SEARCH: Past 14 days Archives
Business & Markets
Stocks:  Quickrank   |  A-Z List   |  52 Week High/low   |  Index Performance   |  Market Movers
Mutual Funds:  Quickrank   |  A-Z List      ETFs:  Quickrank

Morningstar.com - 52-weeks High/Low
Morningstar® 52-Weeks High & Low  
 Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
MMM 3M Co   162.93 162.92
AAXT Aamaxan Transport Group Inc   0.30 0.29
ABAX Abaxis Inc   58.00 58.97
ACN Accenture PLC   89.22 87.08
ALIOY Actelion Ltd   30.02 29.45
ADPT Adeptus Health Inc   38.60 37.92
AEPI AEP Industries Inc   54.55 55.29
AELGF Aer Lingus Group PLC   2.50 2.32
AGGZF Ag Growth International Inc   48.27 48.35
ALDR Alder BioPharmaceuticals Inc   27.79 28.77
ALCO Alico Inc   45.69 45.00
ANCUF Alimentation Couche-Tard Inc   39.18 37.08
ALE ALLETE Inc   53.70 53.73
ALLPRE Allstate Corp   26.71 26.50
AMAG AMAG Pharmaceuticals Inc   42.44 42.70
AMED Amedisys Inc   27.87 27.85
AEE Ameren Corp   44.18 44.22
AEL American Equity Investment Life Holding Co   28.46 28.53
ARIO AmeriResource Technologies Inc   0.00 0.00
AHS AMN Healthcare Services Inc   18.73 18.72
ANGO AngioDynamics Inc   19.02 19.20
APAJF APA Group   6.34 6.40
ATRI Atrion Corp   352.66 340.00
AVB AvalonBay Communities Inc   165.28 166.00
AVPMF Avrupa Minerals Ltd   0.29 0.28
AXSPRC Axis Capital Holdings Ltd   27.27 27.02
BACPRI Bank of America Corporation   26.44 26.51
OZRK Bank of the Ozarks Inc   37.45 37.80
BBTPRF BB&T Corp   22.59 22.35
BBTPRE BB&T Corp   24.16 24.08
BBTPRG BB&T Corp   22.64 22.42
BMS Bemis Co Inc   44.51 44.38
SAM Boston Beer Co Inc   290.82 289.38
BYLB Boyle Bancorp Inc   52.00 51.00
BFAM Bright Horizons Family Solutions Inc   45.69 45.99
BRKL Brookline Bancorp Inc   9.81 9.89
BWLD Buffalo Wild Wings Inc   171.40 172.68
BGEPF Bunge Ltd   111.40 110.53
BMSV Business Marketing Services Inc   0.05 0.05
BNK C1 Financial Inc   19.07 19.05
CPLA Capella Education Co   74.46 73.26
COFPRD Capital One Financial Corp   25.49 25.30
CCL Carnival Corp   44.75 44.76
CUK Carnival PLC   44.16 44.36
CASY Casey's General Stores Inc   87.82 88.66
CBG CBRE Group Inc   33.79 34.00
CLDN Celladon Corp   19.00 19.14
CEMP Cempra Inc   19.65 19.61
CTEI Cemtrex Inc   0.65 0.22
CNC Centene Corp   106.14 106.18
CLDT Chatham Lodging Trust   29.58 29.39
CHSP Chesapeake Lodging Trust   36.47 36.61
CCCGY China Communications Construction Co Ltd   25.01 24.00
CICOY China Cosco Holdings Co Ltd   2.48 2.41
CASDY China National Materials Co Ltd   5.95 5.92
CWYCY China Railway Construction Corp Ltd   13.08 12.80
CHRYY Chorus Ltd   10.31 10.51
CMPR Cimpress NV   75.05 75.71
CTAS Cintas Corp   73.78 73.95
CLEA Claire Technologies Inc   0.00 0.00
CSBK Clifton Bancorp Inc   13.29 13.34
CLX Clorox Co   102.65 102.29
