| Stock | 52 wk High |
Price | Chg | % Chg | Volume |
| AAR Corp. (AIR) | 21.95 | $21.92 | 0.32 | 1.48 | 106,807 |
| Access Midstream Partners (ACMP) | 47.04 | 46.88 | 0.70 | 1.52 | 163,359 |
| Affiliated Managers Group (AMG) | 171.59 | 170.08 | 1.36 | 0.81 | 341,326 |
| Albany International Cl A (AIN) | 34.00 | 33.90 | 0.55 | 1.65 | 116,613 |
| Alexander&Baldwin (ALEX) | 40.89 | 40.82 | 1.99 | 5.12 | 119,928 |
| Alliant Techsystems (ATK) | 80.75 | 80.69 | 0.84 | 1.05 | 161,759 |
| American Realty Investors (ARL) | 5.53 | 5.16 | 0.76 | 17.32 | 34,204 |
| Artisan Partners Asset Management (APAM) n | 56.01 | 55.71 | 2.12 | 3.96 | 238,635 |
| Assurant (AIZ) | 51.91 | 51.81 | 0.46 | 0.90 | 358,840 |
| Atwood Oceanics (ATW) | 56.71 | 56.46 | 0.80 | 1.44 | 476,799 |
| Axis Capital Holdings (AXS) | 46.88 | 46.42 | -0.17 | -0.36 | 714,744 |
| B&G Foods (BGS) | 33.78 | 33.73 | 0.60 | 1.81 | 261,700 |
| Babcock&Wilcox (BWC) | 30.84 | 30.67 | 0.43 | 1.42 | 296,993 |
| Bally Technologies (BYI) | 57.86 | 57.26 | -0.04 | -0.07 | 158,530 |
| Belo Series A (BLC) | 14.24 | 14.05 | -0.14 | -0.99 | 1,704,071 |
| Benchmark Electronics (BHE) | 20.00 | 19.95 | 0.42 | 2.15 | 264,087 |
| Berry Plastics Group (BERY) n | 24.27 | 23.87 | -0.28 | -1.16 | 417,003 |
| Boeing (BA) | 104.15 | 103.98 | 0.95 | 0.93 | 3,357,569 |
| BorgWarner (BWA) | 87.29 | 86.66 | 0.37 | 0.43 | 883,829 |
| Brown&Brown (BRO) | 33.24 | 33.15 | 0.38 | 1.16 | 351,837 |
| BT Group ADS (BT) | 49.97 | 49.86 | 0.93 | 1.90 | 74,689 |
| CNO Financial Group (CNO) | 12.93 | 12.87 | 0.07 | 0.55 | 1,289,286 |
| Calix (CALX) | 10.83 | 10.83 | 0.32 | 3.04 | 136,443 |
| Cambrex (CBM) | 14.77 | 14.72 | 0.74 | 5.29 | 93,273 |
| Cardinal Health (CAH) | 48.79 | 48.78 | 0.53 | 1.10 | 2,099,764 |
| Circor International (CIR) | 53.50 | 53.30 | 1.91 | 3.72 | 43,032 |
| Colfax (CFX) | 53.51 | 53.31 | 0.71 | 1.35 | 209,267 |
| Copa Holdings Cl A (CPA) | 142.75 | 142.07 | 2.81 | 2.02 | 324,131 |
| Core Laboratories (CLB) | 154.63 | 153.50 | 3.72 | 2.48 | 383,469 |
| Culp Inc. (CFI) | 18.61 | 18.44 | 0.22 | 1.21 | 43,781 |
| Curtiss-Wright (CW) | 37.48 | 37.31 | 0.86 | 2.36 | 71,520 |
| DCP Midstream Partners (DPM) | 54.19 | 53.77 | 1.72 | 3.30 | 318,057 |
| Danaher (DHR) | 64.60 | 64.47 | 1.10 | 1.74 | 2,329,279 |
| Delhaize Group ADS (DEG) | 66.04 | 65.79 | 0.61 | 0.94 | 24,806 |
| Delphi Automotive (DLPH) | 52.00 | 51.86 | 0.65 | 1.27 | 1,955,678 |
| DigitalGlobe (DGI) | 32.07 | 32.01 | 0.57 | 1.81 | 847,946 |
| Dover (DOV) | 80.75 | 80.59 | 1.45 | 1.83 | 739,360 |
| Drew Industries (DW) | 41.39 | 41.23 | 0.43 | 1.05 | 77,637 |
| Dycom Industries (DY) | 24.15 | 24.06 | 0.53 | 2.25 | 234,327 |
