Business | You Inc. | Erie Inc.

 
    Erie 2000 | Erie 2001 | Erie 2002 | Erie 2003 | Erie 2004 | Erie 2005 | Erie 2006  
 
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   145.05 147.87
AWRRF A&W Revenue Royalties Income Fund   22.66 22.65
AAC AAC Holdings Inc   21.05 21.02
AAALF Aareal Bank AG   41.00 40.12
AKR Acadia Realty Trust   30.12 30.00
AAP Advance Auto Parts Inc   140.78 142.20
WMS Advanced Drainage Systems Inc   22.09 22.21
AONCF Advanced Oncotherapy PLC   0.10 0.09
AGIO Agios Pharmaceuticals Inc   76.28 76.98
AJINY Ajinomoto Co Inc   18.43 18.25
AAPRB Alcoa Inc   50.80 50.49
ALX Alexander's Inc   429.99 425.62
ARE Alexandria Real Estate Equities Inc   82.52 82.45
ALXN Alexion Pharmaceuticals Inc   185.92 185.43
ALLPRD Allstate Corp   26.13 26.38
NGLPF Alternative Earth Resources Inc   0.07 0.08
MO Altria Group Inc   47.13 47.62
AMAG AMAG Pharmaceuticals Inc   33.78 33.57
ABDR Ambassador Food Services Corp   0.09 0.07
AAT American Assets Trust Inc   36.81 36.63
ANLDP American Land Lease Inc   27.15 27.00
AWR American States Water Co   33.99 34.00
AWK American Water Works Co Inc   51.43 51.62
AMGN Amgen Inc   147.25 145.49
AEXFF Aminex PLC   0.05 0.05
AMRE AmReit Inc   24.21 24.15
ANAC Anacor Pharmaceuticals Inc   28.26 28.46
ATBPF Antibe Therapeutics Inc   0.55 0.48
APOG Apogee Enterprises Inc   41.53 42.00
AAPL Apple Inc   104.83 104.11
AUMAU AR Capital Acquisition Corp   9.80 9.83
ABRPRB Arbor Realty Trust Inc   24.60 24.70
ARLUF Aristocrat Leisure Ltd   5.58 5.59
AEC Associated Estates Realty Corp   19.37 19.35
ASAGF Australian Agricultural Co Ltd   1.30 1.24
ADP Automatic Data Processing   75.44 75.18
BBTPRF BB&T Corp   22.32 22.35
BINCF BinckBank   9.59 7.55
BSTC BioSpecifics Technologies Corp   40.11 39.81
BFRE Bluefire Renewables Inc   0.04 0.02
BCC Boise Cascade Co   32.39 33.00
BTGGF BTG PLC   11.49 11.49
BBW Build-A-Bear Workshop Inc   15.00 15.43
ROX Castle Brands Inc   1.76 1.70
CELG Celgene Corp   100.40 96.85
CTIX Cellceutix Corp   3.19 3.11
CTEI Cemtrex Inc   0.74 0.22
CHRW CH Robinson Worldwide Inc   70.61 70.50
CLDT Chatham Lodging Trust   25.02 24.73
CHSP Chesapeake Lodging Trust   31.81 31.51
CRWOY China Railway Group Ltd   14.25 14.11
CHSCP CHS Inc   29.97 25.90
CMS CMS Energy Corp   31.93 32.07
UKCLF Coalfield Resources PLC   0.11 0.09
CMTB Community Bank of Bergen County   9.40 9.30
ED Consolidated Edison Inc   62.01 62.13
CORE Core-Mark Holding Co Inc   55.44 56.06
CLDB Cortland Bancorp   15.75 15.50
CVTI Covenant Transportation Group Inc   21.42 21.02
COVSV Covisint Corp   3.21 3.05
BCR CR Bard Inc   154.27 154.16
CRAI CRA International, Inc.   28.65 28.49
CCIPRA Crown Castle International Corp   106.07 105.39
CSRGY CSR Corp Ltd   25.78 25.34
CSX CSX Corp   34.82 34.42
CUBE CubeSmart   20.09 19.97
CURN Currency Exchange International Corp   15.48 15.20
CVS CVS Health Corp   83.60 83.79
DVA DaVita HealthCare Partners Inc   76.25 76.35
DBVT DBV Technologies SA   28.50 24.00
