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
ARG Airgas Inc   112.56 113.49
ALLPRD Allstate Corp   26.42 26.38
MO Altria Group Inc   45.38 45.10
AWCMF Alumina Ltd   1.53 1.51
AXREF Amarc Resources Ltd   0.08 0.08
AHKSY Asahi Kasei Corp   16.83 16.73
APLPRE Atlas Pipeline Partners LP   26.50 26.44
BAESF BAE Systems PLC   7.72 7.74
BAESY BAE Systems PLC   31.00 30.93
BAYRY Bayer AG   144.62 145.87
BLRS Biolife Remedies Inc   0.00 0.00
CNXAY Carbon Energy Ltd   0.52 0.50
CTEI Cemtrex Inc   0.75 0.22
CNC Centene Corp   82.14 81.98
CHPFF Charoen Pokphand Foods PCL   1.01 0.97
CNET ChinaNet Online Holdings Inc   3.13 2.75
CHSCP CHS Inc   30.24 25.90
CZBC Citizens Bancorp   11.89 11.26
CIO City Office REIT Inc   13.39 13.29
CLX Clorox Co   96.93 96.76
CLHI CLST Holdings Inc   0.02 0.02
CNSL Consolidated Communications Inc   25.06 25.20
COCMF CoreComm Solutions Inc   0.30 0.25
CORPRA CoreSite Realty Corp   26.25 26.00
CURN Currency Exchange International Corp   14.50 14.78
DLPTF Dalian Port (PDA) Co Ltd   0.33 0.32
DECK Deckers Outdoor Corp   98.46 99.67
DTT Deutsche Bank Capital Funding Trust IX   25.38 25.00
DUA Deutsche Bank Capital Funding Trust VIII   25.38 24.50
DXB Deutsche Bank Contingent Capital Trust II   26.14 24.76
DIBZ Dibz International Inc   0.10 0.00
DPS Dr Pepper Snapple Group Inc   65.13 64.54
DTSI DTS Inc   24.41 25.28
EGFDF Eagleford Energy Corp   0.06 1.15
EW Edwards Lifesciences Corp   103.99 104.66
EMC EMC Corp   29.85 30.13
EEQ Enbridge Energy Management LLC   38.17 38.88
EGDCY Energy Development Corp   16.93 16.88
EPIQ Epiq Systems Inc   18.37 18.07
FGBI First Guaranty Bancshares Inc   15.60 15.50
BDL Flanigan's Enterprises   18.60 17.75
FRS Frisch's Restaurants Inc   29.28 28.15
FUJHY Fuji Heavy Industries Ltd   62.13 61.91
GJNSY Gjensidige Forsikring ASA   21.39 21.05
GOODO Gladstone Commercial Corporation   25.22 24.82
GOODP Gladstone Commercial Corporation   25.20 24.95
GAI Global-Tech Advanced Innovations Inc   6.34 8.28
HCA HCA Holdings Inc   72.84 73.63
HCACU Hennessy Capital Acquisition Corp   11.00 10.50
HKTTF HKT Trust and HKT Ltd   1.20 1.22
HOLHF Hoegh LNG Holdings Ltd   15.65 14.94
HLKMF Houston Lake Mining Inc   0.15 0.15
HUM Humana Inc   134.90 135.10
IDSY I D Systems Inc   7.15 7.26
IHRT iHeartMedia Inc   8.90 8.70
ICCC ImmuCell Corp   5.11 5.35
ISF ING Groep N.V.   25.25 24.25
IPPLF Inter Pipeline Ltd   33.65 35.05
IVRPRB Invesco Mortgage Capital Inc   24.99 24.85
IPSEY Ipsen SA   12.42 12.69
JBFCF Jollibee Foods Corporation   4.38 4.41
KROTY Kroton Educacional SA   6.45 7.41
KUKAY KUKA AG   61.75 61.04
LEG Leggett & Platt Inc   35.53 35.75
LCRTF Leucrotta Exploration Inc   2.06 2.05
LZAGY Lonza Group AG   12.48 12.45
LMSMF Maclos Capital Inc   0.14 0.15
MAG Magnetek Inc   33.79 33.00
MREE Mainstreet Bankshares   14.00 13.90
VAC Marriott Vacations Worldwide Corp   63.41 63.78
MDVN Medivation Inc   100.71 103.21
MKGAY Merck KGaA   31.00 31.21
MTKAY Metka SA   54.62 17.75
MTRAF Metro Inc   67.23 67.17
MSON Misonix Inc   11.99 11.73
MSBHY Mitsubishi Corp   42.95 42.99
MMTOF Mitsubishi Motors Corp   11.76 11.67
MWR Morgan Stanley Capital Trust III   25.25 23.30
MWO Morgan Stanley Capital Trust V   25.17 22.40
MSZ Morgan Stanley Capital Trust VII   25.44 24.20
MSK Morgan Stanley Capital Trust VIII   25.43 25.01
NSFE Nationwide Safe T Propane Inc   0.00 0.00
NCTPRB Newcastle Investment Corporation   26.51 26.51
NWL Newell Rubbermaid Inc   34.82 34.94
NWSKF Newstrike Capital Inc   1.08 0.98
NRIM Northrim BanCorp Inc   26.72 26.96
NVTL Novatel Wireless Inc   3.21 3.40
PNDZY Pandora AS   19.93 19.85
PEFDF Petra Foods Ltd   3.27 3.20
PSHIF PetroShale Inc   2.70 2.49
PFSW PFSweb Inc   10.03 10.43
BPOPO Popular Inc   22.00 21.40
PW Power REIT   9.71 9.72
PGSC Progressive Green Solutions Inc   1.68 3.25
PTCT PTC Therapeutics Inc   40.21 41.45
RCFEF Rainchief Energy Inc   0.45 0.40
RCMT RCM Technologies Inc   7.65 7.70
REGPRG Regency Centers Corp   24.54 24.45
SBPRB Safe Bulkers Inc   27.18 26.68
SNYNF Sanofi   113.43 114.06
SNY Sanofi   57.01 57.26
SVMI Savi Corp   0.00 0.00
SHECY Shin-Etsu Chemical Co Ltd   16.31 16.33
SIAL Sigma-Aldrich Corp   136.67 105.00
GCHIF Simavita Ltd   0.55 0.51
SICRF SimCorp   30.40 32.74
SNIPF Snipp Interactive Inc   0.28 0.27
SCKT Socket Mobile Inc   2.00 1.94
SOPW Solar Power Inc   1.56 1.46
SOMC Southern Michigan Bancorp   19.75 19.55
INNPRC Summit Hotel Properties Inc   25.60 25.22
SWROY Swire Properties Ltd   16.94 15.51
SMMR Symmetry Technologies Inc   0.25 0.24
TATT TAT Technologies Ltd   7.41 8.73
TAYD Taylor Devices   9.75 9.49
THC Tenet Healthcare Corp   62.69 63.51
UTHR United Therapeutics Corp   129.32 131.97
ZMDC USA Zhimingde International Group Corp   2.00 1.88
VDSI Vasco Data Security International Inc   19.47 19.31
VIAS Viasystems Group Inc   15.94 16.45
VELPO Virginia Electric & Power Co   103.97 95.00
VELPN Virginia Electric & Power Co   102.75 98.50
VTSI VirTra Systems Inc   0.08 0.09
VNRX VolitionRX Ltd   4.42 4.25
WLP WellPoint Inc   122.29 122.86
XCNGF Xchanging PLC   3.02 2.60
YAMHF Yamaha Motor Co., Ltd.   19.58 19.70
YGYI Youngevity International Inc   0.31 0.31
ZMPLF Zimplats Holdings Ltd   7.75 6.69
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
FNRC 1st Nrg Corp   0.10 0.25
AKAO Achaogen Inc   8.80 8.62
AONNY Aeon Co Ltd   10.00 10.02
AOIFF Africa Oil Corp   5.03 5.25
AFRBY African Rainbow Minerals Ltd   13.74 14.40
AGCO AGCO Corp   45.50 45.82