| E-Commerce China Dangdang ADS (DANG) | 8.28 | 8.14 | 0.06 | 0.74 | 1,505,712 |
| EPAM Systems (EPAM) | 26.83 | 26.50 | 0.35 | 1.34 | 268,583 |
| EQT (EQT) | 83.73 | 83.54 | 1.85 | 2.26 | 1,102,896 |
| Embraer ADS (ERJ) | 38.65 | 38.55 | 1.75 | 4.76 | 1,069,535 |
| Endurance Specialty Holdings (ENH) | 51.42 | 51.30 | 0.50 | 0.98 | 76,092 |
| Engility Holdings (EGL) n | 28.15 | 28.10 | 0.12 | 0.43 | 163,546 |
| Entravision Communications (EVC) | 6.00 | 5.92 | 0.31 | 5.53 | 1,327,435 |
| Envestnet (ENV) | 25.93 | 24.37 | -0.57 | -2.29 | 566,519 |
| ExamWorks Group (EXAM) | 20.75 | 20.46 | 0.06 | 0.29 | 166,169 |
| Exelis Inc. (XLS) | 13.24 | 13.22 | 0.35 | 2.72 | 858,795 |
| FBL Financial Group (FFG) | 43.41 | 43.26 | 0.16 | 0.37 | 17,683 |
| FXCM (FXCM) | 15.79 | 15.54 | 0.50 | 3.32 | 828,367 |
| First Acceptance (FAC) | 1.52 | 1.50 | 0.05 | 3.79 | 12,439 |
| Forest Laboratories (FRX) | 41.69 | 41.53 | 0.25 | 0.61 | 1,068,367 |
| Forum Energy Technologies (FET) | 32.00 | 31.68 | 0.23 | 0.73 | 191,767 |
| Fresh Del Monte Produce (FDP) | 28.04 | 28.03 | 0.23 | 0.83 | 179,295 |
| Furmanite (FRM) | 7.47 | 7.40 | 0.13 | 1.79 | 49,164 |
| GNC Holdings Cl A (GNC) | 48.01 | 47.91 | 1.03 | 2.20 | 1,099,496 |
| Gartner (IT) | 59.09 | 58.77 | 0.95 | 1.64 | 229,729 |
| GenCorp (GY) | 16.91 | 16.64 | 0.68 | 4.26 | 1,716,871 |
| General Dynamics (GD) | 79.48 | 79.07 | 0.69 | 0.88 | 1,044,115 |
| General Electric (GE) | 24.45 | 24.38 | 0.60 | 2.55 | 63,668,596 |
| Genworth Financial Cl A (GNW) | 11.38 | 11.37 | 0.17 | 1.47 | 5,736,316 |
| Gray Television (GTN) | 7.27 | 7.15 | 0.34 | 4.99 | 893,952 |
| Gray Television Cl A (GTNA) | 7.12 | 7.07 | 0.44 | 6.64 | 20,700 |
| Greatbatch (GB) | 34.41 | 34.29 | 0.26 | 0.76 | 59,623 |
| Hanesbrands (HBI) | 52.44 | 52.36 | 0.65 | 1.26 | 447,820 |
| Hanger (HGR) | 33.65 | 33.36 | 1.46 | 4.58 | 189,589 |
| Heico (HEI) | 52.96 | 52.42 | 0.12 | 0.23 | 122,362 |
| Hewlett-Packard (HPQ) | 25.55 | 25.42 | 0.26 | 1.03 | 9,461,054 |
| Hexcel (HXL) | 35.72 | 35.44 | 0.91 | 2.62 | 633,064 |
| Humana (HUM) | 83.71 | 83.34 | 1.10 | 1.34 | 648,218 |
| Huntington Ingalls Industries Inc. (HII) | 57.31 | 57.31 | 1.00 | 1.78 | 88,546 |
| Hyster-Yale Materials Handling (HY) | 71.93 | 71.11 | 3.21 | 4.73 | 19,027 |
| Illinois Tool Works (ITW) | 71.74 | 71.43 | 0.76 | 1.08 | 989,001 |
| Imperva (IMPV) | 41.23 | 41.23 | 0.66 | 1.63 | 131,650 |
| Infoblox (BLOX) | 28.40 | 28.14 | 0.64 | 2.33 | 1,038,750 |
| IntercontinentalExchange (ICE) | 184.12 | 183.09 | 4.22 | 2.36 | 916,279 |
| Investment Technology Group (ITG) | 14.64 | 14.51 | 0.15 | 1.04 | 246,806 |
| Jacobs Engineering Group (JEC) | 57.97 | 57.75 | 0.93 | 1.64 | 413,377 |
| KMG Chemicals (KMG) | 23.35 | 23.12 | -0.02 | -0.09 | 7,153 |
