Home | Find it in today's St. Louis Post-Dispatch | Suburban Journals | St. Louis' Best Bridal | Ladue News | MySTLtoday.com | Coupons | Mobile
Log In | Subscriber Services | Advertise
Web Search powered by YAHOO! SEARCH
Home > Business > Associated Press
  Morningstar.com - 52-weeks High/Low
Morningstar® 52-Weeks High & Low  
 Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
TDSC 3D Systems Corporation   10.69 10.75
SSRX 3SBio, Inc.   13.51 13.72
ABCFF Abacus Mining & Exploration Corporation   0.25 0.11
ABY Abitibi-Consolidated, Inc.   6.15 3.51
ACN Accenture PLC   40.54 40.60
AVMD Advanced Medical Institute, Inc.   0.23 0.19
AHGP Alliance Holdings GP, L.P.   23.76 23.74
ANV Allied Nevada Gold Corp   13.10 13.33
ABGFF American Bonanza Gold Corp   0.16 0.05
ANAT American National Insurance   102.89 101.69
AMCS Amicas, Inc.   4.15 4.15
AMPL Ampal-American Israel Corporation   3.38 3.30
ADI Analog Devices, Inc.   29.74 29.71
ANGO AngioDynamics, Inc.   16.19 16.20
APWR A-Power Energy Generation Systems Ltd   14.59 14.78
ASPZ Asia Properties, Inc.   0.30 0.20
ABTL Autobytel, Inc.   0.98 0.97
AZMTF Azimut Exploration Inc.   0.74 0.67
BCPC Balchem Corporation   32.19 31.97
BAYRY Bayer AG   80.20 80.24
BHE Benchmark Electronics   19.41 19.47
BMC BMC Software, Inc.   39.24 39.00
BDRBF Bombardier Inc.   4.56 3.02
BONT Bon-Ton Stores, Inc.   13.43 13.53
BRID Bridgford Foods Corporation   10.00 9.99
BMY Bristol-Myers Squibb Company   25.16 25.10
BPL Buckeye Partners, L.P.   52.71 52.49
BNI Burlington Northern Santa Fe Corporation   98.30 98.36
CAEL Camden Learning Corp   7.90 7.95
CAH Cardinal Health, Inc.   32.31 32.39
CFN CareFusion Corp   26.63 26.06
CRERY Carrefour   9.70 9.69
CPCAF Cathay Pacific Airways Ltd.   1.68 1.65
CHRI China Health Resource In   0.03 0.02
CKGT China Kangtai Cactus Bio   2.21 2.20
CHSCP CHS Inc   28.10 25.90
CTEL City Telecom Ltd.   10.00 10.15
KO Coca-Cola Company   58.20 58.35
KOF Coca-Cola Femsa SAB   58.67 56.95
CMNC Community National Corporation   10.45 10.25
CITP COMSYS IT Partners, Inc.   9.21 8.80
ED Consolidated Edison Company   42.55 42.60
COO Cooper Companies   33.96 32.40
CORE Core-Mark Holding Company, Inc.   30.80 30.44
COV Covidien, Ltd.   46.80 46.75
CBRL Cracker Barrel Old Country Store, Inc.   38.08 36.90
CRMZ Creditriskmonitor.com, Inc.   3.76 3.75
CYAN Cyanotech Corporation   3.23 3.55
DRAM Dataram Corporation   5.39 5.30
DVA Davita, Inc.   60.09 59.97
DRKOF Derek Oil & Gas Corporation   0.03 0.03
DDRX Diedrich Coffee, Inc.   33.91 33.77
DGI DigitalGlobe, Inc.   24.59 25.00
DOLV Dolat Ventures, Inc.   0.84 0.90
DLTR Dollar Tree Stores, Inc.   51.37 51.72
DSW DSW, Inc.   22.67 22.43
DUK Duke Energy Corporation   16.56 16.55
ELRFF Eastern Platinum Limited   0.91 0.39
EMN Eastman Chemical Company   60.18 60.45
EW Edwards Lifesciences Corporation   82.25 82.13
ELNOF El Nino Ventures Inc.   0.08 0.07
RDEN Elizabeth Arden, Inc.   15.71 15.50
CIG.C Energy Company of Minas Gerais   13.94 13.89
ESRX Express Scripts   88.19 87.95
FRX Forest Laboratories, Inc.   30.69 30.56
FOR Forestar Group Inc   19.27 19.49
FRTW Franklin Towers Enterprises, Incorporated   0.02 0.02
GIS General Mills, Inc.   69.02 68.70
GXDX Genoptix, Inc.   37.89 37.45
GOL Gol Intelligent Airlines, Inc.   13.69 13.64
GPRE Green Plains Renewable Energy, Inc.   13.30 12.00
GUYFF Guyana Goldfields Inc.   6.67 3.00
HNZ H.J. Heinz Company   43.23 43.44
HRELF Haier Electronics Group Co., Ltd.   0.49 0.46
HNT Health Net, Inc.   21.45 20.89
HINKY Heineken N.V.   23.82 23.70
HENOY Henkel AG & Co. KGaA   50.90 50.93
HOLI Hollysys Automation Technologies Ltd   13.13 12.49
HPJ Hong Kong Highpower Technology Inc   5.44 5.20
HRL Hormel Foods Corporation   38.25 39.04
IBAS Ibasis, Inc.   3.00 2.99
NRGY Inergy, L.P.   33.37 32.90
IVDN Innovative Designs Inc   0.30 0.46
IEVM Integrated Environmental Technologies, Ltd.   0.13 0.14
IO ION Geophysical Corporation   5.86 6.05
SJM J.M. Smucker Co.   58.46 58.66
JBSS John B. Sanfilippo & Son   15.38 15.80
JNJ Johnson & Johnson   63.18 63.10
KMR Kinder Morgan Management LLC   49.55 49.43
KMGB KMG Chemicals, Inc.   16.80 16.36
LCTZ La Cortez Energy, Incorporated   2.49 2.45
LH Laboratory Corporation of America Holdings   74.57 74.72
LFL Lan Airlines S.A.   15.39 15.48
LNY Landry's Restaurants, Inc.   21.42 21.82
LGCU Luna Gold Corp.   0.50 0.34
LDL Lydall, Inc.   6.22 6.07
MFW M & F Worldwide Corporation   33.46 33.82
MAT Mattel, Inc.   20.43 19.19
MKC.V McCormick & Company, Inc.   36.46 36.39
MKC McCormick & Company, Inc.   36.42 36.47
MHS Medco Health Solutions, Inc.   62.92 63.00
MDVN Medivation, Inc.   30.01 29.76
MD Mednax Inc   57.00 57.66
MDT Medtronic, Inc.   43.25 40.46
MGWSF Megawest Energy Corp   0.14 0.13
MOSY MoSys, Inc.   3.07 2.97
MYL Mylan, Inc.   18.30 18.10
NGG National Grid PLC   55.21 55.14
NPK National Presto Industries   95.02 94.96
NETYF Network Exploration, Ltd.   0.09 0.07
NWLNF New Millennium Capital Corp.   0.58 0.53
NVS Novartis AG   55.27 54.96
NUS Nu Skin Enterprises, Inc.   27.34 27.41
NTRI NutriSystem, Inc.   24.47 24.50
ODSY Odyssey HealthCare, Inc.   15.20 15.42
OPY Oppenheimer Holdings, Inc.   30.78 31.49
SEED Origin Agritech, Ltd.   10.51 10.58
ORVMF Orvana Minerals Corporation   0.93 0.91
OTT Otelco, Inc.   14.49 14.00
PRX Par Pharmaceutical Companies, Inc.   24.07 24.23
PCAP Patriot Capital Funding, Inc.   3.99 4.04
PEYUF Peyto Energy Trust   11.37 7.13
PLXS Plexus Corp.   28.39 28.13
PWER Power-One, Inc.   3.69 3.70
PSFT Powersafe Technology Corporation   0.68 0.67
PREZQ President Casinos, Inc.   0.20 0.15
PFACP Pro-Fac Cooperative, Inc.   25.04 24.65
PRGS Progress Software   24.98 25.11
PUK Prudential PLC   21.29 21.20
KGS Quicksilver Gas Services LP   20.37 20.24
RBGPY Reckitt Benckiser Group PLC   10.60 10.60
RDEIY Red Electrica de España, S.A.   11.18 11.10
RHB RehabCare Group   28.32 28.07
RVI Retail Ventures, Inc.   7.38 7.43
RTLX Retalix, Ltd.   13.34 13.18
RSC Rex Stores Corporation   14.66 13.98
COL Rockwell Collins, Inc.   54.03 54.16
RDSMY Royal DSM NV   12.47 12.59
RBYC Ruby Creek Resources, Inc.   0.17 0.15
SBMRY SABMiller PLC   29.75 29.45
SAMOF Sangoma Technologies Corporation   0.77 0.71
SAPIF Saputo, Inc.   28.05 27.83
SCIXF Scailex Corporation, Ltd.   19.40 19.30
SKRRF Scottish Re Group, Ltd.   0.22 0.25
SZSN Shandong Zhouyuan Seed and Nursery Co., Ltd.   0.03 0.02
SNOFF Sino-Forest Corporation   17.61 10.60
SRGL Source Gold Corp.   0.95 0.89
ASR Southeast Airport Group   48.07 48.11
SCTPF Stem Cell Therapeutics Corp.   0.16 0.14
SYK Stryker Corporation   50.00 49.83
SCMWY Swisscom AG   38.55 38.71
TAM Tam SA   17.35 17.43
TTKA Tatonka Oil And Gas Inc   0.01 0.01
DTV The DIRECTV Group, Inc.   31.91 32.07
TICC TICC Capital Corp   5.72 5.71
TRN Trinity Industries, Inc.   19.40 19.63
UPSN Upsnap Inc   0.06 0.06
VAR Varian Medical Systems, Inc.   47.41 46.88
VTKT VeruTEK Technologies, Incorporated   1.50 1.25
VM Virgin Mobile USA, Inc.   5.12 5.39
VTRAF Viterra, Inc.   9.89 7.95
WPZ Williams Partners L.P.   27.34 27.08
WMZ Williams Pipeline Partners L.P.   22.09 22.12
WWPW Wind Works Power Corp.   1.23 1.30
XEL Xcel Energy, Inc.   20.41 20.40
YARIY Yara International ASA   41.75 41.40
ZMH Zimmer Holdings, Inc.   58.32 58.21
ZOLL Zoll Medical Corporation   25.13 25.25
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
SVN 7 Days Group Holdings, Ltd.   12.15 12.11
AEB Aegon NV   15.00 17.17
AEV Aegon NV   18.40 20.50
AEH Aegon NV   17.74 18.19
ADEC Alternative Energy Development Corporation   0.28 0.32
EAG American Defense Systems, Inc.   0.38 0.37
ATGRE American Technologies Group, Inc.   0.00 0.01
AMLTY AMP Limited   23.12 5.25
APAB Appalachian Bancshares, Inc.   0.23 0.25
ABI Applied Biosystems Inc   11.41 25.85
ADMOF Archangel Diamond Corporation   0.03 0.07
AVNI Arvana Inc   0.00 0.00
AOGN Avalon Oil and Gas, Inc.   0.01 0.01
BOFL Bank of Florida Corporation   0.70 0.62
BBXT BBC Capital Trust II   6.02 10.02
BFNB Beach First National Bancshares   0.58 0.65
BQST Bioquest Technologies, Inc.   0.01 0.01
BLKLE Blink Logic Inc   0.01 0.01
TBH Brazilian Telecommunications Corporation   7.00 8.25
CCHI Cambridge Capital Holdings, Inc.   0.40 1.01
CCPCN Capital Crossing Preferred Corporation   6.40 19.30
CSCX Cardiac Science Corporation   2.23 2.12
CJHBQ Champion Enterprises, Inc.   0.04 0.12
CSKEQ Chesapeake Corporation   0.01 0.00
CADQ China Discovery Acquisition Corporation   3.80 4.00
CSOF China Stationery and Office Supply, Inc.   0.04 0.02
CZNC Citizens and Northern Corporation   9.24 9.18
CLYV Clyvia, Incorporated   0.02 0.02
COGT Cogent, Inc.   8.90 8.90
CWBK CommerceWest Bank NA   6.00 6.05
CBSO CommunitySouth Financial Corp   1.10 1.10
CDFB Coronado First Bank   3.25 3.50
CWLZ Cowlitz Bancorporation   0.85 0.81
CRMXF Cream Minerals, Ltd.   0.07 0.06
DCE Deutsche Bank Capital Funding Trust X   22.76 23.20
DXB Deutsche Bank Contingent Capital Trust II   19.94 20.80
DPDM Dolphin Digital Media Inc   0.28 0.28
DBLEP Double Eagle Petroleum Company   23.11 23.57
ECOI ecoSolutions International   0.01 0.03
EMMSP Emmis Communications Corporation   13.61 23.77
EDS Exceed Company Limited   9.60 15.71
EXOU Exousia Advanced Materials, Incorporated   0.11 0.12
FRCMQ FairPoint Communications, Inc.   0.06 0.30
FETM Fentura Financial, Inc.   1.51 1.65
FCFL First Community Bank Corp of America   1.76 2.05
FMFC First M & F Corporation   2.04 2.03
FNXC Fonix Corporation   0.01 0.01
FPBI FPB Bancorp, Inc.   1.29 1.37
FRIZQ Frisby Technologies, Inc.   0.00 0.00
GNSZ Genspera Inc   2.50 2.45
GBLE Global 8 Environmental Technologies, Inc.   0.03 0.03
GMXRP GMX Resources, Inc.   21.50 25.45
GERS Greenshift Corporation   0.00 0.00
HAYZQ Hayes Lemmerz International, Inc.   0.02 0.02
HTOG Heartland Oil & Gas Corporation   0.00 0.00
HBSI Highlands Bankshares, Inc.   21.00 21.50
HOVNP Hovnanian Enterprises Inc.   5.28 10.60
IBCPO IBC Capital Finance II   8.15 20.70
IMMP Immtech Pharmaceuticals, Inc.   0.04 0.05
IMPC Imperial Capital Bancorp, Inc.   0.05 0.06
INCB Indiana Community Bancorp   7.95 7.89
ISF ING Groep N.V.   16.43 19.60
IDG ING Groep N.V.   18.37 23.00
JALSY Japan Airlines Corporation   4.75 5.29
KHZM Kahzam, Inc.   1.00 1.25
MHYS Mass Hysteria Entertainment Company, Inc   0.09 0.14
MBAY Mediabay, Inc.   0.00 0.00
MDTL Medis Technologies, Ltd.   0.07 0.07
MTRO Metro One Development, Incorporated   0.02 0.02
MHCO Moore-Handley, Inc.   0.00 0.01
NLMP National Lampoon, Inc.   0.04 0.06
NPBCO NPB Capital Trust II   20.75 24.00
OSBCP Old Second Capital Trust I   4.65 9.11
OPTC Optelecom-NKF, Inc.   1.92 2.00
OCBB Orange County Business Bank   5.85 5.75
PED Petroflow Energy Ltd.   0.22 0.22
PENC Pinnacle Energy Corporation   0.26 0.20
PUOPF Plutonic Power Corporation   2.75 3.10
BPOPN Popular Capital Trust I   15.76 23.35
BPOPM Popular Capital Trust II   15.49 20.65
PFBC Preferred Bank   1.86 1.93
PMFI Probe Manufacturing Inc   0.01 0.01
QMIN Quest Minerals & Mining, Ltd.   0.00 0.00
RMDX RemoteMDx, Inc.   0.12 0.09
SCVM Scivanta Medical Corporation   0.05 0.06
SDTC Sentaida Tire Company Limited   0.07 0.20
SESI Ses Solar Inc   0.09 0.10
SVBI Severn Bancorp, Inc.   2.32 2.10
SMTB Smithtown Bancorp, Inc.   7.00 6.97
TSFG South Financial Group, Inc.   0.56 0.58
SCMFO Southern Community Capital Trust II   6.10 8.00
SBIBN Sterling Bancshares Capital Trust III   22.33 23.51
STKH Stockhouse Inc.   0.01 0.02
SNV Synovus Financial Corp.   1.49 1.56
TAYCP Tayc Capital Trust I   15.75 24.50
TGLN TBC Global News Network, Inc.   0.01 0.01
TEMO Tempco, Inc.   0.07 0.09
TBHS The Bank Holdings, Inc.   0.10 0.25
TORO Toro Venture, Incorporated   0.02 0.03
TRHI Trist Holdings Inc   0.02 0.02
UCBH UCBH Holdings, Inc.   0.05 0.05
UNCO Unico, Incorporated Arizona   0.00 0.00
UEPEO Union Electric Company   72.00 73.25
VBDG Vertical Branding, Inc.   0.00 0.00
VHGI VirtualHealth Technologies, Inc.   0.15 0.16
VLKAY Volkswagen AG   26.95 27.77
WBPRN W Holding Company   2.25 9.26
WSMO Westmoore Holdings Inc   0.03 0.08
WKLI WikiLoan Inc.   0.03 0.03
Data through 11/24/2009 15:30:03-06:00
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 2009 Morningstar, Inc. All rights reserved. Morningstar, the Morningstar logo, Morningstar.com, Morningstar Tools are either trademark or service marks of Morningstar, Inc.
 
the list classified ads