AGLNF AGL Energy Ltd   12.10 12.07
AGDY Agri-Dynamics Inc   0.03 0.02
AIQUF Air Liquide SA   126.50 126.00
ATPN Air Temp North America   0.03 0.04
ALG Alamo Group Inc   41.70 41.64
AGI Alamos Gold Inc   7.93 8.00
ALCS ALCO Stores Inc   6.01 6.12
AXX Alderon Iron Ore Corp   0.77 0.85
AXU Alexco Resource Corp   0.85 0.89
BABA Alibaba Group Holding Ltd   89.96 89.95
ALKEF Alkane Resources Ltd   0.19 0.21
ALE ALLETE Inc   45.83 45.93
ANR Alpha Natural Resources Inc   2.71 2.96
CPBLF ALS Ltd   6.04 6.06
AMRN Amarin Corp PLC   1.21 1.27
ADGE American DG Energy Inc   0.97 0.95
AMZG American Eagle Energy Corp   3.82 4.31
AMHPRA American Homes 4 Rent   23.89 24.05
ALGI American Locker Group Inc   1.01 1.11
APEI American Public Education Inc   27.93 28.44
AMPE Ampio Pharmaceuticals Inc   3.31 3.32
APHB Ampliphi Biosciences Corp   0.24 0.24
AVXL Anavex Life Sciences Corp   0.22 0.22
ANGCF Angel Gold Corp   0.04 0.05
ANGI Angie's List Inc   6.51 7.04
ANFGY Antofagasta PLC   24.03 24.55
ATONY Anton Oilfield Services Group   76.27 78.15
AXN Aoxing Pharmaceutical Co Inc   0.22 0.21
AREX Approach Resources Inc   15.09 15.25
APRI Apricus Biosciences Inc   1.57 1.64
ACI Arch Coal Inc   2.46 2.60
ARCS Arcis Resources Corp   0.02 0.02
ARCO Arcos Dorados Holdings Inc   5.92 6.08
ANGYF Argent Energy Trust   1.70 1.74
ASCC Aristocrat Group Corp   0.02 0.02
ARQL Arqule Inc   1.10 1.13
ARTNA Artesian Resource Corp   20.22 20.13
ARTW Art's-Way Manufacturing Co Inc   4.87 4.91
ASOMY ASOS PLC   32.45 32.93
ATBHF Aston Bay Holdings Ltd   0.13 0.14
ACLLF Atco Ltd   41.04 41.05
AAMAF Atlas Mara Co-Nvest Ltd   9.79 10.21
ATW Atwood Oceanics Inc   43.25 43.01
AWRE Aware Inc   3.74 3.85
BRRAY Barloworld Ltd   8.55 8.59
B Barnes Group Inc   32.82 32.63
BRN Barnwell Industries Inc   2.64 2.71
BAXS Baxano Surgical Inc   0.28 0.29
BBTPRF BB&T Corp   21.77 24.50
BIRNF BC Iron Ltd   1.68 1.91
JALA Be Active Holdings Inc   0.01 0.01
BECN Beacon Roofing Supply Inc   26.10 26.18
BEBE bebe stores Inc   2.52 2.58
BDRFF Beiersdorf AG   85.20 86.65
BSEFY Benesse Holdings Inc   33.86 33.88
BHP BHP Billiton Ltd   61.16 62.68
BHPLF BHP Billiton Ltd   30.58 31.45
BIGG Big Tree Group Inc   0.01 0.01
BH Biglari Holdings Inc   339.33 340.06
BIOC Biocept Inc   3.37 3.44
BKYI Bio-key International Inc   0.11 0.10
BLRX Bioline Rx Ltd   1.50 1.50
BTSDF Biostime International Holdings Ltd   3.32 3.56
BLNMF Blue Note Mining Inc   0.00 0.01
BNKPF BNK Petroleum Inc   0.93 0.95
BODYD Body Central Corp   2.60 2.52
BDRAF Bombardier Inc   3.20 3.23
BPI Bridgepoint Education Inc   11.44 11.52
BCOV Brightcove Inc   5.90 5.88
BFGC Bullfrog Gold Corp   0.01 0.02
BNBI BullsnBears.com Inc   0.33 0.50
CACH Cache Inc   0.85 0.87
CLPI Calpian Inc   0.84 0.78
CAMZF Camino Minerals Corp   0.03 0.04
CCG Campus Crest Communities Inc   7.14 7.31
CRVYF Canadian Oil Recovery & Remediation Enterprises Ltd   0.06 0.06
CNMGF Canam Group Inc   9.20 9.25
CSFFF Capstone Mining Corp   2.05 2.20
CARA Cara Therapeutics Inc   8.39 8.98
CRR Carbo Ceramics Inc   70.01 84.00
CRLFF Cardinal Energy Ltd   16.31 17.90
CIBSF Cardio3 Biosciences SA   49.32 51.25
CRCM Care.com Inc   8.02 8.15
CRS Carpenter Technology Corp   50.03 50.35
CWST Casella Waste Systems Inc   4.11 4.10
CASS Cass Information Systems Inc   45.06 44.96
CTT CatchMark Timber Trust Inc   10.77 10.87
CBOF Cboa Financial Inc   4.71 4.75
ICEL Cellular Dynamics International Inc   8.59 9.06
CEF Central Fund of Canada Limited   12.67 12.52
CCS Century Communities Inc   18.43 18.60
CSG Chambers Street Properties   7.48 7.42
GTLS Chart Industries Inc   61.84 62.30
CDGXY China Dongxiang Group   9.40 10.52
CHLO China Logistics Group Inc   0.00 0.00
CHOR China Organic Fertilizer Inc   0.00 0.02
CYD China Yuchai International Ltd   19.19 19.25
ZX China Zenix Auto International Ltd   1.67 1.74
CFRHF CIE FINANCIERE RICHEMONT SA   86.25 87.25
CFRUY CIE FINANCIERE RICHEMONT SA   8.62 8.64
CIEN Ciena Corp   17.91 18.00
CLNT Cleantech Solutions International Inc   4.14 4.20
CLFD Clearfield Inc   12.33 12.64
CLF Cliffs Natural Resources Inc   12.97 13.60
CLV Cliffs Natural Resources Inc   13.06 12.95
CLD Cloud Peak Energy Inc   12.79 13.00
CNHI CNH Industrial NV   7.77 7.81
CSFD Coastal Foods Inc   0.18 0.20
CCLAY Coca-Cola Amatil Ltd   7.93 8.03
CDE Coeur Mining Inc   5.73 6.02
CLRX CollabRx Inc   1.30 1.36
COLTF Colt Resources Inc   0.07 0.09
CBMX CombiMatrix Corp   1.28 1.36
CVGI Commercial Vehicle Group Inc   6.45 6.61
CFBN Community 1st Bank   3.50 3.41
CLLZF Connacher Oil and Gas Ltd   0.14 0.15
CONN Conn's Inc   27.56 27.30
MCF Contango Oil & Gas Co   35.30 35.15
CTRL Control4 Corp   12.89 13.03
WAFRD COREwafer Industries Inc   0.00 0.00
CCSC Country Style Cooking Restaurant Chain Co Ltd   6.60 6.61
CRLRF Crailar Technologies Inc   0.40 0.37
CEQP Crestwood Equity Partners LP   11.23 11.21
TPNEF Cub Energy Inc   0.07 0.07
CRIS Curis Inc   1.37 1.48
UAN CVR Partners LP   13.91 14.08
CYTX Cytori Therapeutics Inc   0.88 0.88
HRDND DC Brands International Inc   0.00 0.00
DFSH Defense Solutions Holding Inc   0.00 0.00
DNR Denbury Resources Inc   15.19 15.56
DO Diamond Offshore Drilling Inc   37.32 37.08
DRNA Dicerna Pharmaceuticals Inc   12.79 13.04
DGII Digi International   7.91 7.87
DIIBF Dorel Industries Inc   31.21 31.11
DRQ Dril-Quip Inc   91.45 90.80
EOPN E2open Inc   10.91 10.45
EGLE Eagle Bulk Shipping Inc   0.86 0.94
ENYTF Eagle Energy Trust   4.59 4.59
EROC Eagle Rock Energy Partners LP   3.52 3.56
EGFDF Eagleford Energy Corp   0.06 0.10
EWPMF East West Petroleum Corp   0.15 0.15
ETN Eaton Corp PLC   64.95 65.20
ECT ECA Marcellus Trust I   5.78 5.80
ECR Eclipse Resources Corp   16.32 16.80
EC Ecopetrol SA   32.90 32.88
ECUI Ecuity Inc   0.00 0.00
EFLO EFLO Energy Inc   0.55 0.65
BAGL Einstein Noah Restaurant Group Inc   13.31 13.25
ELRC Electro Rent Corp   14.07 14.45
ELSE Electro-Sensors Inc   3.61 3.63
EKTAY Elekta AB   9.89 10.04
AKO.A Embotelladora Andina SA   16.35 16.16
EXXI Energy XXI (Bermuda) Ltd   13.17 13.78
ENRJ Enerjex Resources Inc   5.95 5.95
EBF Ennis Inc   13.32 12.99
ESV Ensco PLC   43.93 44.19
ESVIF Ensign Energy Services Inc   12.54 12.78
ETOLF Enterprise Group Inc   0.62 0.68
ENZY Enzymotec Ltd   7.62 7.70
EPRS Epirus Biopharmaceuticals Inc   7.36 7.48
ERA Era Group Inc   23.17 23.27
XCO EXCO Resources Inc   4.03 4.31
EXXAY Exxaro Resources Ltd   12.05 12.48
FYRTY Familymart Co., Ltd.   39.46 39.30
FNFV Fidelity National Financial Inc   14.60 14.25
AG First Majestic Silver Corp   8.23 8.19
FLO Flowers Foods Inc   18.32 18.45
FLR Fluor Corp   68.60 68.93
FMC FMC Corporation   60.46 60.46
FRACF Foraco International SA   0.34 0.35
FELP Foresight Energy LP   17.64 17.51
FSUMF Fortescue Metals Group Ltd   3.15 3.31
FSUGY Fortescue Metals Group Ltd   6.34 6.70
FOSL Fossil Group Inc   95.78 95.25
FELE Franklin Electric Co   36.06 35.87
FI Frank's International NV   18.98 19.09
FRO Frontline Ltd   1.28 1.32
FURGF Fugro   30.15 30.92
FULL Full Circle Capital Corp   6.24 6.12
GABPRG Gabelli Equity Trust Inc.   22.56 23.05
GTOMY Gemalto   45.58 45.76
BGC General Cable Corp   18.95 19.61
GNCA Genocea Biosciences Inc   10.20 10.90
GGB Gerdau SA   5.14 5.27
GLAD Gladstone Capital Corp   8.18 8.11
GGRN Global Green Solutions Inc   0.00 0.00
GLCO Global Links Corp   0.00 0.00
MALRY Global Mineral Resources Ltd   7.80 7.90
GBIM GlobeImmune Inc   8.26 8.16
LVGAF GLV Inc   2.65 2.66
CJTF Gold and Silver Mining of Nevada Inc   0.00 0.00
GLDG Golden Global Corp   0.00 0.00
GDOCF Golden Ocean Group Ltd   1.27 1.34
GOV Government Properties Income Trust   22.58 22.75
GTI GrafTech International Ltd   7.36 7.50
GTE Gran Tierra Energy Inc   5.69 5.90
GRAM Grana y Montero SAA   16.00 15.80
GRCV Grand Capital Ventures Inc   0.00 0.00
GLDD Great Lakes Dredge & Dock Corp   6.70 6.70
GREZF Gree Inc   7.12 7.30
GRYN Green Hygienics Holdings Inc   0.07 0.08
GERS Greenshift Corp   0.00 0.00
GUFAF Grupo Famsa SAB de CV   1.08 1.18
GTXI GTx Inc   0.71 0.71
GES Guess? Inc   22.45 22.54
GUID Guidance Software Inc   6.56 6.64
GLF GulfMark Offshore Inc   34.99 35.72
HCAP Harvest Capital Credit Corp   13.17 13.17
HWKDD Hawkeye Gold & Diamond Inc   0.05 0.11
