | Ligand Pharmaceutica | 32.00 | -0.17 | -0.53% | 32.71 | 31.68 | 150,627 | |
LNC | Lincoln National Cor | 36.24 | +0.35 | +0.98% | 36.71 | 36.06 | 2,916,560 | |
LNDC | Landec Corp. | 14.94 | +0.64 | +4.48% | 15.00 | 14.28 | 124,495 | |
LPNT | Lifepoint Hospitals | 52.15 | +0.38 | +0.73% | 52.62 | 51.34 | 567,410 | |
LULU | Lululemon Athletica | 82.28 | +0.85 | +1.04% | 82.50 | 80.84 | 7,062,292 | |
LXK | Lexmark Internationa | 32.19 | +0.09 | +0.28% | 32.42 | 31.89 | 504,007 | |
MENT | Mentor Graphics Corp | 19.84 | +0.04 | +0.20% | 19.95 | 19.67 | 1,316,178 | |
MET | Metlife | 45.60 | +0.54 | +1.20% | 45.96 | 45.15 | 8,279,484 | |
MGA | Magna International | 68.22 | +0.11 | +0.16% | 68.47 | 67.61 | 645,758 | |
MGAM | Multimedia Games | 27.23 | +0.34 | +1.26% | 27.34 | 26.60 | 205,963 | |
MORN | Morningstar | 71.86 | +0.35 | +0.49% | 72.38 | 71.35 | 67,756 | |
MOVE | Move Inc | 12.20 | +0.23 | +1.92% | 12.31 | 11.73 | 731,772 | |
MPAA | Motorcar Parts Of | 7.53 | +0.84 | +12.56% | 7.80 | 7.00 | 614,300 | |
MS | Morgan Stanley | 27.15 | +0.15 | +0.56% | 27.17 | 26.60 | 34,957,885 | |
MTSN | Mattson Technology | 2.41 | +0.03 | +1.26% | 2.49 | 2.32 | 641,234 | |
MU | Micron Technology | 12.95 | +0.30 | +2.37% | 13.08 | 12.64 | 40,989,294 | |
MUR | Murphy Oil Corp. | 66.09 | +0.35 | +0.53% | 66.28 | 65.52 | 1,698,738 | |
NCR | Ncr Corp. | 33.50 | -0.31 | -0.92% | 33.92 | 33.36 | 743,777 | |
NDAQ | The Nasdaq Omx Group | 32.92 | +0.04 | +0.12% | 33.43 | 32.58 | 1,152,374 | |
NLNK | Newlink Genetics Cor | 19.75 | +0.49 | +2.54% | 20.69 | 19.01 | 518,743 | |
NOC | Northrop Grumman Cor | 83.75 | -0.13 | -0.15% | 84.30 | 83.48 | 1,500,101 | |
NPTN | Neophotonics Corp. | 8.04 | +0.41 | +5.37% | 8.33 | 7.78 | 365,404 | |
NSSC | Napco Security Techn | 4.43 | unch | unch | 4.50 | 4.40 | 30,957 | |
NUTR | Nutraceutical Intern | 20.23 | -0.36 | -1.75% | 20.73 | 19.91 | 31,973 | |
NVTL | Novatel Wireless | 3.94 | +0.03 | +0.77% | 4.14 | 3.83 | 512,076 | |
OAS | Oasis Petroleum Inc. | 40.40 | -0.41 | -1.00% | 41.40 | 40.16 | 1,375,688 | |
OB | Onebeacon Insurance | 15.21 | +0.49 | +3.33% | 15.31 | 14.72 | 297,981 | |
ODFL | Old Dominion Freight | 43.62 | +0.55 | +1.28% | 44.00 | 43.04 | 815,269 | |
OTEX | Open Text Corp. | 73.37 | +0.04 | +0.05% | 73.77 | 72.57 | 305,905 | |
OVAS | Ovascience | 15.60 | +1.60 | +11.43% | 16.00 | 13.99 | 58,813 | |