DCT DCT Industrial Trust Inc   8.33 8.26
DDRPRJ DDR Corp   25.69 25.61
DEPO DepoMed Inc   15.22 15.51
DTT Deutsche Bank Capital Funding Trust IX   25.54 25.00
DUA Deutsche Bank Capital Funding Trust VIII   25.23 24.50
DLMI Diamond Lake Minerals Inc   0.01 0.01
DRH Diamondrock Hospitality Co   13.71 13.75
DPLO Diplomat Pharmacy Inc   21.05 20.40
BEVFF Diversified Royalty Corp   2.46 2.29
DPZUF Domino's Pizza Enterprises Ltd   25.80 25.15
DPZ Domino's Pizza Inc   87.30 86.84
DPS Dr Pepper Snapple Group Inc   66.95 65.77
DTE DTE Energy Holding Co   80.00 80.78
DUK Duke Energy Corporation   80.07 80.35
DYII Dynacq Healthcare Inc   0.20 0.19
EGP EastGroup Properties Inc   66.71 66.24
CEV Eaton Vance CA Muni Income Trust   12.66 12.70
EDE Empire District Electric Co   26.70 26.61
EPIQ Epiq Systems Inc   18.15 19.59
ELS Equity Lifestyle Properties Inc   47.34 47.07
ELSPRC Equity Lifestyle Properties Inc   26.23 26.03
EQR Equity Residential   68.07 67.95
EROS Eros International PLC   17.13 17.38
FB Facebook Inc   80.04 79.85
FRT Federal Realty Investment Trust   127.71 127.09
FNF Fidelity National Financial Inc   28.98 29.08
FAF First American Financial Corp   28.91 28.92
FSBS First South Bancorp Inc   0.52 0.52
BDL Flanigan's Enterprises   19.97 20.96
FWP Forward Pharma AS   20.00 20.48
FUJIF FUJIFILM Holdings Corp   32.40 31.65
GRXPRB Gabelli Healthcare & WellnessRx Trust   25.20 25.05
IT Gartner Inc   77.23 76.85
GD General Dynamics Corp   130.24 130.17
GPC Genuine Parts Co   92.80 93.61
GPHBF Graphene 3D Lab Inc   2.04 1.97
GSBC Great Southern Bancorp Inc   34.48 33.77
GWB Great Western Bancorp Inc   19.10 19.00
GVLMF Greenvale Mining NL   0.06 0.05
GIFOF Grifols SA   33.20 31.50
OMAB Grupo Aeroportuario del Centro Norte SAB de CV   38.05 37.36
GLFPO Gulf Power Co.   96.00 94.98
HNH Handy & Harman Ltd   33.54 32.55
HCN Health Care REIT, Inc.   68.82 68.62
HNT Health Net Inc   48.15 48.07
HTA Healthcare Trust of America Inc   12.68 12.67
HSDT Helius Medical Technologies Inc   2.40 2.49
HXBM Helix Biomedix   35.99 32.21
HT Hersha Hospitality Trust   6.91 6.96
HIFS Hingham Institution Savings   99.00 88.89
HD Home Depot Inc   94.80 94.99
HPP Hudson Pacific Properties Inc   27.27 27.19
IDA Idacorp Inc   59.57 59.81
ILMN Illumina Inc   185.84 188.98
IDPK Independence Bank (Newport Beach CA)   13.80 13.79
INFN Infinera Corp   13.89 11.85
ISF ING Groep N.V.   25.30 24.25
IHT InnSuites Hospitality Trust   2.92 2.59
IBP Installed Building Products Inc   15.74 15.47
XENT Intersect ENT Inc   18.89 18.30
JACK Jack In The Box Inc   69.97 70.42
KRCPRH Kilroy Realty Corp   25.21 25.00
KRC Kilroy Realty Corp   65.44 65.18
KIM Kimco Realty Corp   23.89 23.82
KR Kroger Co   54.25 54.83
LB L Brands Inc   70.84 70.80
LHO LaSalle Hotel Properties   37.70 37.33
LAWS Lawson Products Inc   24.50 23.19
LEG Leggett & Platt Inc   37.02 36.06
LOW Lowe's Companies Inc   54.96 54.85
SHGT Macco International Corp.   2.70 2.65
MDSN Madison Bancorp Inc MD   22.40 22.35
MNSB Mainstreet Bank   8.90 8.80
MNII Manati Industries Inc   0.42 0.30
VAC Marriott Vacations Worldwide Corp   66.33 67.42
MLNX Mellanox Technologies Ltd   45.20 46.83
MERC Mercer International Inc   11.22 11.48
MACK Merrimack Pharmaceuticals Inc   9.12 8.99
MGEE MGE Energy Inc   41.42 41.67
MCFUF Micro Focus International PLC   16.15 15.85
MDXG MiMedx Group Inc   9.12 9.16
MKSI MKS Instruments Inc   34.96 34.89
MNST Monster Beverage Corp   97.63 99.05
MWR Morgan Stanley Capital Trust III   25.41 23.30
MWO Morgan Stanley Capital Trust V   25.26 22.40
MSZ Morgan Stanley Capital Trust VII   25.31 24.20
MSK Morgan Stanley Capital Trust VIII   25.24 25.01
MUSA Murphy USA Inc   55.92 56.38
NNNPRE National Retail Properties Inc   23.95 23.82
BABY Natus Medical Inc   33.51 33.20
NLS Nautilus Inc   13.36 13.57
NP Neenah Paper Inc   57.47 57.50
NMNB New Millennium Bank   1.50 1.42
NULM New Ulm Telecom Inc   7.95 7.83
NU Northeast Utilities   48.41 48.44
NVR NVR Inc   1211.48 1220.95
OB OneBeacon Insurance Group Ltd   16.64 16.74
ORLY O'Reilly Automotive Inc   167.44 160.78
OLCLY Oriental Land Co., Ltd.   19.77 19.80
OSTO Original Sixteen to One Mine Inc   0.42 0.25
OVAS OvaScience Inc   18.47 17.00
PTSI P AM Transportation   39.92 40.19
PLMT Palmetto Bancshares Inc   14.90 14.98
PANW Palo Alto Networks Inc   107.45 106.79
PNDZY Pandora AS   20.07 19.96
PRE PartnerRe Ltd   113.07 114.55
PEB Pebblebrook Hotel Trust   40.74 40.54
PBNK Pinnacle Bank (Gilroy CA)   7.30 7.30
PNW Pinnacle West Capital Corp   59.10 59.22
POR Portland General Electric Co   35.62 35.41
PBCRY PT Bank Central Asia Tbk   27.89 26.34
PSAPRS Public Storage   25.19 25.18
REG Regency Centers Corp   58.72 58.60
REGN Regeneron Pharmaceuticals Inc   393.96 384.85
RGLS Regulus Therapeutics Inc   14.54 15.38
RLJ RLJ Lodging Trust   31.01 30.92
RYKKY Ryohin Keikaku Co., Ltd.   27.33 27.27
SCZC Santa Cruz County Bk Ca   23.00 22.00
BFS Saul Centers Inc   51.63 51.32
SCSS Select Comfort Corp   25.08 22.74
SLUXF Shandong Luoxin Pharmaceutical Group Stock Co Ltd   2.25 1.88
YZCFF Sinopec Yizheng Chemical Fibre Co Ltd   0.45 0.32
SFGP Siuslaw Financial Group Inc   14.20 14.00
SKYEY Skyepharma PLC   5.55 5.40
SMFKY Smurfit Kappa Group PLC   40.55 27.98
SNA Snap-on Inc   127.63 128.65
SOPW Solar Power Inc   2.65 2.36
SOBS Solvay Bank   36.00 37.00
SBFC Southeastern Bank Financial Corp   25.25 25.00
SWX Southwest Gas Corp   55.78 56.03
SSS Sovran Self Storage Inc   82.91 82.19
SXI Standex International Corp   78.16 78.49
STE Steris Corp   60.35 59.21
SVEIA Stevens International   0.00 0.00
BEE Strategic Hotels & Resorts Inc   12.30 12.38
STRA Strayer Education Inc   66.30 67.03
SRCAF Stria Lithium Inc   0.14 0.13
INNPRC Summit Hotel Properties Inc   25.90 25.22
INN Summit Hotel Properties Inc   11.58 11.59
SMCI Super Micro Computer Inc   30.75 30.22
SGC Superior Uniform Group   23.28 22.94
TCOPRK Taubman Centers Inc   24.96 25.00
TCOPRJ Taubman Centers Inc   26.03 25.45
TTDKF TDK Corp   53.83 48.00
TMH Team Health Holdings Inc   61.38 60.94
TE TECO Energy Inc   19.21 19.25
TBVPF Thai Beverage PLC   0.60 0.61
TRV Travelers Companies Inc   96.77 96.29
TREE Tree.com Inc   37.08 37.16
TUBE TubeMogul Inc   16.73 14.70
TUES Tuesday Morning Corp   19.99 19.90
USBPRM U.S. Bancorp   29.30 29.33
UGI UGI Corp   36.62 36.69
UNDR UnderSea Recovery Corp   0.00 0.00
UNICY Unicharm Corp   4.73 4.73
UNP Union Pacific Corp   112.23 110.84
UHT Universal Health Realty Income Trust   47.00 46.33
USPH US Physical Therapy Inc   39.10 39.66
ZMDC USA Zhimingde International Group Corp   2.80 2.78
VR Validus Holdings Inc   39.54 40.71
VVC Vectren Corp   43.42 43.59
VLXC Veltex Corp   0.07 0.10
VICT Victura Construction Group Inc   3.25 3.00
VTSI VirTra Systems Inc   0.14 0.15
VTAE Vitae Pharmaceuticals Inc   8.65 8.48
VGGOF Vogogo Inc   3.23 3.22
VOPA Vopia Inc   1.00 0.06
WM Waste Management Inc   47.89 47.79
WRI Weingarten Realty Investors   34.56 34.60
WSBC Wesbanco Inc   33.13 32.58
WGL WGL Holdings Inc   45.59 45.89
XNNH Xenonics Holdings Inc   0.34 0.29
ZIGGY Ziggo NV   23.66 23.72
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
ABLZF ABB Ltd   19.90 20.05
AESAY AES Tiete SA   5.45 5.60
AFMD Affimed NV   4.61 4.52
AJAC Aja Cannafacturing Inc   0.00 0.00
ALALF Alcatel-Lucent   2.63 2.79
ADHD Alcobra Ltd   4.20 5.01
AXU Alexco Resource Corp   0.50 0.51
AALTF All America Latina Logistica SA   2.04 2.32
ALLAY All America Latina Logistica SA   2.13 2.21
ANV Allied Nevada Gold Corp   2.40 2.29
AFRMF Alphaform AG   2.89 2.92
APNI Alpine Group Inc   0.23 0.31
ASPS Altisource Portfolio Solutions SA   71.74 68.41
AZFL Amazonas Florestal Ltd   0.00 0.00
ABEV Ambev SA   6.08 6.18
AMZG American Eagle Energy Corp   2.11 2.30
AIOTF Amino Technologies PLC   1.48 1.50
AU Anglogold Ashanti Ltd   9.66 9.59
APRYY APR Energy PLC   7.80 7.50
AQUUU Aquasition Corp   5.50 8.26
ABIO ARCA biopharma Inc   1.13 1.09
ACAT Arctic Cat Inc   31.57 30.93
ARNGF Argonaut Gold Inc   2.82 2.98
ARGL Argyle Security Inc   0.08 0.09
ASXFF ASX Ltd   30.47 30.48
ATADF ATAC Resources Ltd   0.49 0.49
ACPGF Atacama Pacific Gold Corp   0.46 0.48
ATURF Athabasca Uranium Inc   0.05 0.07
ARPP Atlas Resource Partners LP   24.38 24.35
AXELF Axel Springer SE   54.30 55.11
AXST Axesstel Inc   0.07 0.07
AZURF Azincourt Uranium Inc   0.05 0.04
BBBK Baker Boyer Bancorp   71.25 71.00
BMDPY Banca Monte dei Paschi di Siena   0.52 0.53
BPCGF Banco Comercial Portugues SA   0.10 0.12
ABX Barrick Gold Corp   13.45 13.37
BBCN BBCN Bancorp Inc   13.42 13.51
BMS Bemis Co Inc   38.79 36.70
BILB Bill The Butcher, Inc.   0.01 0.01
BTZO Bitzio Inc   0.00 0.00
BERI Blue Earth Resources Inc   0.14 0.15
BLFR BlueFire Equipment Corp   0.01 0.01
BODY Body Central Corp   0.70 0.75
TEUPRC Box Ships Inc   21.35 22.30
BRKNF Bradken Ltd   2.93 3.05
BOBS Brazil Fast Food Corp   15.33 15.32
NTCEF Brisio Innovations Inc   0.00 0.09
BMIN Britannia Mining Inc   0.02 0.01
BVSN BroadVision Inc   7.80 8.01
BDGN Budget Center Inc   0.00 0.00
BLDW Building Turbines Inc   0.01 0.01
BHRB Burke & Herbert Bank & Trust Co   2060.00 2100.00
CAB Cabela's Inc   49.31 56.00
PRSS CafePress Inc   2.88 2.98
CAEH Caleco Pharma Corp   0.00 0.00
CBHR California Beach Restaurants   0.00 0.01
CVYPF Calvalley Petroleum Inc   1.12 1.13
CRVYF Canadian Oil Recovery & Remediation Enterprises Ltd   0.03 0.05
CXUSF Canexus Corp   3.38 3.41
LGBI Cannabiz Mobile Inc   0.01 0.02
COLDF Cardno Ltd   4.93 5.16
EBR.B Centrais Eletricas Brasileiras SA   3.45 3.57
CFBK Central Federal Corp   1.30 1.29
CGG CGG   6.81 6.87
CHPRF Champion Iron Ltd   0.17 0.24
CAKE Cheesecake Factory Inc   43.20 42.40
CHOR China Organic Fertilizer Inc   0.01 0.02
CPHI China Pharma Holding Inc   0.21 0.21
CPSL China Precision Steel Inc   0.83 0.86
CKSW ClickSoftware Technologies Ltd   7.22 6.70
CDE Coeur Mining Inc   4.32 4.22
CLASF Colorado Resources Ltd   0.12 0.13
SBS Companhia De Saneamento Basico Do Estado De Sao Paulo   7.23 7.53
CTG Computer Task Group Inc   8.82 9.02
CNCG Concierge Technologies Inc   0.01 0.01
CNPRF Condor Petroleum Inc   0.17 0.22
CCGN Consumer Capital Group Inc   0.85 0.80
CLB Core Laboratories NV   128.62 130.97
WAFR COREwafer Industries Inc   0.00 0.00
CFIC Cornerstone Financial Corp   2.50 2.52
CJREF Corus Entertainment Inc   20.71 21.21
CZZ Cosan Ltd   9.77 9.84
CPCF CPC of America Inc   0.00 0.00
CCAMF Crédit Agricole Nord de France   20.15 21.42
CHCX CTGX Mining Inc   0.00 0.00
CYPW Cyclone Power Technologies Inc   0.00 0.00
CYRBY Cyrela Brazil Realty SA Empreend e Part   4.63 4.80
CYRN CYREN Ltd   1.84 1.80
DTRC Dakota Territory Resource Corp   0.23 0.12
DWSN Dawson Geophysical Co   17.20 16.82
DNOVF Deinove   9.21 14.95
DTRX Detrex Corp   30.00 30.00
DMCAF Diamedica Inc   0.26 0.35
SIEVF D'ieteren NV   36.77 36.78
DVSPF Dividend 15 Split Corp   10.61 9.28
DNRG Dominovas Energy Corp   0.01 0.06
DTFSF DraftTeam Fantasy Sports Inc   0.05 0.05
DRGV Dragon Capital Group Corp   0.00 0.00
ECOB Eco Building Products Inc   0.00 0.00
ECDP Eco Depot Inc   0.01 0.01
GYSLF Eco Oro Minerals Corp   0.16 0.18
EDNMY Edenred SA   13.35 13.45
EGAN EGain Corp   4.30 4.05
ENRJ.PR Enerjex Resources Inc   24.15 23.96
ENLB Enerlabs Inc   0.10 0.06
EIPAF Eni SpA   19.07 20.02
ESCR Escalera Resources Co   1.47 1.43
ESSX Essex Rental Corp.   1.30 1.31
ETNTY Eternit SA   1.45 1.65
EVRRF Everton Resources Inc   0.04 0.02
EVOGF Evolving Gold Corp   0.01 0.01
EXPGF Experian PLC   14.78 14.79
EXXAY Exxaro Resources Ltd   10.86 11.00
VNDSL Fantex Inc   7.50 11.00
FATE Fate Therapeutics Inc   4.23 4.30
FECOF FEC Resources Inc   0.00 0.00
FRNFF Feronia Inc   0.54 0.59
ITEN First Independence Corp   0.00 0.00
AG First Majestic Silver Corp   6.65 6.79
FISOF Fission 3.0 Corp   0.04 0.05
FCREY Fletcher Building Ltd   13.40 13.44
FXTGY Foxtons Group PLC   5.31 5.95
FURGF Fugro   24.83 26.15
DROP Fuse Science Inc   0.05 0.05
FXENP FX Energy Inc   22.00 23.51
GABPRG Gabelli Equity Trust Inc.   22.88 23.05
GFA Gafisa SA   2.06 2.20
GLOFY Gameloft SE   20.93 21.23
GTOFF Gemalto   76.55 74.40
GNLKQ Genelink Inc   0.00 0.00
GIGNY Genting Singapore PLC   42.03 43.03
GAINP Gladstone Investment Corporation   25.93 25.95
ORSTF Global Telecom Holding SAE   2.97 3.11
GLYE GlyEco Inc   0.42 0.46
GSS Golden Star Resources Ltd   0.33 0.34
GTAGF Golden Tag Resources Ltd   0.03 0.03
MFMNF Goldrock Mines Corp   0.28 0.28
GDPAN Goodrich Petroleum Corp   31.50 37.65
GDPPRD Goodrich Petroleum Corp   23.20 23.81
GDPPRC Goodrich Petroleum Corp   23.70 25.08
GNIN Green Innovations Ltd   0.01 0.01
LKEN Greene Concepts Inc   0.00 0.00
GKIT Greenkraft Inc   0.60 0.65
GTARF GTA Resources and Mining Inc   0.06 0.09
HIDC Harbor Island Development Corp   0.00 0.00
HMY Harmony Gold Mining Co Ltd   1.94 1.91
HDSI HDS International Corp   0.00 0.00
HEVI Heavy Earth Resources Inc   0.00 0.00
HENOF Henkel AG & Co KGaA   95.75 99.80
HBRM Herborium Group Inc   0.01 0.01
HIL Hill International Inc   3.21 2.91
HLSS Home Loan Servicing Solutions Ltd   19.22 18.89
HUAY Huayue Electronics Inc   1.25 1.75
ILIM IL2M International Corp   0.01 0.01
PNCHD Imagination TV Inc   0.02 0.02
ISMAY Indra Sistemas SA Serie A   6.17 6.20
IPOAF Industrias Peñoles S AB de C V   20.81 20.83
ROVOF Inspired Capital PLC   0.23 0.24
ILNS Intellect Neurosciences Inc   0.00 0.00
SVFC Intellicell Biosciences Inc   0.00 0.00
IDAS International Datacasting Corp   0.06 0.06
IPFPF International Personal Finance PLC   7.63 7.71
IVRPRB Invesco Mortgage Capital Inc   23.84 24.63
IPCM IPC The Hospitalist Co Inc   39.31 38.13
ITSMF Italmobiliare SpA   16.00 16.11
IVWFF Ivernia Inc   0.10 0.10
JXHGF JX Holdings Inc   4.03 4.40
KMDA Kamada Ltd   4.01 4.02
KENS Kenilworth Systems Corp   0.26 0.30
AISCF Kerr Mines Inc   0.20 0.20
KCDMY Kimberly - Clark de Mexico SAB de CV   11.30 11.27
KBDCY Kingboard Chemical Holdings Ltd   19.80 20.34
KGC Kinross Gold Corp   2.72 2.75
KINUF Kintetsu Corporation   3.21 3.41
KUNUF Kunlun Energy Co Ltd   1.28 1.29
LNXSF Lanxess AG   50.87 50.70
LTTC Lattice Inc   0.07 0.07
LPRRF Laurent-Perrier   77.55 78.05
LCNB LCNB Corp   14.65 14.65
LFAP LifeApps Digital Media Inc   0.02 0.02
LPKFF LPKF Laser & Electronics AG   13.01 13.59
LGCUF Luna Gold Corp   0.35 0.34
LSTS Lustros Inc   0.05 0.05
LYDIF Lydian International Ltd   0.57 0.55
LYSCF Lynas Corp Ltd   0.07 0.07
CLI Mack-Cali Realty Corp   18.91 18.82
MMTE Mammoth Energy Group Inc   0.00 0.00
MNZO Manzo Pharmaceuticals Inc   0.00 0.00
MCII Mariner's Choice International Inc   0.25 0.35
MHREF Matamec Explorations Inc   0.03 0.04
MWSNF Mawson Resources Ltd   0.23 0.23
MWSWF Mawson West Ltd   0.15 0.15
MUX McEwen Mining Inc   1.56 1.59
MCEEF McEwen Mining-Minera Andes Acquisition Corp   1.55 1.58
MCGC MCG Capital Corporation   3.18 3.20
MLLOF Medallion Resources Ltd   0.07 0.07
MEA Metalico Inc   0.66 0.65
MEAOF Metanor Resources Inc   0.07 0.07
FRIIF MGI Digital Graphic Technology SA   30.18 32.60
MGDDF Michelin   84.77 85.75
MGDDY Michelin   16.88 17.18
MDAHF Midas Holdings Ltd   0.25 0.34
MITFF MITIE Group PLC   4.22 4.62
MNXBY Monex Group Inc   9.15 9.21
MMTMF Monument Mining Ltd   0.15 0.16
MCRUF Morgan Advanced Materials PLC   4.57 4.80
MRWSF Morrison (Wm) Supermarkets PLC   2.42 2.49
MRWSY Morrison (Wm) Supermarkets PLC   12.29 12.28
MYHI Mountain High Acquisitions Corp   0.19 0.16
NGHCP National General Holdings Corp   24.25 24.70
NMPRG Navios Maritime Holdings Inc   23.76 23.82
NMPRH Navios Maritime Holdings Inc   23.15 23.95
NTAH Nevtah Capital Management Corp   0.00 0.00
NGD New Gold Inc   4.34 4.28
NWSTF New Standard Energy Ltd   0.08 0.08
NXPRF Nexans   31.10 31.21
NICXF Nicox   2.60 2.66
NITMF Nitinat Minerals Corp   0.04 0.05
NHVCF Northern Vertex Mining Corp   0.18 0.21
NTCPF NorthIsle Copper and Gold Inc   0.00 0.02
LUKOY OAO Lukoil   46.40 47.00
OYIEF Ocean Yield ASA   6.29 6.44
OIBR Oi SA   0.41 0.44
OCFN Omega Commercial Finance Corp   0.07 0.05
PGNT Paragon Technologies Inc   1.60 1.80
PZG Paramount Gold and Silver Corp   0.78 0.67
PASO Patient Access Solutions Inc   0.02 0.02
PDGRY PDG Realty SA Empreendimentos e Participacoes   0.84 0.86
PGLC Pershing Gold Corp   0.30 0.29
PHMD PhotoMedex Inc   4.55 4.54
PLGTF Pilot Gold Inc   0.79 0.75
PNCGF Pinecrest Energy Inc   0.03 0.04
PNPFF Pinetree Capital Ltd   0.18 0.17
BPIRF Piraeus Bank SA   1.62 1.70
PAZRF Plaza Retail REIT   3.54 3.47
OPYGY Polyus Gold OJSC   5.60 5.71
PCP Precision Castparts Corp   224.06 217.52
PPP Primero Mining Corp   4.39 4.27
PRSEF Prosafe SE   5.19 5.21
PRLB Proto Labs Inc   62.92 58.06
PEXNY PTT Exploration & Production PCL   8.75 8.33
PCTVF Punch Taverns PLC   2.32 2.60
QSPW Quantum Solar Power Corp   0.00 0.00
QUPPF Quindell PLC   2.40 2.61
RACK Rackwise Inc   1.75 1.81
RMKR Rainmaker Systems Inc   0.01 0.02
RYAM Rayonier Advanced Materials Inc   28.83 28.52
RBEIF RB Energy Inc   0.02 0.02
RNSFF Renaissance Oil Corp   0.29 0.30
RNSHF Renishaw PLC   25.75 26.00
RSOPRC Resource Capital Corp   24.06 24.19
ERNI Rewards Nexus Inc   0.01 0.02
RNO Rhino Resource Partners LP   3.88 4.30
RYCEY Rolls-Royce Holdings PLC   64.32 64.00
RTOXF Rotork PLC   30.90 38.30
IMTEF Royal Imtech NV   0.02 0.49
SFAZ Safe Technologies International Inc   0.00 0.00
SAFLY Safilo Group   27.90 30.50
SFRGY Salvatore Ferragamo SpA   12.36 14.85
SSNLF Samsung Electronics Co Ltd   1056.03 1059.22
SSPXF Sandspring Resources Ltd   0.12 0.12
SZSMF Santacruz Silver Mining Ltd   0.51 0.53
SBRCY Sberbank Of Russia   7.12 7.18
SQI SciQuest Inc   15.52 13.98
SEAC SeaChange International Inc   6.54 6.64
SFRX Seafarer Exploration Corp   0.01 0.01
SMLR Semler Scientific Inc.   2.06 2.13
SKVY Sentry Technology Corp   0.01 0.01
SGLFF SGL Carbon SE   16.85 16.90
SGNL Signal Genetics Inc   3.17 3.17
SMGKF Smiths Group PLC   16.49 19.44
SUNS Solar Senior Capital Ltd   14.97 14.75
SDISY Sports Direct International PLC   20.71 20.67
SGURF Sterling Resources Ltd   0.28 0.28
STMEF STMicroelectronics NV   7.06 7.53
STCK Stock Building Supply Holdings Inc   14.98 13.77
BANX StoneCastle Financial Corp.   23.62 23.67
STRS Stratus Properties Inc   13.90 13.45
SFOR Strikeforce Technologies Inc   0.00 0.00
CMTDF Sumitomo Mitsui Trust Holdings Inc   3.69 4.04
SUNYF Sunshine Oilsands Ltd   0.12 0.12
SGTZY Surgutneftegas OJSC   6.25 6.33
SDSS Suspect Detection Systems Inc   0.00 0.00
SUSQ Susquehanna Bancshares Inc   9.40 9.42
SYNG Synergetics Inc   0.03 0.05
TKTDY Takata Corporation   29.90 30.93
TRX Tanzanian Royalty Exploration Corp   1.73 1.63
TEAR TearLab Corp   2.85 2.83
TVBCF Television Broadcasts Ltd   5.55 5.60
TSCDF Tesco PLC   2.75 2.73
TSCDY Tesco PLC   8.18 8.18
ACOPF The a2 Milk Company Ltd   0.48 0.50
TSU Tim Participacoes SA   22.41 22.18
TCYMY Tingyi (Cayman Islands) Holding Corp   49.27 49.55
TIRXF Tirex Resources Ltd   0.15 0.14
TODGF Tod'S   92.36 92.37
TMRAY Tomra Systems ASA   7.40 7.22
TRCH Torchlight Energy Resources Inc   2.07 2.11
TBLEY Tractebel Energia SA   12.51 13.15
IMLE TransBiotec Inc   0.01 0.01
TNSGF TransGaming Inc   0.08 0.06
TRIB Trinity Biotech PLC   16.05 16.31
TRTB True 2 Beauty Inc   0.02 0.02
TTVLF TUI Travel PLC   5.29 5.61
TUNG Tungsten Corp   0.00 0.00
TUP Tupperware Brands Corp   63.54 62.64
UGP Ultrapar Participacoes SA   19.21 19.22
UTEK Ultratech Inc   17.92 20.01
UNLYF Unilever PLC   37.47 37.65
UBSH Union Bankshares Corp   21.64 21.86
UBSBF Unique Broadband Systems Inc   0.00 0.01
UAPC United American Petroleum Corp   0.00 0.00
UVVZP Universal Corp   1075.00 1126.00
USEL usell.com Inc   2.44 2.45
VDEVF Van de Velde   47.12 48.12
VRTY Verity Corp   0.10 0.11
VHGI VHGI Holdings Inc   0.00 0.00
VLKPF Volkswagen AG   205.70 210.55
VLTC Voltari Corp   1.40 1.40
WTCG W Technologies Inc   0.00 0.00
GWPC Wholehealth Products Inc   0.05 0.04
WILD Wild Craze Inc   0.00 0.00
WNXDF Wincor Nixdorf AG   45.00 46.78
WWAG WWA Group Inc   0.00 0.00
XRESF Xtierra Inc   0.02 0.02
AUY Yamana Gold Inc   5.58 5.47
YOOIF Yangaroo Inc   0.14 0.17
YMAIF Yoma Strategic Holdings Ltd   0.51 0.53
YXOXF Yoox Spa   18.56 18.85
ZMSPF Zecotek Photonics Inc   0.29 0.30
ZLIOY Zoomlion Heavy Industry Science and Technology Co Ltd   4.84 4.92
Data through 10/23/2014 15:55:03-05:00

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.
 

Copyright © 2007 CyberInk LP 814/878-1967 and Erie Times-News 814/870-1600. All rights reserved. Any copying, redistribution or retransmission of the contents of this service without the express written consent of CyberInk, LP is expressly prohibited. Read our Privacy Policy and Terms of Use Statements.

Registration | Account Center | Contact Us | Weather Alerts | Subscriptions | Subscribe to The Erie Times-News
E-mail BlastsDaily e-NewsletterMobile Text Alertse-paperSubscribe to the e-Paper