CME CME Group Inc   90.76 89.99
CMS CMS Energy Corp   34.06 34.15
SCOR comScore Inc   45.43 45.49
ED Consolidated Edison Inc   64.83 65.05
CHWTY Coolpad Group Ltd   3.65 4.00
CORE Core-Mark Holding Co Inc   61.91 62.82
CBRL Cracker Barrel Old Country Store Inc   133.39 134.69
CST CST Brands Inc   44.07 44.31
CUBE CubeSmart   21.80 21.90
CVS CVS Health Corp   94.18 94.75
CYBL Cyberlux Corp   0.00 0.00
CY Cypress Semiconductor Corp   14.07 14.30
DHR Danaher Corp   84.79 85.24
PLAY Dave & Buster's Entertainment Inc   25.30 24.75
DCT DCT Industrial Trust Inc   34.90 34.82
DF Dean Foods Co   18.84 18.42
DTT Deutsche Bank Capital Funding Trust IX   25.32 25.00
DUA Deutsche Bank Capital Funding Trust VIII   25.36 24.50
DRH Diamondrock Hospitality Co   15.44 15.41
DPLO Diplomat Pharmacy Inc   31.26 31.64
DG Dollar General Corp   70.75 71.42
DM Dominion Midstream Partners LP   35.14 35.81
D Dominion Resources Inc   74.32 74.59
DTE DTE Energy Holding Co   84.12 84.42
DRE Duke Realty Corp   20.07 19.93
DYAX Dyax Corp   14.97 14.69
DYNPRA Dynegy Inc   104.82 101.00
DDPRB E I du Pont de Nemours & Company   104.50 94.50
EFIR Egpi Firecreek Inc   0.00 0.00
ELCGF Electra Gold Ltd   0.06 0.05
EA Electronic Arts Inc   46.89 47.13
ELIN Elot INC   0.00 0.00
ESRT Empire State Realty Trust Inc   17.73 17.72
EBGUF Enbridge Income Fund Holdings Inc   31.03 30.69
ENSG Ensign Group Inc   44.79 44.74
ETM Entercom Communications Corp   12.11 11.85
ETR Entergy Corp   87.74 87.99
ESREF ESG Re Ltd   0.00 0.00
ESS Essex Property Trust Inc   206.14 207.04
EUOT Eurotech Ltd   0.00 0.00
EXPO Exponent Inc   82.52 81.66
FDS FactSet Research Systems, Inc.   142.68 140.25
EJMLL Fantex Inc   4.70 4.60
FARM Farmer Bros Co   30.13 30.35
AGMPRB Federal Agricultural Mortgage Corp   26.77 26.25
FGL Fidelity and Guaranty Life   26.50 26.08
FIS Fidelity National Information Services Inc   62.47 61.96
FCCO First Community Corp   11.75 11.50
FHN First Horizon National Corp   13.35 13.33
FR First Industrial Realty Trust Inc   20.42 20.37
FE FirstEnergy Corp   38.25 38.16
FLML Flamel Technologies   17.16 17.37
FLXN Flexion Therapeutics Inc   20.08 21.40
FTNT Fortinet Inc   29.20 28.50
FUGI Fuego Enterprises Inc   0.79 1.00
GRXPRB Gabelli Healthcare & WellnessRx Trust   25.32 25.05
GNCMA General Communication   12.80 12.80
GGP General Growth Properties Inc   27.91 27.92
GMXAY Genmab A/S   29.31 29.25
GNMSF Genmab A/S   57.91 55.25
GPC Genuine Parts Co   104.70 104.43
GPK Graphic Packaging Holding Co   13.36 13.36
GVLMF Greenvale Energy NL   0.01 0.06
GSIG GSI Group Inc   14.28 14.51
HACBY Hachijuni Bank Ltd   64.85 64.82
HBNK Hampden Bancorp Inc   20.64 20.92
HYDN Hayden Hall Inc   0.00 0.00
HNT Health Net Inc   53.39 52.77
HWAY Healthways Inc   19.10 18.95
HRTG Heritage Insurance Holdings Inc   18.80 19.24
HSKA Heska Corp   17.05 17.00
HPQ Hewlett-Packard Co   39.24 39.65
HKTTF HKT Trust and HKT Ltd   1.30 1.26
HNI HNI Corp   50.07 50.11
HST Host Hotels & Resorts Inc   23.79 23.95
HSNI HSN Inc   75.94 76.23
HNP Huaneng Power International Inc   51.88 52.01
HPP Hudson Pacific Properties Inc   29.33 29.61
EROX Human Pheromone Sciences Inc   0.08 0.05
HUM Humana Inc   146.06 146.00
HYPRQ HyperFeed Technologies Inc   0.00 0.00
IDA Idacorp Inc   65.35 64.89
INDB Independent Bank Corp   41.86 41.99
INFN Infinera Corp   15.05 14.98
ISF ING Groep N.V.   25.25 24.25
IBP Installed Building Products Inc   18.03 18.41
IART Integra Lifesciences Holdings Corp   51.54 51.76
ITBC Integrity Bancshares Inc   57.00 56.50
LINK Interlink Electronics   11.00 11.50
IPMG International Precious Minerals Group Inc   0.00 0.00
INAR InternetArray Inc   0.00 0.00
IVOB INVO Bioscience Inc   0.24 0.23
IRM Iron Mountain Inc   39.38 39.34
JCOM j2 Global Inc   61.45 61.43
JKHY Jack Henry & Associates, Inc   62.66 62.46
JNS Janus Capital Group Inc   15.89 16.04
JAH Jarden Corp   46.68 46.74
JBHT JB Hunt Transport Services Inc   83.25 84.04
JBT John Bean Technologies Corp   32.63 32.88
JLL Jones Lang LaSalle Inc   147.25 146.36
JUNP Juniper Group Inc   0.00 0.00
KTWO K2M Group Holdings Inc   20.50 20.74
KIMPRJ Kimco Realty Corp   24.26 23.65
KIMPRK Kimco Realty Corp   24.04 23.97
KRG Kite Realty Group Trust   28.15 28.20
KMG KMG Chemicals Inc   21.46 21.00
KRFT Kraft Foods Group Inc   62.35 61.10
KRSL Kreisler Manufacturing Corp   16.50 15.25
KR Kroger Co   63.09 62.65
LADR Ladder Capital Corp   20.41 20.72
LNDC Landec Corp   14.35 14.48
LE Lands' End Inc   52.72 52.74
LC LendingClub Corp   27.85 27.98
LHCG LHC Group Inc   30.02 29.79
MAC Macerich Co   82.32 82.40
MSFG MainSource Financial Group Inc   19.19 19.09
MKTX MarketAxess Holdings Inc   71.67 70.70
MAS Masco Corp   24.69 25.07
MTSN Mattson Technology   3.28 3.31
MD Mednax Inc   66.26 66.66
MMSI Merit Medical Systems Inc   16.97 17.11
MNBEY Minebea Co Ltd   28.04 27.90
MOH Molina Healthcare Inc   52.89 52.04
MWR Morgan Stanley Capital Trust III   25.21 23.30
MWO Morgan Stanley Capital Trust V   25.25 22.40
MSZ Morgan Stanley Capital Trust VII   25.46 24.20
MSK Morgan Stanley Capital Trust VIII   25.40 25.01
MUSA Murphy USA Inc   63.97 65.08
NEGY Nation Energy Inc   0.02 0.02
NHI National Health Investors Inc   67.68 67.95
NHC National Healthcare Corp   63.00 63.58
BABY Natus Medical Inc   35.87 36.26
NEOG Neogen Corp   47.99 49.93
NBIX Neurocrine Biosciences Inc   22.80 22.56
NEWM New Media Investment Group Inc.   23.99 23.96
NNYR Northamerican Energy Group Corp   0.00 0.00
NSAM NorthStar Asset Management Group Inc   21.62 21.63
NWN Northwest Natural Gas   49.25 48.92
NCLH Norwegian Cruise Line Holdings Ltd   45.68 45.93
NUVA NuVasive Inc   46.92 46.97
NXTM NxStage Medical Inc   18.21 18.05
ODP Office Depot Inc   8.27 8.06
OCR Omnicare Inc   72.20 72.06
ONDK On Deck Capital Inc   26.88 28.00
OLP One Liberty Properties Inc   24.20 24.35
OWOL One World Online.com Inc   0.00 0.00
OCC Optical Cable Corp   5.20 5.00
ORCL Oracle Corporation   44.31 43.19
ORLY O'Reilly Automotive Inc   191.66 194.08
OVAS OvaScience Inc   46.19 36.54
PKG Packaging Corp of America   79.00 78.50
PANW Palo Alto Networks Inc   123.33 123.22
PABN Panamerican Bancorp   0.00 0.00
PFNO ParaFin Corp   0.00 0.00
PGPHF Partners Group Holding   291.35 290.15
PCCWY PCCW Ltd   7.12 7.07
PCWLF PCCW Ltd   0.71 0.71
PDRX PD-RX Pharmaceuticals Inc   7.60 6.00
PEB Pebblebrook Hotel Trust   45.27 45.51
PEGRF Pennon Group PLC   14.24 13.89
PETM PetSmart Inc   81.41 81.49
PCG PG&E Corp   52.72 53.03
DOC Physicians Realty Trust   16.37 16.26
PCBN Piedmont Community Bank Group Inc   0.00 0.00
PNY Piedmont Natural Gas Co   39.09 39.12
PMCS PMC-Sierra Inc   8.97 9.01
PNC PNC Financial Services Group Inc   91.55 90.98
PNCPRQ PNC Financial Services Group Inc   23.67 23.70
POR Portland General Electric Co   38.02 38.25
PGNX Progenics Pharmaceuticals Inc   7.44 7.45
PVNO ProVision Operation Systems Inc   0.00 0.00
PEG Public Service Enterprise Group Inc   41.83 42.06
KWR Quaker Chemical Corp   88.09 87.79
RDUS Radius Health Inc   32.81 31.53
RPT Ramco-Gershenson Properties Trust   18.19 18.30
RBSPRG RBS Capital Funding Trust VII   24.46 24.41
RDI Reading International Inc   12.95 12.99
O Realty Income Corp   47.80 47.88
HERF Red Oak Hereford Farms Inc   0.00 0.00
REG Regency Centers Corp   63.71 63.65
RCII Rent-A-Center Inc   34.21 34.56
RSG Republic Services Inc   39.99 39.97
RMD ResMed Inc   56.05 55.00
QSR Restaurant Brands International Inc   37.01 37.52
RH Restoration Hardware Holdings Inc   99.86 99.44
REXR Rexford Industrial Realty Inc   15.67 15.86
RFMD RF Micro Devices Inc   15.95 15.97
RMP Rice Midstream Partners LP   17.03 16.48
RVSB Riverview Bancorp Inc   4.49 4.45
RLJ RLJ Lodging Trust   33.77 33.72
RHI Robert Half International Inc   58.44 58.30
RKT Rock-Tenn Company   61.80 61.13
ROIQU ROI Acquisition Corp II   10.40 10.55
RPM RPM International Inc   49.92 49.98
RHP Ryman Hospitality Properties Inc   53.42 53.71
STBA S&T Bancorp Inc   29.26 29.28
BFSPRC Saul Centers Inc   26.20 25.99
SCG SCANA Corp   58.90 58.81
SEE Sealed Air Corp   41.92 42.12
SCSS Select Comfort Corp   27.37 27.29
SERV ServiceMaster Global Holdings Inc   27.40 27.86
SPG Simon Property Group Inc   183.53 184.03
SJW SJW Corp   32.17 32.52
SWKS Skyworks Solutions Inc   72.18 71.34
SOME Somerset Trust Holding Co   41.35 41.00
SO Southern Co   48.43 48.70
CODE Spansion Inc   32.51 33.00
SPTN SpartanNash Company   25.41 25.74
SPB Spectrum Brands Holdings Inc   94.77 95.49
SSNC SS&C Technologies Holdings Inc   55.80 55.21
SPLS Staples Inc   17.35 17.46
STBZ State Bank Financial Corp   19.62 19.69
SF Stifel Financial Corp   51.04 51.59
STOR STORE Capital Corp   20.98 21.44
SUOPY Sumco Corp   29.12 27.45
INN Summit Hotel Properties Inc   12.34 12.26
SUI Sun Communities Inc   60.99 61.60
SHO Sunstone Hotel Investors Inc   16.87 16.85
SNRR Super Nova Resources Inc   0.00 0.00
SYHO Synergie Wellness Products Inc   0.00 0.00
SYY Sysco Corp   40.43 40.60
TBNC T Bancshares Inc   6.60 6.50
TGT Target Corp   74.07 74.76
TASR Taser International Inc   23.85 25.02
TTPH Tetraphase Pharmaceuticals Inc   38.06 33.22
MIK The Michaels Companies Inc   24.38 24.29
THRR Thresher Industries   0.00 0.00
TMUSPRA T-Mobile US Inc   50.45 50.40
TOELF Tokyo Electron Ltd   76.09 74.15
TOELY Tokyo Electron Ltd   18.85 18.75
TRAC Track Data Corp   188.98 124.00
TRKR Tracker Corporaton of America   0.00 0.00
TREC Trecora Resources   14.76 14.59
TQNT Triquint Semiconductor   26.64 26.66
TSNU Tyson Foods Inc   49.36 49.50
UDSG UDS Group Inc   0.00 0.00
UCFC United Community Financial Corporation   5.44 5.44
UEIC Universal Electronics Inc   62.69 63.22
UBPPRF Urstadt Biddle Properties, Inc.   26.06 25.90
UTGN UTG Inc   14.50 14.35
VNO Vornado Realty Trust   115.15 114.91
WPC W P Carey Inc   71.10 70.76
WM Waste Management Inc   50.51 49.85
WDFC WD-40 Co   81.43 81.42
WZENY Webzen Inc   9.38 8.74
WCG WellCare Health Plans Inc   78.96 78.37
WR Westar Energy Inc   40.10 40.08
WBB Westbury Bancorp Inc   15.75 15.68
WDC Western Digital Corp   111.77 109.64
WHR Whirlpool Corp   188.53 190.22
WEC Wisconsin Energy Corp   51.28 51.60
WLRHU WL Ross Holding Corp   11.50 10.99
WWRL World Wireless Communications Inc   0.00 0.00
XNCR Xencor Inc   15.43 15.95
XOXO XO Group Inc   17.21 17.17
XPO XPO Logistics Inc   39.68 40.65
ZLTQ ZELTIQ Aesthetics Inc   29.25 29.83
ZENG Zenergy International Inc   0.00 0.00
ZBPRH Zions Bancorp   23.97 23.99
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
ASRAF A S Roma   0.66 0.69
ASCN Absecon Bancorp   65.55 66.00
ACLP AccelPath Inc   0.00 0.00
ACMT ACMAT Corp   22.25 22.50
ATU Actuant Corp   28.04 28.01
ALFVF Alfa Laval AB   19.00 19.18
AXCP Allixon International   0.00 0.00
ALLYPRB Ally Financial Inc   26.41 26.40
AGCBF Amarillo Gold Corp   0.05 0.08
AMBOY Ambow Education Holding Ltd   0.04 0.02
ABRW American Brewing Company, Inc.   0.32 0.28
AMBKP American Capital Trust I 6pc Convertable Preferred   8.50 9.25
APGI American Power Group Corp   0.27 0.25
ANLDF Anfield Resources Inc   0.18 0.21
APRI Apricus Biosciences Inc   1.02 1.06
ASCMB Ascent Capital Group Inc   54.61 57.87
AHRO AtheroNova Inc   0.26 0.25
SPVEF Atlantic Gold Corp   0.17 0.20
ARPPRD Atlas Resource Partners LP   18.38 21.57
ATRM ATRM Holdings Inc   2.96 2.85
ARMI Aurum Resource & Asset Management Inc   0.11 0.12
AVH Avianca Holdings SA   11.56 13.78
BGNN B Green Innovations Inc   0.11 0.10
BAXSQ Baxano Surgical Inc   0.01 0.01
BKWAF BKW AG   30.01 30.78
BDRSF Borders & Southern Petroleum PLC   0.06 0.06
BLVDU Boulevard Acquisition Corp   9.90 10.00
TEUPRC Box Ships Inc   17.80 22.30
BBEPP BreitBurn Energy Partners LP   21.30 23.27
BVRDF Bureau Veritas SA   21.92 24.10
BYDDF BYD Co Ltd   4.13 4.45
BYDDY BYD Co Ltd   8.02 8.90
CCGGY C&C Group PLC   12.85 12.73
CPEPRA Callon Petroleum Co   39.76 42.00
CNDCF Canadian Banc Corp   12.10 12.29
CAPN Capnia Inc   2.18 1.60
CASI CASI Pharmaceuticals Inc   1.18 1.18
CRNT Ceragon Networks Ltd   0.99 0.99
CHAG Chancellor Group Inc   0.01 0.01
CBPI China Botanic Pharmaceutical Inc   0.00 0.00
CFEGF China Nonferrous Gold Ltd   0.40 0.43
CPRN Citigroup Capital XIII   26.47 26.50
CLASF Colorado Resources Ltd   0.09 0.10
COLUF Colossus Minerals Inc   0.00 0.00
COIB Computerized Thermal Imaging Inc   0.00 0.00
CTGO Contango Ore Inc   2.05 3.95
CDBMF Cordoba Minerals Corp   0.11 0.13
CBNR Cubic Energy Inc   0.04 0.03
CRIS Curis Inc   1.19 1.12
DVDCY Davide Campari-Milano SpA   3.04 3.11
DWOG Deep Well Oil and Gas Inc   0.15 0.15
DLIA dELiA*s Inc   0.01 0.01
DSNY Destiny Media Technologies Inc   0.40 0.36
DTTO Detto Technologies Inc   0.00 0.00
ENYTF Eagle Energy Trust   2.50 2.38
EBCOY Ebara   42.21 45.85
ETEK Eco-Tek Group Inc   0.00 0.00
ELRA Elray Resources Inc   0.00 0.00
EXIXF Energy XXI (Bermuda) Ltd   63.00 120.25
EORIF Enhanced Oil Resources Inc   0.02 0.02
ESFHF Espirito Santo Financial Group SA   0.00 4.38
FRFHF Fairfax Financial Holdings Ltd   52.18 375.16
FLKI Falken Industries Ltd   0.00 0.01
EJMLL Fantex Inc   4.70 4.60
FXCNY FIH Mobile Ltd   9.26 9.38
FNFGPRB First Niagara Financial Group Inc   27.10 27.82
FXENP FX Energy Inc   15.85 23.51
GABPRG Gabelli Equity Trust Inc.   22.68 23.05
GAWK Gawk Inc   0.04 0.03
GZT Gazit-Globe Ltd   11.19 11.23
GCPEF GCL-Poly Energy Holdings Ltd   0.22 0.23
GELYY Geely Automobile Holdings Ltd   6.43 6.64
GELYF Geely Automobile Holdings Ltd   0.31 0.32
GNBT Generex Biotechnology Corp   0.01 0.01
GNEPRA Genie Energy Ltd   5.96 6.52
GOVX Geovax Labs Inc   0.16 0.15
GVCM Geovic Mining Corp   0.00 0.01
GDPPRD Goodrich Petroleum Corp   9.15 15.02
GDPAN Goodrich Petroleum Corp   11.75 24.45
GDPPRC Goodrich Petroleum Corp   11.64 17.01
GRKZF Greek Organisation of Football Prognostics SA   11.03 12.00
GRPR Grid Petroleum Corp   0.00 0.00
GBOOY Grupo Financiero Banorte SAB de CV   27.16 25.57
HAIPF Hadera Paper Ltd   18.47 20.20
HNCKF Hard Creek Nickel Corp   0.01 0.01
HXPN Harris Exploration Inc   0.00 0.00
HART Harvard Apparatus Regenerative Technology Inc   2.25 2.54
HRTT Heart Tronics Inc   0.00 0.01
HEII HEI Inc   0.10 0.12
HMSO Hemis Corp   0.00 0.00
HGHGF Highland Gold Mining Ltd   0.41 0.56
HYKUF Hyakugo BankLtd.   4.12 4.20
HFCO Hydrogen Future Corp   0.00 0.00
ILMCY IDM International Ltd   0.00 0.00
XUII Imerjn Inc   0.07 0.08
NRTI Inergetics Inc   0.02 0.01
IFNY Infinity Energy Resources Inc   0.53 0.53
IARE Inland American Real Estate Trust, Inc.   4.00 5.50
ITMSF Intermap Technologies Corp   0.06 0.06
IAUFF Intrepid Mines Ltd   0.10 0.10
IEAG Iron Eagle Group Inc   0.01 0.01
JACO Jaco Electronics Inc   0.10 0.11
JRDN Jardinier Corp   0.00 1.05
JPEI JPE Inc   0.00 0.02
KKFC Kaibo Foods Co Ltd   0.20 0.21
KEX Kirby Corp   82.46 84.35
KWIPF Kiwi Income Property Trust   0.50 0.84
LLTI Laserlock Technologies Inc   0.02 0.02
LTRE Learning Tree International Inc   1.83 1.75
LGCYP Legacy Reserves LP   20.20 21.66
LGCYO Legacy Reserves LP   19.15 21.55
LPHI Life Partners Holdings Inc   0.75 0.74
MARZF Marston's PLC   2.23 2.26
MXROF MAX Resource Corp   0.01 0.01
MODVF Melcor Developments   16.47 17.42
MENB Mendocino Brewing Co Inc   0.04 0.13
MCHVF MGM China Holdings Ltd   2.42 2.57
MLCTF Millennium & Copthorne Hotels PLC   8.86 8.95
MILLPRC Miller Energy Resources Inc   10.01 16.74
MILLPRD Miller Energy Resources Inc   8.68 16.02
MITSF Mitsui & Co Ltd   12.66 13.50
MLGT mLight Tech Inc   0.00 0.00
MPAY Mobetize Corp   0.80 0.99
MGYOY MOL Hungarian Oil and Gas PLC   21.81 22.66
MOMO Momo Inc   12.98 13.20
MOSY MoSys Inc   1.56 1.53
NWLNF New Millennium Iron Corp   0.11 0.13
NIHDQ NII Holdings Inc   0.03 0.02
NORX Norstra Energy Inc   0.01 0.01
NATUF North American Tungsten Corp Ltd   0.03 0.03
NWPX Northwest Pipe Co   28.36 26.46
OMVS On The Move Systems Corp   0.00 0.00
CANWF Orca Gold Inc   0.27 0.27
PHLI PacificHealth Laboratories Inc   0.02 0.02
PPXXY PaperlinX Ltd   0.11 0.13
PFND Pathfinder Cell Therapy Inc   0.00 0.00
GOLDF Pele Mountain Resources Inc   0.04 0.02
PRCP Perceptron Inc   9.59 8.75
PPHMP Peregrine Pharmaceuticals Inc   20.35 22.60
PBMD Prima Biomed Ltd   0.80 0.81
PLNTQ Proliance International Inc   0.00 0.00
PUMD ProUroCare Medical Inc   0.01 0.02
PPERF PT Bank Mandiri Persero Tbk   0.00 0.62
PSAPRA Public Storage   24.55 24.60
PUGE Puget Technologies Inc   0.02 0.02
PNCKF Pure Nickle Inc   0.00 0.01
PZCUY PZ Cussons PLC   9.99 10.06
RAMPF Ram Power Corp   0.00 0.00
RHWKF Redhawk Resources Inc   0.09 0.06
REEI Ree International Inc   0.00 0.00
REPCF Replicel Life Sciences Inc   0.26 0.27
RSOPRC Resource Capital Corp   22.70 24.19
RMRK Rimrock Gold Corp   0.01 0.02
RLJE RLJ Entertainment Inc   2.27 2.16
SBPRC Safe Bulkers Inc   18.01 22.32
SBPRD Safe Bulkers Inc   18.25 22.52
SKCO Sagemark Companies Ltd   0.00 0.01
SCHYF Sands China Ltd   4.99 5.09
SAR Saratoga Investment Corp   14.48 14.40
EYES Second Sight Medical Products Inc   12.64 13.01
SQNS Sequans Communications SA   1.25 1.19
SHCAY Sharp Corp   2.19 2.20
SHPEF Shelton Petroleum AB   1.24 1.50
SSDOY Shiseido Co Ltd   14.47 14.49
SKFOF Sika AG   3064.18 3250.00
SMBZF Simba Energy Inc   0.02 0.02
SKYS Sky Solar Holdings Ltd   6.81 6.42
SOHOF SOHO China Ltd   0.69 0.69
SPCL Solaris Power Cells Inc   0.07 0.06
STDAF STADA Arzneimittel AG   31.90 32.38
STRL Sterling Construction Co Inc   5.77 5.64
SLJB Sulja Bros Building Supplies Ltd   0.00 0.00
SURRY Sun Art Retail Group Ltd   10.04 10.01
CZNB SunTrust Banks Inc   0.00 0.01
SURP Surepure Inc   0.04 0.04
TOOPRA Teekay Offshore Partners LP   23.40 24.01
TXHE Texhoma Energy Inc   0.00 0.00
DIDG The Digital Development Group Corp   0.00 0.00
TGRO Tiger Oil and Energy Inc   0.07 0.07
HOMS Timios National Corp   0.50 0.51
TRYRF Troy Resources Ltd   0.33 0.34
TRMYQ Trump Entertainment Resorts Inc   0.00 0.01
UPWT Ultra Pure Water Technologies Inc   0.00 0.00
USRC Unisource Corp   0.12 0.06
UVVZP Universal Corp   1010.50 1050.00
UOLI Uonlive Corp   0.08 0.11
UQM UQM Technologies Inc   0.86 0.86
VNRAP Vanguard Natural Resources LLC   20.01 23.19
VNRCP Vanguard Natural Resources LLC   18.80 21.56
VNRBP Vanguard Natural Resources LLC   18.48 21.46
VAPE Vape Holdings Inc   0.58 0.52
VDAHY Vinda International Holdings Ltd   13.99 14.28
VIZG VisionGlobal Corp   0.00 0.00
WCUI Wellness Center USA Inc   0.06 0.07
WPSHF Western Potash Corp   0.19 0.21
WTSL Wet Seal Inc   0.06 0.05
WOR Worthington Industries Inc   31.03 33.60
XBIO Xenetic Biosciences Inc   0.18 0.20
XNRG Xun Energy Inc   0.00 0.00
ZFPPF Zambeef Products PLC   0.21 0.25
ZDPY Zoned Properties Inc   10.50 13.00
Data through 12/18/2014 10:15:06-06:00

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.
Become a Morningstar Premium Member.?Enjoy our analyst picks and buy-sell opinions on 4,000 stocks, funds and ETFs. Learn more.

© Copyright 2014 Morningstar, Inc. All rights reserved. Morningstar, the Morningstar logo, Morningstar.com, Morningstar Tools are either trademark or service marks of Morningstar, Inc.

Daily Stock Quotes

Daily Stock Quotes sent right to your phone.
Daily Stock Quotes
Enter Phone Number:
( ) -
Modify or Cancel alerts


Contact us  |   Print advertising  |   Online advertising  |   Herald history  |   News tips  |   Electronic edition  |   Browser upgrade  |   Home delivery  |   Herald wireless