PACR | Pacer International | 6.57 | +0.01 | +0.15% | 6.67 | 6.47 | 116,817 | |
PBY | Pep Boys-Manny Moe | 12.57 | +0.02 | +0.16% | 12.70 | 12.48 | 597,751 | |
PCO | Pendrell Corp | 2.65 | +0.01 | +0.38% | 2.65 | 2.62 | 827,869 | |
PCOM | Points International | 19.74 | +0.23 | +1.18% | 19.85 | 19.41 | 33,472 | |
PCP | Precision Castparts | 219.51 | +1.13 | +0.52% | 220.14 | 217.75 | 625,796 | |
PCTI | Pc-Tel | 7.82 | +0.17 | +2.22% | 7.86 | 7.65 | 38,534 | |
PENX | Penford Corp. | 12.71 | +0.51 | +4.18% | 13.26 | 12.06 | 21,867 | |
PFG | Principal Financial | 38.72 | +0.14 | +0.36% | 38.95 | 38.59 | 946,282 | |
PFPT | Proofpoint Inc. | 22.53 | +0.73 | +3.35% | 22.89 | 21.66 | 458,955 | |
PL | Protective Life Corp | 39.33 | +0.24 | +0.61% | 39.61 | 38.82 | 353,342 | |
PLUS | Eplus Inc. | 51.42 | +1.11 | +2.21% | 51.55 | 49.98 | 41,869 | |
POWR | Powersecure Internat | 15.70 | +1.11 | +7.61% | 16.15 | 15.30 | 469,076 | |
PPC | Pilgrim's Pride Corp | 13.75 | -0.38 | -2.69% | 14.20 | 13.68 | 1,872,131 | |
PRAA | Portfolio Recovery | 152.32 | +3.33 | +2.24% | 153.88 | 149.50 | 87,160 | |
PRI | Primerica | 36.24 | +0.06 | +0.17% | 36.41 | 36.01 | 149,279 | |
PRSC | The Providence Servi | 27.96 | +0.41 | +1.49% | 28.32 | 27.66 | 204,596 | |
PRU | Prudential Financial | 72.36 | +0.64 | +0.89% | 73.56 | 71.81 | 3,395,692 | |
PRXL | Parexel Internationa | 47.31 | +0.78 | +1.68% | 47.32 | 46.51 | 424,369 | |
PSDV | Psivida | 3.54 | +0.14 | +4.12% | 3.63 | 3.40 | 255,271 | |
PSE | Pioneer Southwest | 34.46 | +0.37 | +1.09% | 34.53 | 33.77 | 152,052 | |
PSUN | Pacific Sunwear Of | 3.51 | +0.04 | +1.15% | 3.62 | 3.49 | 1,241,318 | |
PWRD | Perfect World Co. | 16.81 | +0.41 | +2.50% | 17.15 | 16.51 | 899,118 | |
PZZA | Papa John's Internat | 67.09 | +0.79 | +1.19% | 67.22 | 66.01 | 148,265 | |
QDEL | Quidel Corp. | 25.96 | +0.26 | +1.01% | 25.96 | 25.37 | 216,190 | |
QUAD | Quad Graphics Inc | 24.47 | +1.06 | +4.53% | 24.63 | 23.45 | 90,639 | |
RAD | Rite Aid Corp. | 3.09 | +0.06 | +1.98% | 3.20 | 3.08 | 42,189,766 | |
RALY | Rally Software | 24.01 | -0.29 | -1.19% | 25.25 | 23.26 | 262,332 | |
RCII | Rent-A-Center Inc. | 38.25 | +0.49 | +1.30% | 38.27 | 37.70 | 333,577 | |
REX | Rex Stores Corp. | 31.37 | +2.04 | +6.96% | 31.49 | 29.30 | 65,267 | |
RFIL | Rf Industries | 7.30 | +0.37 | +5.34% | 7.35 | 6.99 | 170,930 | |
RGA | Reinsurance Group | 66.78 | +0.29 | +0.44% | 67.13 | 66.22 | 404,801 | |
RGLS | Regulus Therapeutics | 9.32 | +0.11 | +1.19% | 9.53 | 9.21 | 49,907 | |
RM | Regional Managment | 24.82 | +0.57 | +2.35% | 25.49 | 24.29 | 44,637 | |
RRGB | Red Robin Gourmet | 56.94 | +0.36 | +0.64% | 57.13 | 56.16 | 134,067 | |
RRTS | Roadrunner Transport | 28.58 | +0.70 | +2.51% | 28.62 | 27.90 | 293,877 | |
RYAAY | Ryanair Holdings Plc | 50.02 | -0.08 | -0.16% | 50.40 | 49.22 | 235,328 | |
SAFM | Sanderson Farms | 71.18 | +0.12 | +0.17% | 71.35 | 70.67 | 161,754 | |
SAVE | Spirit Airlines Inc. | 32.29 | +1.22 | +3.93% | 32.40 | 31.34 | 768,422 | |
SBUX | Starbucks Corp. | 66.11 | +1.07 | +1.65% | 66.31 | 65.48 | 6,439,955 | |
SCOR | Comscore | 22.35 | +0.49 | +2.24% | 22.37 | 21.74 | 138,392 | |
SCSC | Scansource | 34.52 | +0.74 | +2.19% | 34.84 | 33.83 | 76,224 | |
SFG | Stancorp Financial | 46.62 | +0.18 | +0.39% | 46.79 | 46.25 | 101,584 | |
SILC | Silicom Ltd | 34.60 | +0.35 | +1.02% | 34.72 | 34.20 | 50,146 | |
SLI | Sl Industries | 25.98 | unch | unch | 26.70 | 25.98 | 19,974 | |
SLXP | Salix Pharmaceutical | 62.29 | +0.99 | +1.62% | 62.48 | 60.91 | 489,289 | |
SMP | Standard Motor Produ | 34.79 | -0.63 | -1.78% | 35.92 | 34.56 | 161,466 | |
SNPS | Synopsys | 36.91 | -0.07 | -0.19% | 37.02 | 36.63 | 404,433 | |
SODA | Sodastream Internati | 76.11 | +3.59 | +4.95% | 77.80 | 71.76 | 2,536,726 | |
SONC | Sonic | 14.01 | +0.22 | +1.60% | 14.09 | 13.71 | 456,749 | |
SONS | Sonus Networks | 3.44 | -0.06 | -1.71% | 3.57 | 3.34 | 2,747,820 | |
SPA | Sparton Corp. | 16.97 | +0.10 | +0.59% | 17.04 | 16.63 | 48,806 | |
SPLS | Staples | 15.51 | +0.03 | +0.19% | 15.62 | 15.27 | 7,190,155 | |
SPTN | Spartan Stores | 19.69 | +1.00 | +5.35% | 19.73 | 18.80 | 58,951 | |
STEL | Stellarone Corp. | 18.90 | +2.69 | +16.59% | 19.43 | 17.57 | 748,989 | |
STMP | Stamps.Com Inc. | 38.40 | -0.56 | -1.44% | 39.57 | 38.27 | 274,374 | |
STNR | Steiner Leisure Limi | 52.30 | +0.01 | +0.02% | 53.48 | 51.74 | 31,933 | |
SWFT | Swift Transportation | 17.50 | +0.16 | +0.92% | 17.88 | 17.39 | 1,387,610 | |
SWM | Schweitzer-Mauduit | 49.48 | +0.16 | +0.32% | 49.67 | 48.95 | 169,374 | |
SXCP | Suncoke Energy Partn | 22.64 | +0.01 | +0.04% | 23.53 | 22.57 | 133,535 | |
SYA | Symetra Financial | 14.96 | +0.15 | +1.01% | 15.07 | 14.76 | 401,844 | |
TCBK | Trico Bancshares | 21.00 | +0.23 | +1.11% | 21.14 | 20.82 | 78,552 | |
TEN | Tenneco Automotive | 45.06 | unch | unch | 45.38 | 44.60 | 282,743 | |
THO | Thor Industries | 47.30 | +1.14 | +2.47% | 47.71 | 46.02 | 1,005,380 | |
THS | Treehouse Foods | 67.41 | +0.80 | +1.20% | 67.53 | 66.40 | 54,161 | |
TIS | Orchids Paper Produc | 25.81 | +0.08 | +0.31% | 26.06 | 25.58 | 69,550 | |
TPL | Texas Pacific Land | 87.40 | +4.21 | +5.06% | 88.91 | 83.02 | 22,320 | |
TRS | Trimas Corp. | 33.99 | +0.89 | +2.69% | 34.27 | 33.37 | 207,421 | |
TSRX | Trius Therapeutics | 8.91 | +0.59 | +7.09% | 8.95 | 8.20 | 1,833,293 | |
TTEC | Teletech Holdings | 23.94 | +0.13 | +0.55% | 24.05 | 23.68 | 98,248 | |
TUC | Mac-Gray Corp. | 14.20 | +0.21 | +1.50% | 14.73 | 14.00 | 32,329 | |
TUES | Tuesday Morning | 9.80 | +0.80 | +8.89% | 9.85 | 8.88 | 521,282 | |
TWMC | Trans World Entertai | 4.83 | +0.06 | +1.26% | 4.91 | 4.71 | 61,059 | |
TXRH | Texas Roadhouse | 24.47 | +0.14 | +0.58% | 24.72 | 24.30 | 444,573 | |
TYPE | Monotype Imaging Hol | 24.39 | +0.83 | +3.52% | 24.49 | 23.61 | 178,471 | |
UCBI | United Community Ban | 12.16 | +0.23 | +1.93% | 12.59 | 12.03 | 196,585 | |
UHS | Universal Health Ser | 70.85 | +0.92 | +1.32% | 71.11 | 69.89 | 885,202 | |
UMPQ | Umpqua Holdings Corp | 14.34 | +0.11 | +0.77% | 14.34 | 14.17 | 679,535 | |
UNTD | United Online | 7.00 | +0.22 | +3.24% | 7.00 | 6.75 | 993,308 | |
USB | U.S. Bancorp | 35.59 | -0.28 | -0.78% | 36.00 | 35.56 | 10,289,808 | |
VFC | V.F. Corp. | 187.00 | -0.17 | -0.09% | 187.96 | 185.98 | 251,385 | |
VOXX | Audiovox Corp. | 11.88 | +0.53 | +4.67% | 11.99 | 11.31 | 164,649 | |
WDC | Western Digital Corp | 64.61 | +0.46 | +0.72% | 64.63 | 63.14 | 1,753,591 | |
WFC | Wells Fargo & Compan | 41.27 | +0.02 | +0.05% | 41.69 | 41.17 | 16,340,569 | |
WLDN | Willdan Group | 3.70 | +0.33 | +9.79% | 3.77 | 3.26 | 26,093 | |
WLP | Wellpoint Health Net | 79.56 | +2.17 | +2.80% | 79.78 | 77.43 | 2,825,213 | |
WPP | Wausau-Mosinee Paper | 11.93 | +0.31 | +2.67% | 11.94 | 11.58 | 95,864 | |
WSBF | Waterstone Financial | 9.66 | -0.01 | -0.10% | 9.84 | 9.50 | 104,288 | |
WSTL | Westell Technologies | 2.41 | +0.05 | +2.12% | 2.42 | 2.34 | 65,131 | |
WWD | Woodward | 41.06 | +0.20 | +0.49% | 41.37 | 40.32 | 330,669 | |
WWE | World Wrestling Ente | 9.93 | +0.10 | +1.02% | 9.99 | 9.79 | 163,752 | |
ZLC | Zale Corporation | 8.96 | +0.58 | +6.92% | 9.25 | 8.38 | 2,133,044 |
Monday, June 10, 2013
NEW 52 WEEK HIGHS JUNE 10, 2013
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment