| Sym | Name | Last | Change | Percent | High | Low | Volume | |
|---|---|---|---|---|---|---|---|---|
| ALGT | Allegiant Travel Com | 95.88 | -0.50 | -0.52% | 98.22 | 95.07 | 224,375 | |
| AMPE | Ampio Pharmaceutical | 5.98 | -0.74 | -11.01% | 7.17 | 5.73 | 1,592,373 | |
| ATRO | Astronics Corp. | 38.16 | -0.49 | -1.27% | 39.37 | 37.68 | 98,969 | |
| B | Barnes Group | 29.49 | -0.62 | -2.06% | 32.35 | 29.47 | 179,693 | |
| BEAT | Cardionet | 3.30 | -0.01 | -0.30% | 3.49 | 3.16 | 259,800 | |
| BKJ | Bancorp Of New Jerse | 14.74 | +0.50 | +3.51% | 15.00 | 14.34 | 11,086 | |
| BLMN | Bloomin' Brands Inc. | 23.78 | -0.17 | -0.71% | 24.47 | 23.65 | 1,081,700 | |
| BOBE | Bob Evans Farms | 47.43 | +1.43 | +3.11% | 47.93 | 45.80 | 358,981 | |
| BOFI | Bofi Holding | 48.34 | -0.18 | -0.37% | 49.47 | 48.25 | 325,613 | |
| CALD | Callidus Software | 6.25 | -0.01 | -0.16% | 6.41 | 6.17 | 717,248 | |
| CEC | Cec Entertainment | 40.53 | -0.27 | -0.66% | 41.15 | 40.45 | 76,000 | |
| CFN | Carefusion Corp. | 37.46 | -0.24 | -0.64% | 38.39 | 37.44 | 4,577,577 | |
| CKP | Checkpoint Systms | 13.99 | -0.19 | -1.34% | 14.32 | 13.98 | 335,386 | |
| CNIT | China Information | 2.79 | -0.18 | -6.06% | 3.13 | 2.78 | 53,861 | |
| COWN | Cowen Group | 3.10 | unch | unch | 3.14 | 3.05 | 548,320 | |
| CRTX | Cornerstone Therapeu | 9.99 | +0.92 | +10.14% | 10.23 | 8.99 | 240,280 | |
| CRVL | Corvel | 54.37 | -0.26 | -0.48% | 55.70 | 54.20 | 31,100 | |
| DANG | E-Commerce China Dan | 7.21 | +0.45 | +6.66% | 7.42 | 6.68 | 6,171,717 | |
| DFRG | Del Frisco's Restaur | 19.16 | -0.12 | -0.62% | 19.59 | 18.76 | 246,700 | |
| DXCM | Dexcom | 21.81 | +0.18 | +0.83% | 21.98 | 21.52 | 617,867 | |
| EGL | Engility Holdings | 25.78 | +0.12 | +0.47% | 26.36 | 25.50 | 80,800 | |
| ENV | Envestnet Inc | 23.31 | +0.06 | +0.26% | 23.72 | 23.04 | 70,400 | |
| FFKY | First Financial Serv | 3.42 | +0.22 | +6.87% | 3.80 | 3.33 | 33,000 | |
| FLOW | Flow International | 3.99 | -0.01 | -0.25% | 4.09 | 3.98 | 333,223 | |
| GIII | G-III Apparel Group | 50.62 | -1.19 | -2.30% | 52.26 | 49.76 | 733,900 | |
| HELE | Helen Of Troy Limite | 40.39 | +0.11 | +0.27% | 40.66 | 40.11 | 145,238 | |
| HGG | Hhgregg | 17.00 | +0.13 | +0.77% | 17.51 | 16.82 | 401,900 | |
| HOGS | Zhongpin Inc. | 13.33 | +0.03 | +0.23% | 13.35 | 13.29 | 299,878 | |
| JMBA | Jamba | 16.35 | -0.01 | -0.06% | 16.45 | 15.92 | 504,268 | |
| KAI | Kadant Inc | 31.45 | +0.45 | +1.45% | 31.86 | 30.96 | 101,700 | |
| KNDI | Kandi Technolgies | 5.33 | +1.41 | +35.97% | 6.95 | 5.15 | 18,718,630 | |
| LAS | Lentuo International | 4.92 | +0.59 | +13.63% | 5.33 | 4.35 | 361,000 | |
| LFUS | Littelfuse | 73.21 | -1.78 | -2.37% | 75.46 | 73.07 | 98,418 | |
| LSE | Caplease Funding Inc | 8.61 | -0.10 | -1.15% | 8.74 | 8.60 | 651,600 | |
| MFRM | Mattress Firm Holdin | 39.62 | +2.06 | +5.48% | 41.20 | 39.36 | 1,363,443 | |
| MHGC | Morgans Hotel Group | 7.90 | +0.37 | +4.91% | 7.94 | 7.50 | 1,361,829 | |
| MN | Manning & Napier Inc | 19.82 | -0.22 | -1.10% | 20.45 | 19.76 | 128,769 | |
| MU | Micron Technology | 12.02 | +0.31 | +2.65% | 12.14 | 11.67 | 41,450,458 | |
| NGS | Natural Gas Services | 23.54 | +0.02 | +0.09% | 23.74 | 23.31 | 42,554 | |
| OPLK | Oplink Communication | 17.59 | +0.12 | +0.69% | 17.75 | 17.46 | 44,474 | |
| ORBK | Orbotech Ltd | 12.18 | -0.38 | -3.03% | 12.83 | 12.13 | 314,141 | |
| PBY | Pep Boys-Manny Moe | 12.25 | -0.09 | -0.73% | 12.64 | 12.24 | 637,627 | |
| PCO | Pendrell Corp | 2.57 | unch | unch | 2.62 | 2.53 | 504,833 | |
| PHMD | Photomedex | 16.92 | +0.08 | +0.48% | 17.05 | 16.80 | 101,700 | |
| QDEL | Quidel Corp. | 25.12 | +0.01 | +0.04% | 25.34 | 25.08 | 260,897 | |
| RGLS | Regulus Therapeutics | 9.12 | -0.07 | -0.76% | 9.46 | 8.90 | 29,121 | |
| RH | Restoration Hardware | 56.70 | -0.49 | -0.86% | 57.77 | 56.45 | 212,836 | |
| RRGB | Red Robin Gourmet | 55.77 | +0.63 | +1.14% | 56.31 | 55.10 | 431,425 | |
| RYAAY | Ryanair Holdings Plc | 49.32 | -0.64 | -1.28% | 50.17 | 49.07 | 264,936 | |
| SGMS | Scientific Games Cor | 11.36 | +0.18 | +1.61% | 11.50 | 11.10 | 666,181 | |
| SHFL | Shuffle Master | 17.52 | +0.15 | +0.86% | 18.57 | 17.39 | 1,041,008 | |
| SILC | Silicom Ltd | 33.96 | -0.24 | -0.70% | 34.51 | 33.69 | 45,905 | |
| SLI | Sl Industries | 24.63 | -0.02 | -0.08% | 24.98 | 23.65 | 20,819 | |
| SMP | Standard Motor Produ | 34.23 | -0.07 | -0.20% | 35.75 | 34.09 | 205,410 | |
| SNX | Synnex Corp. | 42.09 | -0.05 | -0.12% | 42.46 | 41.99 | 253,400 | |
| STMP | Stamps.Com Inc. | 37.24 | -1.26 | -3.27% | 38.99 | 37.20 | 116,100 | |
| SWM | Schweitzer-Mauduit | 48.99 | -0.12 | -0.24% | 49.31 | 48.75 | 238,187 | |
| SXCP | Suncoke Energy Partn | 22.30 | -0.16 | -0.71% | 22.67 | 22.16 | 207,405 | |
| TCBK | Trico Bancshares | 20.40 | -0.10 | -0.49% | 20.64 | 20.22 | 51,900 | |
| TEAR | Tearlab Corp. | 12.43 | +0.34 | +2.81% | 12.70 | 12.11 | 1,263,100 | |
| UMBF | Umb Financial Corp. | 52.50 | -0.34 | -0.64% | 54.18 | 52.15 | 216,600 | |
| UMPQ | Umpqua Holdings Corp | 13.98 | +0.34 | +2.49% | 14.15 | 13.63 | 1,451,665 | |
| VIDE | Video Display Corp. | 4.54 | +0.24 | +5.58% | 4.58 | 4.09 | 16,125 | |
| VNDA | Vanda Pharmaceutical | 10.17 | -0.01 | -0.10% | 10.43 | 9.92 | 1,665,000 | |
| WAIR | Wesco Aircraft Holdi | 17.83 | -0.35 | -1.93% | 18.29 | 17.80 | 392,801 | |
| WLDN | Willdan Group | 3.12 | +0.12 | +4.00% | 3.28 | 2.99 | 33,248 | |
| WWE | World Wrestling Ente | 9.64 | -0.17 | -1.73% | 9.87 | 9.64 | 103,648 |
Wednesday, June 5, 2013
NEW 52 WEEK HIGHS JUNE 5, 2013
Subscribe to:
Post Comments (Atom)
No comments:
Post a Comment