| KapStone Paper&Packaging (KS) | 40.76 | 39.46 | -0.97 | -2.40 | 571,609 |
| Kroger (KR) | 35.56 | 35.45 | 0.27 | 0.77 | 3,230,666 |
| La-Z-Boy (LZB) | 20.36 | 19.89 | 0.83 | 4.35 | 1,116,082 |
| Lin TV (TVL) | 15.00 | 14.89 | 0.58 | 4.05 | 428,927 |
| Lockheed Martin (LMT) | 109.26 | 109.04 | 0.77 | 0.71 | 1,017,121 |
| LyondellBasell Industries N.V. (LYB) | 69.45 | 68.70 | 0.56 | 0.82 | 2,669,105 |
| Magna International (MGA) | 70.82 | 70.65 | 1.08 | 1.55 | 525,262 |
| Matador Resources (MTDR) | 11.59 | 11.45 | 0.01 | 0.09 | 297,972 |
| Meredith (MDP) | 46.77 | 46.29 | 1.33 | 2.96 | 332,251 |
| NCR (NCR) | 34.31 | 33.98 | 0.23 | 0.68 | 854,605 |
| NYSE Euronext (NYX) | 42.42 | 42.25 | 0.70 | 1.68 | 985,472 |
| Natural Gas Services Group (NGS) | 23.93 | 23.89 | 0.68 | 2.93 | 12,775 |
| Natural Grocers by Vitamin Cottage (NGVC) n | 32.77 | 31.72 | -0.43 | -1.34 | 83,683 |
| Navigant Consulting (NCI) | 14.00 | 13.89 | 0.41 | 3.04 | 215,277 |
| NeuStar Cl A (NSR) | 50.60 | 49.99 | 0.26 | 0.52 | 171,234 |
| New Germany Fund (GF) | 18.46 | 18.45 | 0.13 | 0.74 | 10,815 |
| New York (NWY) | 6.32 | 6.22 | 0.37 | 6.32 | 751,567 |
| Northrop Grumman (NOC) | 84.34 | 84.08 | 0.41 | 0.49 | 620,431 |
| OM Group (OMG) | 32.13 | 31.90 | 0.68 | 2.18 | 97,377 |
| Oasis Petroleum (OAS) | 42.89 | 41.83 | 0.19 | 0.46 | 1,574,231 |
| Orion Marine Group (ORN) | 12.77 | 12.60 | 0.65 | 5.46 | 192,829 |
| PVH Corp. (PVH) | 126.21 | 126.02 | 0.83 | 0.66 | 706,569 |
| PharMerica (PMC) | 16.19 | 16.19 | 0.36 | 2.27 | 133,807 |
| Pioneer Natural Resources (PXD) | 157.81 | 154.57 | 2.25 | 1.48 | 1,798,178 |
| Pioneer SouthWest Energy Partners (PSE) | 37.10 | 36.38 | 0.53 | 1.48 | 98,360 |
| Precision Castparts (PCP) | 221.90 | 221.53 | 2.58 | 1.18 | 215,389 |
| Premiere Global Services (PGI) | 12.74 | 12.56 | 0.25 | 2.07 | 233,419 |
| Primerica (PRI) | 37.57 | 37.49 | 0.52 | 1.41 | 163,066 |
| Principal Financial Group (PFG) | 39.05 | 38.85 | 0.10 | 0.26 | 748,798 |
| ProAssurance (PRA) s | 52.89 | 52.72 | 0.60 | 1.15 | 99,035 |
| Pros Holdings (PRO) | 31.84 | 31.47 | 0.18 | 0.58 | 55,904 |
| Proto Labs (PRLB) | 63.50 | 62.36 | 2.90 | 4.88 | 1,112,458 |
| Qihoo 360 Technology (QIHU) | 47.81 | 46.99 | -0.49 | -1.03 | 1,909,241 |
| Rally Software Development (RALY) n | 25.49 | 25.24 | 0.43 | 1.73 | 117,788 |
| Regional Management (RM) | 25.99 | 25.89 | 0.18 | 0.70 | 12,457 |
| Rex American Resources (REX) | 34.19 | 33.80 | 1.57 | 4.87 | 39,782 |
| Charles Schwab (SCHW) | 20.76 | 20.55 | 0.23 | 1.11 | 8,866,746 |
| Schweitzer-Mauduit International (SWM) s | 51.26 | 50.62 | 0.40 | 0.80 | 138,005 |
| Scotts Miracle-Gro (SMG) | 50.46 | 50.00 | 0.72 | 1.46 | 541,357 |
| E.W. Scripps Cl A (SSP) | 15.48 | 15.46 | 0.12 | 0.78 | 235,307 |
| SEACOR Holding (CKH) | 80.55 | 80.28 | 0.17 | 0.22 | 69,690 |
| Seadrill Partners (SDLP) n | 30.17 | 29.95 | 0.64 | 2.18 | 49,517 |
| Select Income REIT (SIR) | 30.05 | 29.88 | 0.38 | 1.29 | 91,865 |
| 7 Days Group Holdings ADS (SVN) | 13.76 | 13.69 | -0.01 | -0.07 | 502,126 |
| Steinway Musical Instruments (LVB) | 29.31 | 29.30 | 0.62 | 2.16 | 67,350 |
| STMicroelectronics (STM) | 9.91 | 9.88 | 0.17 | 1.80 | 1,368,972 |
| Stoneridge (SRI) | 12.27 | 12.09 | 0.14 | 1.13 | 443,878 |
| Sun Life Financial (SLF) | 30.28 | 30.11 | 0.37 | 1.24 | 207,188 |
| SunEdison (SUNE) | 8.91 | 8.78 | 0.35 | 4.22 | 3,356,772 |
| Symetra Financial (SYA) | 15.89 | 15.65 | -0.01 | -0.06 | 437,812 |
| SYNNEX (SNX) | 43.94 | 43.69 | 0.75 | 1.75 | 203,977 |
| TE Connectivity (TEL) | 46.89 | 46.77 | 0.60 | 1.30 | 802,557 |
| TRW Automotive Holdings (TRW) | 65.87 | 65.69 | 1.17 | 1.81 | 703,828 |
| Team Health Holding (TMH) | 42.30 | 42.04 | 1.02 | 2.49 | 1,079,099 |
| Teekay (TK) | 41.27 | 41.11 | 0.80 | 1.98 | 371,080 |
| Tennant (TNC) | 51.88 | 51.75 | 0.73 | 1.43 | 48,068 |
| Tenneco (TEN) | 47.56 | 47.50 | 2.23 | 4.93 | 504,835 |
| 3M (MMM) | 113.23 | 112.98 | 1.07 | 0.96 | 1,276,066 |
| Timken (TKR) | 58.99 | 58.85 | 0.73 | 1.26 | 287,541 |
| Tootsie Roll Industries (TR) | 33.04 | 32.88 | 0.66 | 2.05 | 52,333 |
| TransDigm Group (TDG) | 161.50 | 157.00 | 4.76 | 3.13 | 1,409,754 |
| TrueBlue (TBI) | 23.82 | 23.74 | 0.58 | 2.50 | 112,888 |
| Tyson Foods Cl A (TSN) | 25.92 | 25.84 | 0.19 | 0.72 | 3,418,628 |
| USA Compression Partners (USAC) n | 23.36 | 23.16 | -0.08 | -0.34 | 57,733 |
| U.S. Physical Therapy (USPH) | 31.55 | 31.34 | 1.18 | 3.91 | 84,369 |
| Unifi (UFI) | 22.53 | 22.49 | 0.75 | 3.45 | 105,042 |
| UnitedHealth Group (UNH) | 65.67 | 65.65 | 1.28 | 1.99 | 3,727,278 |
| Universal (UVV) | 61.69 | 61.53 | 0.79 | 1.30 | 76,964 |
| VF (VFC) | 190.80 | 190.36 | 2.20 | 1.17 | 358,291 |
| VISA Cl A (V) | 185.23 | 184.03 | 1.68 | 0.92 | 1,562,704 |
| WEX (WEX) | 80.72 | 80.46 | 1.82 | 2.31 | 203,344 |
| Waste Connections (WCN) | 41.71 | 41.57 | 0.66 | 1.61 | 191,574 |
| Waters (WAT) | 102.69 | 101.77 | 1.56 | 1.56 | 648,062 |
| WellPoint (WLP) | 79.78 | 79.60 | 0.83 | 1.05 | 1,300,329 |
| Wesco Aircraft Holdings (WAIR) | 18.74 | 18.50 | 0.25 | 1.37 | 311,135 |
| World Wrestling Entertainment Cl A (WWE) | 10.08 | 10.06 | 0.12 | 1.21 | 87,338 |
| Xerium Technologies (XRM) | 11.23 | 10.78 | -0.07 | -0.65 | 223,630 |
| Xerox (XRX) | 9.61 | 9.46 | 0.30 | 3.33 | 11,335,580 |
Tuesday, June 18, 2013
NEW 52 WEEK HIGHS JUNE 18, 2013
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment