lohud.com

Sponsored by:

  Stocks

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   153.28 152.40
ABBV AbbVie Inc   63.22 61.43
ABMD Abiomed Inc   32.83 31.42
ACHC Acadia Healthcare Co Inc   61.97 61.91
AKR Acadia Realty Trust   31.11 30.93
ACAVF ACE Aviation Holdings Inc   3.30 3.24
ACE ACE Ltd   109.17 109.62
ANPNF Acheron Portfolio Corp Luxemburg SA   1.10 1.06
AAP Advance Auto Parts Inc   146.66 146.33
ADVC Advant-E Corp   0.52 0.50
AGIO Agios Pharmaceuticals Inc   84.37 84.42
AIRT Air T Inc   13.62 13.30
AJINY Ajinomoto Co Inc   19.24 18.83
APRDN Alabama Power Co   92.80 95.20
ALBPP Alabama Power Co   25.12 25.11
ALK Alaska Air Group Inc   53.22 53.08
AMRI Albany Molecular Research Inc   23.63 23.56
AAPRB Alcoa Inc   51.30 50.49
ALX Alexander's Inc   431.07 445.52
ARE Alexandria Real Estate Equities Inc   82.91 82.90
ALXN Alexion Pharmaceuticals Inc   190.86 194.20
ALGA Algae International Group Inc   0.91 1.00
ANCTF Alimentation Couche-Tard Inc   34.57 32.53
ANCUF Alimentation Couche-Tard Inc   34.07 33.89
ALGT Allegiant Travel Co LLC   133.71 129.94
LNT Alliant Energy Corp   61.78 61.91
ALSN Allison Transmission Holdings Inc   32.36 32.31
ALL Allstate Corp   64.80 64.13
ALLPRD Allstate Corp   26.35 26.38
MO Altria Group Inc   48.13 47.94
AMAG AMAG Pharmaceuticals Inc   33.13 34.59
AMED Amedisys Inc   26.25 26.00
AEE Ameren Corp   42.33 42.61
AAT American Assets Trust Inc   38.38 38.10
AEP American Electric Power Co Inc   58.22 58.30
ANLDP American Land Lease Inc   27.40 27.00
HCT American Realty Capital Healthcare Trust Inc   11.29 11.28
AMT American Tower Corp   97.50 99.90
AWK American Water Works Co Inc   53.17 53.13
AMWD American Woodmark Corp   40.88 41.09
ABCB Ameris Bancorp   24.83 24.92
ABC AmerisourceBergen Corp   85.02 85.12
ATLO Ames National Corp   24.35 24.73
AMGN Amgen Inc   161.76 161.58
AHS AMN Healthcare Services Inc   16.94 17.29
AMRE AmReit Inc   24.33 24.86
ANAC Anacor Pharmaceuticals Inc   29.77 30.13
AIV Apartment Investment & Management Company   35.67 34.87
APOG Apogee Enterprises Inc   43.84 43.65
AAPL Apple Inc   107.77 107.37
WTR Aqua America Inc   26.18 26.38
ABRPRB Arbor Realty Trust Inc   24.81 24.70
ARC ARC Document Solutions Inc   10.16 10.38
AGII Argo Group International Holdings Ltd   55.33 55.15
AROW Arrow Financial Corporation   27.37 27.55
APNHY Aspen Pharmacare Holdings Ltd   35.57 32.96
ALPMY Astellas Pharma Inc   15.60 15.23
AKCPF Asustek Computer Inc   10.07 8.00
ATNI Atlantic Tele-Network Inc   66.54 67.16
ATO Atmos Energy Corp   52.84 53.47
ADP Automatic Data Processing   81.26 79.39
AAVL Avalanche Biotechnologies Inc   36.39 36.78
AVNR AVANIR Pharmaceuticals   12.71 13.45
AVA Avista Corp   35.38 35.78
AVIV Aviv REIT Inc   33.96 30.10
AVX AVX Corp   14.41 14.19
BMI Badger Meter Inc   57.13 56.96
BIDU Baidu Inc   240.64 237.55
BMRC Bank of Marin Bancorp   50.66 49.85
BOTJ Bank of the James Financial Group Inc   10.40 10.10
OZRK Bank of the Ozarks Inc   35.26 35.33
BFIN BankFinancial Corp   11.94 11.86
BBTPRG BB&T Corp   22.50 22.42
BBTPRE BB&T Corp   24.05 24.08
BBTPRF BB&T Corp   22.65 22.35
BESIY BE Semiconductor Industries NV   18.55 18.47
BELFB Bel Fuse Inc   27.58 28.04
BGCP BGC Partners Inc   8.37 8.20
BMRN Biomarin Pharmaceutical Inc   82.02 84.25
BSGM BioSig Technologies Inc   3.50 3.25
BSTC BioSpecifics Technologies Corp   40.49 41.98
BJRI BJ's Restaurants Inc   44.09 44.27
BLKB Blackbaud Inc   44.54 43.15
BLK BlackRock Inc   339.70 337.65
BLUE bluebird bio Inc   41.79 42.19
BCC Boise Cascade Co   35.98 35.42
BAH Booz Allen Hamilton Holding Corp   26.34 26.44
SAM Boston Beer Co Inc   252.89 249.81
BXP Boston Properties Inc   126.46 125.60
BFAM Bright Horizons Family Solutions Inc   44.46 44.54
BRCM Broadcom Corp   41.74 41.65
BR Broadridge Financial Solutions   43.82 43.78
BAM Brookfield Asset Management Inc   48.85 48.73
BPY Brookfield Property Partners LP   22.83 22.73
BRKS Brooks Automation Inc   12.25 11.99
BGEPF Bunge Ltd   110.95 110.53
BG Bunge Ltd   88.34 86.56
CACI CACI International Inc   82.76 82.15
CLMS Calamos Asset Management Inc   13.74 13.90
CVGW Calavo Growers Inc   48.60 49.43
CWT California Water Service Group   25.74 25.66
CPT Camden Property Trust   76.61 75.84
CMN Cantel Medical Corp   42.16 42.23
CAPA Capital Art Inc   0.71 0.70
CPTP Capital Properties Inc   12.17 12.15
CFNL Cardinal Financial Corp   19.22 19.14
CAH Cardinal Health Inc   78.36 78.87
CSL Carlisle Companies Inc   88.46 88.36
KMX CarMax Inc   55.86 56.45
CASY Casey's General Stores Inc   81.79 81.48
CSH Cash America International Inc   49.20 48.69
ROX Castle Brands Inc   1.89 1.92
CTLT Catalent Inc   26.04 26.00
CATO Cato Corp   35.70 36.37
CDR Cedar Realty Trust Inc   6.84 6.79
CELG Celgene Corp   106.86 107.35
CNC Centene Corp   92.76 92.16
CSFL Centerstate Banks Inc   11.56 11.65
CERN Cerner Corp   63.24 63.42
CHFN Charter Financial Corp   11.32 11.25
CHKP Check Point Software Technologies Ltd   74.08 74.00
CHE Chemed Corp   102.83 107.41
CHSP Chesapeake Lodging Trust   32.86 32.91
CPK Chesapeake Utilities Corp   48.39 48.83
CBPO China Biologic Products Inc   60.20 61.33
CSSXF China Singyes Solar Technologies Holdings Ltd   1.92 1.90
CWAFF China Water Affairs Group Ltd   0.50 0.50
CQB Chiquita Brands International Inc   14.43 14.43
CHSCP CHS Inc   30.30 25.90
CB Chubb Corp   99.05 98.78
CHD Church & Dwight Company, Inc.   72.23 72.74
CI Cigna Corp   99.40 97.56
CTAS Cintas Corp   72.79 72.86
CPPD Circa Pictures and Production Co International Inc   0.00 0.00
CFG Citizens Financial Group Inc   23.89 23.69
CLC Clarcor Inc   66.68 66.47
CLCGY Clicks Group Ltd   13.70 13.69
CLX Clorox Co   99.21 99.81
CMS CMS Energy Corp   32.63 32.80
COKE Coca-Cola Bottling Co Consolidated   90.96 89.40
CLCT Collectors Universe Inc   24.69 25.10
CLNYPRB Colony Financial Inc   25.20 25.30
SCOR comScore Inc   42.24 41.97
CNNX CONE Midstream Partners LP   29.81 30.40
CTWS Connecticut Water Service Inc   36.90 36.45
ED Consolidated Edison Inc   63.15 63.56
CTCT Constant Contact Inc   35.32 34.40
CNSWF Constellation Software Inc   289.72 273.51
CNVR Conversant Inc   35.30 35.42
COO Cooper Companies   163.28 164.85
CORE Core-Mark Holding Co Inc   58.08 57.82
COR CoreSite Realty Corp   37.11 37.25
CVRS Corindus Vascular Robotics Inc   3.85 3.80
COST Costco Wholesale Corp   132.75 133.31
CVA Covanta Holding Corp   22.01 21.93
BCR CR Bard Inc   164.02 161.52
CRAI CRA International, Inc.   29.99 30.56
CSLLY CSL Ltd   35.24 35.15
CSRGY CSR Corp Ltd   30.83 30.74
CSX CSX Corp   35.47 35.67
CUNB CU Bancorp (CA)   19.75 20.00
CUBE CubeSmart   20.88 20.29
CVS CVS Health Corp   85.98 85.95
CONE CyrusOne Inc   27.06 26.93
DAIO Data I/O Corp   3.40 3.63
DVA DaVita HealthCare Partners Inc   77.81 78.36
DCT DCT Industrial Trust Inc   8.53 8.44
DDRPRJ DDR Corp   25.65 25.61
DDRPRK DDR Corp   24.97 24.96
DLX Deluxe Corp   60.83 60.91
DEPO DepoMed Inc   15.34 15.70
DTT Deutsche Bank Capital Funding Trust IX   25.62 25.00
DUA Deutsche Bank Capital Funding Trust VIII   25.36 24.50
DHIFF DH Corp   31.88 31.01
DMXHF DHX Media Ltd   8.70 8.75
DMQHF DHX Media Ltd   8.90 8.43
DRII Diamond Resorts International Inc   25.92 26.33
DRH Diamondrock Hospitality Co   14.32 14.18
DHX Dice Holdings Inc   9.96 9.43
DLR Digital Realty Trust Inc   68.77 68.01
DIN DineEquity Inc   88.84 91.00
DFSPRB Discover Financial Services   25.60 25.61
DLTR Dollar Tree Stores Inc   60.32 60.11
DPS Dr Pepper Snapple Group Inc   69.03 69.35
DTE DTE Energy Holding Co   81.79 82.01
DTSI DTS Inc   29.86 29.65
DUK Duke Energy Corporation   81.78 82.34
DRE Duke Realty Corp   18.90 18.80
DFT Dupont Fabros Technology Inc   30.78 30.49
DYAX Dyax Corp   12.31 12.46
EGP EastGroup Properties Inc   68.59 68.00
EDR Education Realty Trust Inc   11.32 11.31
EW Edwards Lifesciences Corp   120.68 120.51
EA Electronic Arts Inc   41.02 40.34
LLY Eli Lilly and Co   65.97 67.14
EDE Empire District Electric Co   28.49 28.36
ENSG Ensign Group Inc   38.78 38.21
ENFC Entegra Financial Corp   13.37 13.32
ETR Entergy Corp   83.89 84.26
EBTC Enterprise Bancorp, Inc.   23.55 23.19
EPAM EPAM Systems Inc   47.40 47.50
ELS Equity Lifestyle Properties Inc   48.75 48.06
EQR Equity Residential   69.15 68.36
ERIE Erie Indemnity Co   84.53 84.94
ESBF ESB Financial Corp   18.61 18.68
ESE ESCO Technologies Inc   37.76 37.51
ESS Essex Property Trust Inc   199.91 196.83
EEFT Euronet Worldwide Inc   54.93 54.66
RE Everest Re Group Ltd   170.35 169.80
EXAM ExamWorks Group Inc   38.85 38.61
EXPO Exponent Inc   79.20 79.98
EXR Extra Space Storage Inc   57.94 57.00
FDS FactSet Research Systems, Inc.   131.38 130.66
FRP FairPoint Communications Inc   16.64 16.91
FARM Farmer Bros Co   29.16 29.57
FFG FBL Financial Group Inc   49.35 49.95
AGMPRB Federal Agricultural Mortgage Corp   26.01 26.25
FRT Federal Realty Investment Trust   131.53 131.09
FII Federated Investors, Inc.   31.37 31.50
FNHC Federated National Holding Co   34.08 35.39
FDX FedEx Corp   167.32 168.27
FNF Fidelity National Financial Inc   29.86 29.82
FIS Fidelity National Information Services Inc   58.19 58.86
FRGI Fiesta Restaurant Group Inc   55.21 55.40
FISI Financial Institutions Inc   25.17 26.59
FAF First American Financial Corp   30.33 31.00
BUSE First Busey Corp   6.23 6.23
FDEF First Defiance Financial Corp   30.79 30.61
FFNW First Financial Northwest Inc   11.49 11.48
FGBI First Guaranty Bancshares Inc   19.00 20.00
FR First Industrial Realty Trust Inc   19.47 19.67
NBCB First NBC Bank Holding Co   36.50 36.57
FISV Fiserv Inc   69.12 69.94
FLT Fleetcor Technologies, Inc.   149.53 149.92
FWP Forward Pharma AS   21.19 21.24
FUJHY Fuji Heavy Industries Ltd   66.97 66.27
FUJHF Fuji Heavy Industries Ltd   33.48 32.43
GRXPRB Gabelli Healthcare & WellnessRx Trust   25.32 25.05
GGACU Garnero Group Acquisition Co   10.04 10.05
IT Gartner Inc   80.54 79.97
GAMPRB General American Investors Company, Inc.   26.11 25.96
GD General Dynamics Corp   138.96 139.02
GGP General Growth Properties Inc   25.78 25.23
GGPPRA General Growth Properties Inc   25.04 24.98
GHDX Genomic Health Inc   36.28 37.24
GTIV Gentiva Health Services Inc   19.79 19.77
GPC Genuine Parts Co   96.42 95.47
GILD Gilead Sciences Inc   111.40 114.35
GLRKF Glenmark Capital Corp   0.38 0.38
GBLI Global Indemnity PLC   29.16 29.18
GPN Global Payments Inc   80.47 80.67
GS Goldman Sachs Group Inc   189.50 189.50
GPX GP Strategies Corp   33.28 31.55
GHC Graham Holdings Co   777.78 773.47
GPTPRB Gramercy Property Trust Inc   25.25 25.20
GSBC Great Southern Bancorp Inc   37.69 37.29
GTT GTT Communications Inc   13.00 13.39
GGDVF Guangdong Investment Ltd   1.33 1.23
GBNK Guaranty Bancorp   15.78 15.78
HCKT Hackett Group Inc   7.16 7.20
HAIN Hain Celestial Group Inc   108.24 106.68
HALL Hallmark Financial Services Inc   11.52 11.07
THG Hanover Insurance Group Inc   67.07 66.88
HRG Harbinger Group Inc   13.15 13.40
HIG Hartford Financial Services Group Inc   39.51 39.25
HE Hawaiian Electric Industries Inc   28.12 28.05
HA Hawaiian Holdings Inc   17.41 17.47
HWKN Hawkins Inc   38.21 38.01
HCP HCP Inc   43.85 43.86
HDB HDFC Bank Ltd   52.42 51.67
HCN Health Care REIT, Inc.   70.93 70.12
HR Healthcare Realty Trust Inc   26.37 26.21
HTA Healthcare Trust of America Inc   12.79 12.82
HPY Heartland Payment Systems Inc   51.45 53.35
HSIC Henry Schein Inc   120.12 121.00
HTBK Heritage Commerce Corp   8.67 8.65
HRTG Heritage Insurance Holdings Inc   17.83 17.90
HLBYL Heron Lake BioEnergy LLC   1.43 0.90
HT Hersha Hospitality Trust   7.25 7.22
HRC Hill-Rom Holdings Inc   44.58 44.64
HNI HNI Corp   46.53 46.45
HD Home Depot Inc   97.41 97.80
HRL Hormel Foods Corp   53.64 53.66
HST Host Hotels & Resorts Inc   23.20 23.25
HOCPY Hoya Corp   36.03 34.37
HNP Huaneng Power International Inc   49.69 49.28
HUBS HubSpot Inc   35.51 34.92
HPP Hudson Pacific Properties Inc   27.28 27.63
HUM Humana Inc   138.83 138.00
HNCMF Hutchison China Meditech Ltd   19.60 15.76
IBN ICICI Bank Ltd   56.25 56.16
IDA Idacorp Inc   63.60 63.60
IDXX Idexx Laboratories   141.58 143.68
IEC IEC Electronics Corp   5.05 5.00
IG IGI Inc   9.88 10.10
ITW Illinois Tool Works Inc   90.72 90.16
ILMN Illumina Inc   190.79 194.77
IMDZ Immune Design Corp   30.96 31.58
IDPK Independence Bank (Newport Beach CA)   14.10 14.00
INDOY Indorama Ventures PLC   7.22 7.21
IBA Industrias Bachoco SAB de CV   61.85 61.68
INFN Infinera Corp   14.51 14.70
INFY Infosys Ltd   66.80 65.49
ISF ING Groep N.V.   25.45 24.25
ITBC Integrity Bancshares Inc   55.00 52.00
TEG Integrys Energy Group Inc   72.38 72.95
IQNT Inteliquent Inc   16.97 15.93
ICOR InterCore Inc   5.10 4.90
IDCC InterDigital Inc   49.58 49.10
IBOC International Bancshares Corp   28.34 28.00
IBCA Intervest Bancshares Corp   9.74 9.77
IRDM Iridium Communications Inc   9.49 9.54
ITC ITC Holdings Corp   39.55 39.62
JJSF J&J Snack Foods Corp   102.73 102.68
JAPAY Japan Tobacco Inc   17.75 17.35
JAH Jarden Corp   64.98 65.61
JGSHF JG Summit Holdings Inc   1.35 1.33
JBSS John B Sanfilippo & Son Inc   37.13 36.78
JOUT Johnson Outdoors Inc   30.00 29.59
KAI Kadant Inc   41.00 42.01
KDDIY KDDI Corp   16.35 16.07
GMCR Keurig Green Mountain Inc   151.61 150.62
KYCCF Keyence Corp   483.04 465.71
KRCPRH Kilroy Realty Corp   25.05 25.00
KRC Kilroy Realty Corp   67.53 66.63
KMB Kimberly-Clark Corp   113.83 114.45
KIM Kimco Realty Corp   24.93 24.68
KNL Knoll Inc   19.85 20.10
KMTUY Komatsu Ltd   24.00 24.09
KR Kroger Co   55.69 55.12
KUKAY KUKA AG   62.65 61.04
LB L Brands Inc   71.82 72.40
LH Laboratory Corp of America Hldgs   108.97 108.94
LG Laclede Group Inc   50.88 50.70
LKFN Lakeland Financial Corp   41.32 41.46
LRCX Lam Research Corp   77.76 77.35
LCI Lannett Co Inc   57.09 57.55
LHO LaSalle Hotel Properties   39.05 39.01
LM Legg Mason Inc   52.05 52.09
LEG Leggett & Platt Inc   39.22 39.14
LLESY Lend Lease Group   13.93 13.86
LBY Libbey Inc   28.79 28.44
LBTYK Liberty Global PLC   44.26 44.55
QVCA Liberty Interactive Corp   26.05 25.96
TAX Liberty Tax Inc   38.16 38.62
LYV Live Nation Entertainment Inc   25.90 25.28
LMT Lockheed Martin Corp   189.94 189.62
LOW Lowe's Companies Inc   57.10 56.56
LSBI LSB Financial Corp   43.61 43.07
LTC LTC Properties Inc   41.86 41.25
MAC Macerich Co   70.12 69.48
MSG Madison Square Garden Co   75.49 75.02
MSFG MainSource Financial Group Inc   18.22 18.44
MAR Marriott International Inc   75.34 76.31
VAC Marriott Vacations Worldwide Corp   69.06 70.48
MMC Marsh & McLennan Companies Inc   54.13 53.64
MA MasterCard Inc   83.47 84.75
MHFI McGraw Hill Financial Inc   90.16 89.45
MCK McKesson Corp   203.32 204.83
MDVN Medivation Inc   105.90 104.80
MDT Medtronic Inc   67.99 67.75
MELI Mercadolibre Inc   139.13 137.73
MERC Mercer International Inc   12.51 11.89
MCY Mercury General Corp   52.99 53.14
METPRB MetLife Inc   25.77 25.76
METR Metro Bancorp Inc   24.98 24.81
MTRAF Metro Inc   70.48 69.92
MGEE MGE Energy Inc   44.19 44.19
MSEX Middlesex Water Co   22.47 22.41
MDXG MiMedx Group Inc   10.11 9.74
MTX Minerals Technologies Inc   76.73 75.87
MKSI MKS Instruments Inc   36.15 36.09
MOH Molina Healthcare Inc   48.53 48.03
TAP.A Molson Coors Brewing Co   78.00 77.90
MNR Monmouth Real Estate Investment Corp   11.17 11.11
MNST Monster Beverage Corp   100.61 99.53
MRH Montpelier RE Holdings Ltd   33.12 33.17
MCO Moody's Corporation   98.86 98.56
MOG.A Moog Inc   76.00 77.28
MOG.B Moog Inc   75.95 77.00
MSPRI Morgan Stanley   25.29 25.28
MWR Morgan Stanley Capital Trust III   25.52 23.30
MWO Morgan Stanley Capital Trust V   25.25 22.40
MSZ Morgan Stanley Capital Trust VII   25.48 24.20
MSK Morgan Stanley Capital Trust VIII   25.50 25.01
MRPLY Mr Price Group Ltd   20.89 20.67
MLI Mueller Industries Inc   32.47 32.40
LABL Multi-Color Corp   49.23 49.83
MGRRF Murgor Resources Inc   0.03 0.02
FIZZ National Beverage Corp   25.15 25.40
NHI National Health Investors Inc   65.95 65.29
NHC National Healthcare Corp   60.94 60.90
NNNPRE National Retail Properties Inc   23.94 23.82
NWLI National Western Life Insurance   265.54 264.36
NBBTF Natural Beauty Bio-Technology Ltd   0.09 0.08
BABY Natus Medical Inc   34.05 34.24
NLS Nautilus Inc   13.34 13.58
NAVI Navient Corp   19.71 19.54
NAVG Navigators Group   67.91 68.25
NP Neenah Paper Inc   61.13 60.46
NNI Nelnet Inc   47.21 46.70
NTES NetEase Inc   95.33 94.97
NRO Neuberger Berman R/E Securities Income   5.19 5.19
NJR New Jersey Resources Corporation   58.26 57.92
NEWM New Media Investment Group Inc.   19.13 18.40
NULM New Ulm Telecom Inc   8.00 7.99
NWID New Windsor Bancorp Inc   15.50 15.30
NYMTP New York Mortgage Trust   24.62 24.58
NBBC NewBridge Bancorp   8.85 8.69
NKE Nike Inc   92.71 93.00
NI NiSource Inc   41.95 42.46
JWN Nordstrom Inc   72.41 72.93
NFBK Northfield Bancorp Inc   14.19 14.21
NRIM Northrim BanCorp Inc   28.99 28.81
NOC Northrop Grumman Corp   137.29 137.78
NWE NorthWestern Corp   52.85 52.92
NCLH Norwegian Cruise Line Holdings Ltd   38.88 38.66
NUVA NuVasive Inc   40.58 39.89
NVEC NVE Corp   72.42 73.99
NYTE NYTEX Energy Holdings Inc   0.40 0.39
ODFL Old Dominion Freight Lines   72.65 74.17
OFLX Omega Flex Inc   26.10 26.43
OABC OmniAmerican Bancorp, Inc.   27.09 27.10
OMCL Omnicell Inc   32.03 30.33
OMRNY Omron Corp   48.12 46.21
OPHLY ONO Pharmaceutical Co., Ltd.   20.35 19.81
OPLK Oplink Communications Inc   20.65 19.89
ORLY O'Reilly Automotive Inc   175.11 175.80
PLL Pall Corporation   91.07 91.83
PLMT Palmetto Bancshares Inc   16.71 15.80
PNDZY Pandora AS   21.06 20.73
PTRY Pantry Inc   25.77 26.24
PSTB Park Sterling Corp   7.43 7.58
PRE PartnerRe Ltd   115.61 115.90
PAYX Paychex Inc   46.78 46.33
PEB Pebblebrook Hotel Trust   42.46 41.99
PEI Pennsylvania Real Estate Investment Trust   21.43 21.37
PPLL Peoples, Ltd.   65.46 58.28
PEP PepsiCo Inc   95.78 96.22
PSEM Pericom Semiconductor Corp   10.94 10.92
PFSW PFSweb Inc   11.71 11.74
PCG PG&E Corp   50.12 49.92
DOC Physicians Realty Trust   15.36 15.09
PNY Piedmont Natural Gas Co   38.07 38.02
PNW Pinnacle West Capital Corp   61.33 60.55
PJC Piper Jaffray Cos   56.35 56.91
PLT Plantronics   51.97 51.41
PNCPRQ PNC Financial Services Group Inc   23.68 23.70
PLKI Popeyes Louisiana Kitchen Inc   46.36 46.54
PRAA Portfolio Recovery Associates Inc   63.91 63.96
PPS Post Properties Inc   55.84 55.91
PCH Potlatch Corp   43.93 43.92
PRI Primerica Inc   51.17 51.54
PVTB PrivateBancorp Inc   32.19 32.00
PG Procter & Gamble Co   86.93 87.00
BIN Progressive Waste Solutions Ltd   29.18 28.39
PSBH PSB Holdings Inc   7.90 8.55
PBCRY PT Bank Central Asia Tbk   27.44 26.34
PEG Public Service Enterprise Group Inc   41.26 41.38
PSAPRS Public Storage   25.24 25.18
PSAPRT Public Storage   25.02 24.98
PSA Public Storage   183.34 182.08
QTS QTS Realty Trust Inc   35.14 34.92
KWR Quaker Chemical Corp   82.11 81.70
QLYS Qualys Inc   31.93 30.62
RDN Radian Group Inc   16.82 16.34
RDNT RadNet Inc   9.33 9.37
RPT Ramco-Gershenson Properties Trust   17.35 17.40
RTN Raytheon Co   103.39 103.80
RDI Reading International Inc   9.97 9.75
OPRF Realty Income Corp   26.85 26.83
O Realty Income Corp   45.83 46.66
UTG Reaves Utility Income Fund   30.81 30.70
RCPT Receptos Inc   103.43 102.64
REGPRG Regency Centers Corp   24.22 24.45
REG Regency Centers Corp   60.55 59.74
RGEN Repligen Corp   25.25 25.94
ROIC Retail Opportunity Investments Corp   16.27 16.30
REXR Rexford Industrial Realty Inc   15.43 15.50
RFMD RF Micro Devices Inc   12.98 12.98
RLJ RLJ Lodging Trust   32.11 31.78
RIF Rmr Real Estate Income Fund   20.37 20.48
RHI Robert Half International Inc   54.52 54.00
COL Rockwell Collins Inc   83.98 84.06
ROG Rogers Corp   68.21 68.75
ROL Rollins Inc   31.83 31.84
ROP Roper Industries Inc   157.33 155.34
ROST Ross Stores Inc   80.40 81.99
RUSHA Rush Enterprises Inc   37.82 37.49
STBA S&T Bancorp Inc   27.68 27.21
SAFT Safety Insurance Group Inc   62.39 62.62
SDPB San Diego Private Bank (CA)   13.80 13.70
SANM Sanmina Corp   25.01 25.25
SCVE Santa Clara Valley Bank   6.00 5.99
SCZC Santa Cruz County Bk Ca   23.24 23.00
BFS Saul Centers Inc   54.50 53.58
SBAC SBA Communications Corp   111.51 114.59
SCG SCANA Corp   54.70 54.37
SAIC Science Applications International Corp   49.03 48.31
SBCF Seacoast Banking Corp   12.87 12.63
SEIC SEI Investments Company   38.62 38.14
SCSS Select Comfort Corp   25.71 26.03
SRE Sempra Energy   109.80 110.89
SCAY Seneca-cayuga Bancorp   10.25 10.20
SXT Sensient Technologies Corp   58.94 58.17
SHW Sherwin-Williams Co   229.07 229.62
SHMDF Shimano Inc.   134.85 125.40
SIG Signet Jewelers Ltd   120.25 119.64
SBY Silver Bay Realty Trust Corp   16.97 16.99
SPG Simon Property Group Inc   178.49 177.45
SPSTF Singapore Post Ltd   1.52 1.47
SHTDF Sinopharm Group Co Ltd   3.90 3.72
SXMDF Sirtex Medical Ltd   22.91 22.81
SJW SJW Corp   31.36 31.20
SKVI Skinvisible Inc   0.08 0.08
SLG SL Green Realty Corp   115.44 115.00
SBFC Southeastern Bank Financial Corp   25.90 25.75
SWX Southwest Gas Corp   58.10 58.25
SSS Sovran Self Storage Inc   84.72 84.19
SPNC Spectranetics Corp   31.85 32.31
SPB Spectrum Brands Holdings Inc   90.39 90.94
SPR Spirit AeroSystems Holdings Inc   39.22 40.13
LEAF Springleaf Holdings Inc   37.41 37.55
SFG StanCorp Financial Group Inc   69.42 69.51
SXI Standex International Corp   85.05 82.79
SRCL Stericycle Inc   125.54 125.43
STE Steris Corp   61.76 61.34
STL Sterling Bancorp   14.10 14.13
SYBT Stock Yards Bancorp Inc   33.52 33.93
BEE Strategic Hotels & Resorts Inc   12.87 12.78
SYK Stryker Corporation   87.44 87.24
SUBK Suffolk Bancorp   22.99 23.08
INN Summit Hotel Properties Inc   11.66 11.75
INNPRA Summit Hotel Properties Inc   28.24 28.18
INNPRC Summit Hotel Properties Inc   25.99 25.22
SUI Sun Communities Inc   57.69 56.46
STKL SunOpta Inc   14.15 14.20
SUIP Sunrise Holdings Ltd   0.15 0.17
GOGY Super Blue Domain Technologies Inc   0.19 0.16
SMCI Super Micro Computer Inc   31.83 32.08
SYIEY Symrise AG   13.98 13.99
SSMXY Sysmex Corporation   21.71 21.68
TTWO Take-Two Interactive Software Inc   26.52 25.48
TCOPRK Taubman Centers Inc   25.06 25.00
TCOPRJ Taubman Centers Inc   26.00 25.45
TCO Taubman Centers Inc   75.98 77.71
TMH Team Health Holdings Inc   62.52 62.39
TE TECO Energy Inc   19.47 19.85
TDY Teledyne Technologies Inc   103.35 102.88
TFX Teleflex Inc   113.88 114.37
TRNO Terreno Realty Corp   21.07 20.94
TSO Tesoro Corp   71.83 68.99
TSRA Tessera Technologies Inc   30.32 30.00
TEVA Teva Pharmaceutical Industries Ltd   56.55 56.70
TXN Texas Instruments Inc   49.23 49.77
TXRH Texas Roadhouse Inc   28.83 28.89
TXT Textron Inc   41.55 41.25
TBVPF Thai Beverage PLC   0.64 0.62
GEO The GEO Group Inc   39.71 39.61
TMGG Tintic Gold Mining Co   0.15 0.10
TRNX Tornier NV   28.08 28.40
TSS Total System Services Inc   33.60 33.44
TMAK Touchmark Bancshares Inc   4.50 4.25
TRV Travelers Companies Inc   100.80 100.53
TREE Tree.com Inc   36.91 37.26
TRCY Tri City Bankshares Corp   17.75 17.50
GTS Triple-S Management Corp   22.08 21.92
TQNT Triquint Semiconductor   21.52 21.48
TUES Tuesday Morning Corp   20.35 20.35
TYL Tyler Technologies Inc   111.52 111.23
TSNU Tyson Foods Inc   50.73 49.50
USBPRM U.S. Bancorp   29.31 29.33
UGI UGI Corp   37.63 37.83
UIL UIL Holdings Corp   41.08 41.68
UNP Union Pacific Corp   115.86 117.07
UBSI United Bankshares Inc   34.12 34.56
UCFC United Community Financial Corporation   5.09 5.00
UAL United Continental Holdings Inc   52.98 53.26
UIHC United Insurance Holdings Corp   19.70 19.08
UPS United Parcel Service Inc (UPS)   104.74 105.37
UNH UnitedHealth Group Inc   94.91 94.15
UTL Unitil Corp   34.95 34.99
UAM Universal American Corp   9.35 9.30
UEIC Universal Electronics Inc   56.79 56.51
UHT Universal Health Realty Income Trust   48.50 48.39
UVE Universal Insurance Holdings Inc   17.22 15.49
UUU Universal Security Instruments Inc   6.18 6.13
USPH US Physical Therapy Inc   43.53 43.43
VDSI Vasco Data Security International Inc   25.22 25.55
VASC Vascular Solutions Inc   29.47 29.58
WOOF VCA Inc   45.60 45.36
VEC Vectrus Inc   25.05 26.25
VRNT Verint Systems Inc   57.43 57.08
VFC VF Corp   67.46 67.82
VGBK Virginia Heritage Bank   31.00 30.82
VRTU Virtusa Corp   40.87 38.49
V Visa Inc   239.96 239.28
VPRT VistaPrint Ltd   66.72 65.61
VNO Vornado Realty Trust   109.21 109.12
VWR VWR Corp   22.31 22.30
DIS Walt Disney Co   91.03 91.20
WM Waste Management Inc   48.69 48.75
WSBF Waterstone Financial Inc   12.14 12.14
WRI Weingarten Realty Investors   36.06 35.60
WLP WellPoint Inc   126.17 124.58
WERN Werner Enterprises Inc   27.59 27.49
WSTC West Corp   31.99 31.54
WMBC West Milton Bancorp Inc   65.20 67.50
WST West Pharmaceutical Services Inc   51.36 51.12
HYLKF West Red Lake Gold Mines Inc   0.05 0.05
WAL Western Alliance Bancorp   26.63 26.24
WHG Westwood Holdings Group Inc   67.69 66.80
WEYS Weyco Group Inc   30.57 29.82
WHR Whirlpool Corp   171.38 171.30
FUR Winthrop Realty Trust Inc   15.60 15.59
WEC Wisconsin Energy Corp   49.38 49.64
WRB WR Berkley Corp   51.32 51.44
WSFS WSFS Financial Corp   78.79 79.85
YHOO Yahoo! Inc   46.02 46.15
ZAYO Zayo Group Holdings Inc   23.73 23.55
ZLTQ ZELTIQ Aesthetics Inc   25.57 27.04
ZEN Zendesk Inc   26.38 28.05
ZMH Zimmer Holdings Inc   110.86 109.55
ZOES Zoe's Kitchen Inc   36.86 38.34
ZTCOY ZTE Corp   4.74 4.72
ZUMZ Zumiez Inc   33.41 34.17
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
ABBY Abby Inc   0.69 0.30
ACFN Acorn Energy Inc   1.02 1.12
AE Adams Resources & Energy Inc   42.34 42.00
ADMD Advanced Medical Isotope Inc   0.00 0.00
AVSC Advanced Visual Systems Inc   0.01 0.01
AEGR Aegerion Pharmaceuticals Inc   20.01 26.25
AFYG Affinity Gold Corp.   0.02 0.02
AFFY Affymax Inc   0.11 0.08
AFRBY African Rainbow Minerals Ltd   12.41 12.45
AEM Agnico Eagle Mines Ltd   23.71 24.57
ALIAF Alacer Gold Corp   1.67 1.65
AGI Alamos Gold Inc   7.51 7.67
AOSDF Alberta Oilsands Inc   0.09 0.09
ASXSF Alberta Star Development Corp.   0.15 0.15
AEMAF Alchemia Ltd   0.10 0.11
AXU Alexco Resource Corp   0.48 0.47
ANV Allied Nevada Gold Corp   1.44 1.41
ATUSF Altius Minerals Corp   9.37 9.22
AMBTQ Ambient Corp   0.06 0.06
AMZG American Eagle Energy Corp   1.74 1.70
AIVN American International Ventures Inc   0.01 0.01
AMCG Amico Games Corp   0.01 0.01
AFSIPRC AmTrust Financial Services Inc   24.59 24.50
AVXL Anavex Life Sciences Corp   0.18 0.17
AU Anglogold Ashanti Ltd   8.41 8.47
ARVCY Areva   1.21 1.25
ANGYF Argent Energy Trust   1.47 1.47
ARNGF Argonaut Gold Inc   2.20 2.41
ARNI Arno Therapeutics Inc   0.81 0.85
ASA ASA Gold And Precious Metals Ltd   10.49 10.73
AKG Asanko Gold Inc   1.49 1.53
ATADF ATAC Resources Ltd   0.41 0.39
ATHOF Athabasca Oil Corp   3.16 3.18
ATURF Athabasca Uranium Inc   0.03 0.05
ATL Atlatsa Resources Corp   0.21 0.21
ATNAF Atna Resources Ltd   0.07 0.07
ADNC Audience Inc   3.29 5.80
AUQ AuRico Gold Inc   3.10 3.25
AIAGF Aurubis AG   51.65 52.40
AVL Avalon Rare Metals Inc   0.23 0.23
AVACF Avance Gas Holding Ltd   17.14 17.13
AXELF Axel Springer SE   54.31 53.05
BTG B2Gold Corp   1.65 1.75
BMDPY Banca Monte dei Paschi di Siena   0.39 0.40
BBVXF Banco Bilbao Vizcaya Argentaria Brasil SA   11.18 11.25
BGMZF Barkerville Gold Mines Ltd   0.10 0.12
ABX Barrick Gold Corp   11.89 12.20
BCGOF BCGold Corp   0.01 0.01
BCHEY Beach Energy Ltd   20.56 20.44
BBGI Beasley Broadcast Group Inc   4.60 4.86
BXE Bellatrix Exploration Ltd   4.61 4.46
VNNHF Belo Sun Mining Corp   0.11 0.12
BNTRF Benton Resources Inc   0.04 0.04
BRBMF Big Rock Brewery Inc   12.40 12.60
BLAB Bio Lab Naturals Inc   0.01 0.03
BMICF Bionomics Ltd   0.46 0.52
BKIRF Black Iron Inc   0.08 0.08
BLCK Blackcraft Cult Inc   1.70 2.50
BLFR BlueFire Equipment Corp   0.01 0.01
BOGMF Bogo Medellin Milling Co Inc   1.10 1.15
BNPUF Bonavista Energy Corp   9.35 9.36
BAMM Books-A-Million Inc   1.46 1.46
EPAY Bottomline Technologies Inc   25.15 25.51
TEUPRC Box Ships Inc   21.30 22.30
BVN Buenaventura Mining Co Inc   9.39 9.75
BBRYF Burberry Group PLC   24.25 22.45
CRNCY Cairn Energy PLC   4.55 4.79
CDVI Cal Dive International Inc   0.12 0.12
CCNMF Callinan Royalties Corp   1.53 1.44
CVYPF Calvalley Petroleum Inc   1.11 1.11
BLOZF Cannabix Technologies Inc   0.06 0.07
CAPMF Capgemini   65.61 62.70
CPFLP Capital One Financial Corp   25.16 24.16
CSFFF Capstone Mining Corp   1.78 1.78
CSFSF Cash Store Financial Services Inc   0.02 0.03
CYSNF C-COM Satellite Systems Inc   1.14 1.26
CFBK Central Federal Corp   1.22 1.26
GTU Central Gold-Trust   39.13 40.30
LEU Centrus Energy Corp   6.06 6.33
CRNT Ceragon Networks Ltd   1.24 1.31
CGG CGG   5.85 5.72
CGRA CGrowth Capital Inc   0.00 0.00
CHKVP Chesapeake Energy Corp   850.00 1152.69
CHPGF Chesapeake Gold Corp   1.95 1.98
CHOLF China Oilfield Services Ltd   2.04 2.09
CHOLY China Oilfield Services Ltd   41.50 41.90
CIMDF CIMB Group Holdings Bhd   1.91 2.06
CPOW Clean Power Concepts Inc   0.00 0.00
CCOJY Coca-Cola West Co., Ltd.   7.00 7.09
CDE Coeur Mining Inc   3.71 3.92
CMPGF Compass Group PLC   16.13 15.07
CPWW Composite Power Corp   0.00 0.00
CGEN Compugen Ltd   7.04 7.20
CMTX Comtex News Network Inc   175.00 350.00
CNRMF Confederation Minerals Ltd   0.05 0.05
CTGO Contango Ore Inc   6.50 7.00
CGOOF Continental Gold Ltd   1.62 1.78
CTNXF Cornerstone Capital Resources Inc   0.04 0.04
CORVF Corvus Gold Inc   0.77 0.77
CCSC Country Style Cooking Restaurant Chain Co Ltd   5.85 5.77
EPCPF Cricket Media Group Ltd   0.20 0.23
CWVLF Crown Point Energy Inc   0.16 0.18
TPNEF Cub Energy Inc   0.06 0.06
DRLDF Dalradian Resources Inc   0.47 0.43
DTHRF DeeThree Exploration LTD   5.68 5.50
DCTH Delcath Systems Inc   1.59 1.70
DGRLY Delek Group Ltd   34.04 34.52
DLIA dELiA*s Inc   0.11 0.11
SIEVF D'ieteren NV   36.42 36.78
DIGP Digipath Inc   0.08 0.09
DIRI Direct Insite Corp   0.49 0.45
DNRG Dominovas Energy Corp   0.01 0.06
ENYTF Eagle Energy Trust   3.67 3.83
EACR EARN-A-CAR Inc   0.00 0.00
EWPMF East West Petroleum Corp   0.11 0.10
EANRF Eastmain Resources Inc   0.18 0.18
ECOB Eco Building Products Inc   0.00 0.00
EC Ecopetrol SA   26.70 27.20
EGO Eldorado Gold Corp   5.58 5.35
ELMA Elmer Bancorp Inc   16.75 16.76
EXK Endeavour Silver Corp   3.08 3.12
ENRJ Enerjex Resources Inc   4.77 5.00
ERF Enerplus Corp   14.19 13.96
EIPAF Eni SpA   21.09 20.02
ELGO Enterologics Inc   0.00 0.01
EGI Entree Gold Inc   0.21 0.21
ESCR Escalera Resources Co   1.11 1.17
ESPGY Espirit Holdings Ltd   2.48 2.52
EEYUF Essential Energy Services Ltd   1.80 1.79
EENZF Estrella International Energy Services Ltd   0.71 0.89
EVTZF Evertz Technologies Ltd   14.90 14.90
EXLLF Excellon Resources Inc   0.71 0.76
FPRGF Falco Resources Ltd   0.31 0.34
FSTJ First America Resources Corp   0.30 0.45
AG First Majestic Silver Corp   5.21 5.58
FQVLF First Quantum Minerals Ltd   15.05 15.25
FXIT Forex International Trading Corp   0.11 0.05
FBAYF Fortune Bay Corp   0.21 0.22
FOEAF Fred Olsen Energy ASA   10.78 11.68
FOEAY Fred Olsen Energy ASA   2.08 2.30
FCX Freeport-McMoRan Inc   28.40 28.06
FNLPF Fresnillo PLC   10.91 11.24
FURGF Fugro   14.10 15.90
FUWAY Furukawa Electric Co Ltd   17.21 17.97
DROP Fuse Science Inc   0.01 0.01
FXENP FX Energy Inc   21.55 23.51
GABPRG Gabelli Equity Trust Inc.   22.88 23.05
GBRRF Gabriel Resources   0.56 0.62
GGN GAMCO Global Gold, Natural Resources & Income Trust   8.24 8.41
GLOFY Gameloft SE   20.70 20.93
GZT Gazit-Globe Ltd   11.74 11.76
GNSZ Genspera Inc   0.60 0.64
GLRI Glori Energy Inc   5.38 5.19
GG Goldcorp Inc   18.85 18.50
GSS Golden Star Resources Ltd   0.28 0.28
GBBYF Goodbaby International Holdings Ltd   0.43 0.44
GDPPRC Goodrich Petroleum Corp   22.18 25.08
GDPAN Goodrich Petroleum Corp   29.00 37.65
GDPPRD Goodrich Petroleum Corp   22.18 23.81
TPRFF Gran Colombia Gold Corp   0.51 0.52
GTPH Great Plains Holdings Inc   0.35 0.40
GDLNF Greenland Minerals and Energy Ltd   0.06 0.07
GWYT Greenway Energy   0.00 0.00
GRLT Grillit Inc   0.01 0.01
GSAOF Grupo Sanborns SA de CV   1.58 1.78
GPRC Guanwei Recycling Corp   0.16 0.16
GSPE Gulfslope Energy Inc   0.18 0.19
HBNK Hampden Bancorp Inc   17.10 15.37
HMY Harmony Gold Mining Co Ltd   1.64 1.70
HL Hecla Mining Co   2.18 2.23
HEMP Hemp Inc   0.05 0.01
HGG HHGregg Inc   5.38 5.40
HGHUF Honghua Group Ltd   0.19 0.19
IAG Iamgold Corp   1.90 1.84
IGESF IGas Energy PLC   1.26 1.46
VMCI iMedicor Inc   0.00 0.00
IMPUY Impala Platinum Holdings Ltd   7.20 7.17
IMRS IMRIS Inc   0.34 0.37
IEGCF Independence Gold Corp   0.07 0.07
ISMAY Indra Sistemas SA Serie A   5.47 5.96
NSPR InspireMD Inc   1.67 1.63
IENG Integrated Energy Solutions Inc   0.00 0.00
THM International Tower Hill Mines Ltd   0.36 0.36
IVRPRB Invesco Mortgage Capital Inc   23.84 24.63
IONAF Iona Energy Inc   0.14 0.13
ITABF Italcementi SpA   5.62 5.70
JRONY Jeronimo Martins SGPS SA   17.50 18.36
JOEY Joey New York Inc   0.10 0.12
LRN K12 Inc   12.44 12.94
KNBIF Kane Biotech Inc   0.03 0.05
KEG Key Energy Services Inc   3.09 3.14
KHDHF KHD Humboldt Wedag International AG   4.76 4.79
KSFTF Kingsoft Corp Ltd   2.33 2.41
KGC Kinross Gold Corp   2.17 2.36
KWBT Kiwa Bio-Tech Products Group Corp   0.00 0.00
KBXMF Kobex Capital Corp   0.42 0.42
KRED KonaRed Corp   0.25 0.24
KOZAY Koza Altin Izletmeleri AS   6.80 7.00
LIFZF Labrador Iron Ore Royalty Corp   17.74 16.46
LF Leapfrog Enterprises Inc   5.31 5.28
LCRTF Leucrotta Exploration Inc   1.47 1.48
LEXVF Lexam VG Gold Inc   0.07 0.07
AILFQ Lexicon Building Systems Ltd   0.00 0.00
LSTMF Lightstream Resources Ltd   2.64 2.87
LOMLF Lion One Metals Ltd   0.23 0.22
LPCN Lipocine Inc   4.33 4.31
LPMDF Lippo Malls Indonesia Retail Trust   0.28 0.28
LMSC Live Microsystems Inc   0.30 0.32
WFREF Long Run Exploration Ltd   2.81 2.83
LGCUF Luna Gold Corp   0.26 0.28
LSTS Lustros Inc   0.02 0.02
LYDIF Lydian International Ltd   0.48 0.50
LYSDY Lynas Corp Ltd   0.07 0.07
LYSCF Lynas Corp Ltd   0.06 0.06
MNHN Manhattan Bancorp   3.27 3.50
MTNB Matinas BioPharma Holdings Inc   0.60 0.55
MWSNF Mawson Resources Ltd   0.20 0.22
MWSWF Mawson West Ltd   0.15 0.15
MUX McEwen Mining Inc   1.27 1.29
MCEEF McEwen Mining-Minera Andes Acquisition Corp   1.26 1.32
MDSMF Medusa Mining Ltd   0.50 0.51
MDRPF Midas Gold Corp   0.44 0.46
MEP Midcoast Energy Partners LP   16.16 16.96
MITFF MITIE Group PLC   4.88 4.62
MMRF Mmrglobal Inc   0.02 0.02
MOLG MOL Global Inc   7.22 7.13
MLER Moller International Inc   0.06 0.06
MGI MoneyGram International Inc   8.66 11.90
MNGGF Mongolia Growth Group Ltd   1.40 1.26
MYHI Mountain High Acquisitions Corp   0.13 0.14
MLLGF Mullen Group Ltd   19.31 19.42
MUNMF Mundoro Capital Inc   0.15 0.17
NGHCP National General Holdings Corp   24.34 24.70
NMPRH Navios Maritime Holdings Inc   23.55 23.95
NGD New Gold Inc   3.64 3.75
NWLNF New Millennium Iron Corp   0.12 0.14
NEM Newmont Mining Corp   18.80 20.07
NEXNY Nexans   15.85 20.15
XGEN NexGen Holdings Corp   0.02 0.01
NGQRF NGEx Resources Inc   1.14 1.22
NKRSF Niko Resources Ltd   0.25 0.25
NKA Niska Gas Storage Partners LLC   5.78 6.85
NKRKY Nokian Tyres PLC   14.15 14.43
NOA North American Energy Partners Inc   5.21 5.05
NTFY Notify Technology Corp   6.85 7.00
NULGF NuLegacy Gold Corp   0.09 0.08
NVGLF NV Gold Corp   0.09 0.09
OYIEF Ocean Yield ASA   6.11 6.29
OLVRF Olivut Resources Ltd   0.15 0.12
OPHRY Ophir Energy PLC   6.13 7.35
OGEN Oragenics Inc   0.95 0.83
OROE Oro East Mining Inc   0.05 0.06
ORXPF Oryx Petroleum Corp Ltd   8.00 8.15
OMIMY Osim International Ltd   14.47 14.40
PAAS Pan American Silver Corp   9.35 9.71
POEFF Pan Orient Energy Corp   1.37 1.35
PARF Paradise Inc   24.75 25.00
PZG Paramount Gold and Silver Corp   0.65 0.66
PKSGF Parkson Retail Group Ltd   0.28 0.28
PAOTF Parrot   18.91 19.00
PTNR Partner Communications Co Ltd   6.51 6.52
PPRTF Passport Potash Inc   0.02 0.02
GOLDF Pele Mountain Resources Inc   0.03 0.03
PWE Penn West Petroleum Ltd   4.47 4.45
PGDIF Peregrine Diamonds Ltd   0.18 0.18
PRKI Perk International Inc   0.10 0.10
PGSVY Petroleum Geo-Services ASA   5.03 5.13
PHXHF PHX Energy Services Corp   10.39 10.41
PLGTF Pilot Gold Inc   0.67 0.65
OPYGY Polyus Gold OJSC   5.40 5.50
PSTR PostRock Energy Corp   0.72 0.73
PMMTF Precious Metals and Mining Trust   1.78 1.88
PMOIY Premier Oil PLC   4.07 4.04
PPP Primero Mining Corp   3.50 3.58
PRSG Primus Guaranty Ltd   0.26 0.27
RXMD Progressive Care Inc   0.03 0.04
PRSEY Prosafe SE   4.58 4.76
PRSEF Prosafe SE   4.60 5.12
PLSB Pulse Beverage Corp   0.24 0.24
PSWS PureSafe Water Systems Inc   0.00 0.00
QNXC Qenex Communications Inc   0.00 0.00
QSLRF QSolar Ltd   0.21 0.34
QRM Quest Rare Minerals Ltd   0.14 0.14
QUPPF Quindell PLC   2.14 2.34
RAMPF Ram Power Corp   0.01 0.01
GOLD Randgold Resources Ltd   58.82 59.19
RGDED RDX Technologies Corp   0.41 0.44
RGSE Real Goods Solar Inc   0.80 0.93
RCLL RegenoCELL Therapeutics Inc   0.00 0.00
RM Regional Management Corp   11.60 13.93
RLIA ReliaBrand Inc   0.01 0.01
RNSFF Renaissance Oil Corp   0.27 0.28
REN Resolute Energy Corp   3.49 3.17
RSOPRC Resource Capital Corp   23.69 24.19
REXX Rex Energy Corp   7.86 7.41
RNO Rhino Resource Partners LP   3.62 3.51
RMDFF Richmond Minerals Inc   0.04 0.06
RIHT Rightscorp Inc   0.18 0.21
RRTS Roadrunner Transportation Systems Inc   20.41 19.82
IMTEF Royal Imtech NV   5.40 5.00
RTMFF RT Minerals Corp   0.00 0.01
RWNEF RWE AG   26.25 30.70
SAFRF Safran SA   63.30 59.23
SKCO Sagemark Companies Ltd   0.02 0.02
SAPMY Saipem   7.88 7.86
SGRCF San Gold Corp   0.05 0.05
SN Sanchez Energy Corp   17.05 15.66
SNZYP Sanchez Energy Corp   44.50 67.93
SAND Sandstorm Gold Ltd   2.91 2.89
SZSMF Santacruz Silver Mining Ltd   0.43 0.46
SBFFF SBM Offshore NV   12.39 12.67
SBOEF Schoeller-Bleckmann Oilfield Equipment AG   86.00 91.27
SMNPF Scorpio Mining Corporation   0.17 0.17
SA Seabridge Gold Inc   6.44 6.65
BETS SeanieMac International Ltd   0.01 0.01
SEMFF Semafo Inc   2.60 2.24
SMBMF SembCorp Marine Ltd   2.82 2.83
SMLR Semler Scientific Inc.   1.81 2.00
SEVAP Sevcon Inc   23.96 26.00
SSE Seventy Seven Energy Inc   12.70 13.53
SGBX SG Blocks Inc   0.10 0.11
SSRI Silver Standard Resources Inc   4.39 4.80
SLW Silver Wheaton Corp   17.52 17.77
SVM Silvercorp Metals Inc   1.21 1.28
SVLC SilverCrest Mines Inc   1.28 1.29
SIICF Sirius XM Canada Holdings Inc   5.14 6.40
SMAA SMA Alliance Inc   0.01 0.01
SOLS Sollensys Corp   0.01 0.01
SOLU Solutionsl Group Inc   0.00 0.00
SPOXF Sprott Inc   2.10 2.20
SGLRF Spyglass Resources Corp   0.91 0.91
STAA Staar Surgical   9.63 9.98
SCBFF Standard Chartered PLC   15.07 15.06
STSC Start Scientific Inc   0.21 0.22
SGURF Sterling Resources Ltd   0.26 0.28
SMDZF Strategic Metals Ltd   0.26 0.27
SFOR Strikeforce Technologies Inc   0.00 0.00
RGR Sturm Ruger & Co Inc   41.78 42.15
ACGYF Subsea 7 SA   10.65 11.51
SUBCY Subsea 7 SA   10.85 11.07
SURRY Sun Art Retail Group Ltd   10.70 10.84
SGCNF Sunridge Gold Corp   0.11 0.11
SNWRF Sunward Resources Ltd   0.10 0.10
SYENF Syngenta AG   312.42 293.65
TAIPF Taipan Resources Inc   0.17 0.19
TKTDY Takata Corporation   26.02 26.32
TLM Talisman Energy Inc   6.31 6.12
TRX Tanzanian Royalty Exploration Corp   1.25 1.48
TGB Taseko Mines Ltd   1.29 1.30
TAS Tasman Metals Ltd   0.59 0.55
TVBCY Television Broadcasts Ltd   10.92 10.90
TLPY Telupay International Inc   0.16 0.15
JPSWF The Japan Steel Works Ltd   3.45 4.15
TFECF Thin Film Electronics ASA   0.60 0.63
TGD Timmins Gold Corp   0.98 0.97
TKSTF Tinkerine Studios Ltd   0.20 0.17
TXMC Tirex Corp   0.00 0.00
TGA TransGlobe Energy Corp   4.34 4.35
TOLWF Trican Well Service Ltd   8.77 8.81
TETZF Trilogy Energy Corp   15.01 15.14
TRMB Trimble Navigation Ltd   26.89 27.39
TRYRF Troy Resources Ltd   0.51 0.58
TRUP Trupanion Inc   6.45 6.72
TTVLF TUI Travel PLC   6.49 5.61
TUWOY Tullow Oil PLC   3.90 3.82
USGIF U S Silver & Gold Inc   0.26 0.24
UBQU Ubiquitech Software Corp   0.04 0.04
UCRP USSE Corp   0.00 0.00
VALE Vale SA   10.08 9.82
VHMC Valley High Mining Co   0.01 0.01
VDEVF Van de Velde   46.12 47.12
VTG Vantage Drilling Co   0.90 0.86
VHUB Vapor Hub International Inc   0.01 0.01
VIDA Vidaroo Corp   0.00 0.00
VGZ Vista Gold Corp   0.26 0.28
WGPLF Wellgreen Platinum Ltd   0.46 0.41
WEEEF Western Energy Services Corp   6.36 6.56
WONEF WesternOne Inc   5.46 5.69
INT World Fuel Services Corp   41.31 36.10
WSGI World Surveillance Group Inc   0.00 0.00
WFEMF Woulfe Mining Corp   0.05 0.05
WISH Wright Investors Service Holdings Inc   1.48 1.50
WUMSF Wumart Stores Inc   0.86 0.88
XROLF Xero Ltd   12.49 12.52
XBTC Xhibit Corp   0.33 0.30
XREG XR Energy Inc   0.67 0.35
XTLB XTL Biopharmaceuticals Ltd   1.56 1.57
AUY Yamana Gold Inc   4.03 4.42
YINGY Yingde Gases Group Co Ltd   7.55 8.03
YWGRF Yowie Group Ltd   0.47 0.61
YUMA Yuma Energy Inc   3.23 3.34
ZARFF Zargon Oil & Gas   5.43 5.26
ZVTK Zevotek Inc   0.00 0.01
Data through 10/31/2014 14:25:03-05:00

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.

Markets

Lower Hudson Valley giants

Click below for a recent stock quote and other information about these local companies:

Company (ticker)

Bunge Ltd. (BG)
Dress Barn (DBRN)
Gamco Investors 'A' (GBL)
IBM Corp. (IBM)
ITT Corp. (ITT)
Jarden Corp. (JAH)
MasterCard (MA)
MBIA Inc. (MBI)
Pepsi Bottling Group (PBG)
PepsiCo Inc. (PEP)
Starwood Hotels & Resorts Worldwide (HOT)
Local market movers

Investing

Stocks

Quickrank | A-Z List | 52 Week High/low | Index Performance | Market Movers

Mutual Funds

Quickrank | A-Z List

ETFs

Quickrank