HDSI HDS International Corp   0.00 0.00
HUWX Heatwurx Inc   1.25 1.45
HL Hecla Mining Co   2.66 2.63
HEI Heico Corp   48.68 48.54
HDELY HeidelbergCement AG   13.87 13.94
HLF Herbalife Ltd   43.24 44.50
HERO Hercules Offshore Inc   2.20 2.32
HYFXY Hyflux Ltd   16.73 17.00
IAG Iamgold Corp   3.02 3.00
IRG Ignite Restaurant Group Inc   6.51 6.35
HKUP iHookup Social Inc   0.01 0.01
IIVI II-VI Inc   12.61 12.63
IMMR Immersion Corp   9.01 8.93
IMPUY Impala Platinum Holdings   7.60 8.04
IMPR Imprivata Inc   12.85 12.52
NRTI Inergetics Inc   0.03 0.03
INNL Innocoll AG   6.60 6.70
IOSP Innospec Inc   38.13 38.19
ILIU Interleukin Genetics Inc   0.16 0.15
ISH International Shipholding Corp   18.45 19.25
IRET Investors Real Estate Trust   7.64 7.62
IRBS IR Biosciences Holdings Inc   0.01 0.01
KMLXF iSonea Ltd   0.10 0.12
ITALY Italcementi SpA   6.55 6.56
JEXYY Jiangsu Expressway Co Ltd   21.75 22.19
JIVE Jive Software Inc   6.14 6.21
URAYY JSC Uralkali   18.40 18.80
JE Just Energy Group Inc   4.91 5.01
KMDA Kamada Ltd   4.53 4.53
KBR KBR Inc   20.07 20.26
KEG Key Energy Services Inc   5.23 5.28
KGC Kinross Gold Corp   3.45 3.47
KOZAY Koza Altin Izletmeleri AS   7.79 7.85
KRA Kraton Performance Polymers Inc   17.69 17.80
KIROY Kumba Iron Ore Ltd   8.12 8.70
LSLCF Lachlan Star Ltd   0.07 0.10
LNXSF Lanxess AG   59.42 60.40
LPI Laredo Petroleum Inc   22.02 22.58
LNGT Laser Energetics Inc   0.00 0.00
LDHL LD Holdings Inc   0.30 0.27
LCRTF Leucrotta Exploration Inc   2.06 1.94
LFUGY Li & Fung Ltd   2.29 2.32
LSTMF Lightstream Resources Ltd   4.67 4.70
LVWD LiveWorld Inc   0.16 0.14
WFREF Long Run Exploration Ltd   4.08 4.16
LNMIY Lonmin PLC   3.32 3.39
LOXO Loxo Oncology Inc   10.06 10.50
LUXGF Luxottica Group SpA   51.37 52.00
CALL magicJack VocalTec Ltd   10.09 10.48
MJDLF Major Drilling Group International Inc   6.03 6.27
MAGOY MAN SE   11.46 11.52
MRNS Marinus Pharmaceuticals Inc   5.70 6.02
MRKT Markit Ltd   24.06 23.99
MHREF Matamec Explorations Inc   0.05 0.05
MAT Mattel Inc   32.94 33.69
MZOR Mazor Robotics Ltd   12.75 12.76
MBCFF MBAC Fertilizer Corp   0.15 0.15
MDR McDermott International Inc   6.21 6.23
MTL Mechel OAO   1.01 1.45
MFCSF Medical Facilities Corp   14.43 14.66
MCC Medley Capital Corp   11.99 12.19
MDSMF Medusa Mining Ltd   0.78 0.85
MELA Mela Sciences Inc   1.76 1.77
VIVO Meridian Bioscience Inc   17.82 18.23
MLAB Mesa Laboratories Inc   61.30 61.03
CASH Meta Financial Group Inc   35.05 34.42
MEAOF Metanor Resources Inc   0.10 0.10
MEIL Methes Energies International Ltd   1.45 1.48
MGDDF Michelin   99.62 101.25
MGDDY Michelin   19.89 20.27
MDRPF Midas Gold Corp   0.56 0.59
MM Millennial Media Inc   1.78 1.79
MSLOF Mitsui O SK Lines Ltd   3.37 3.70
MLCG ML Capital Group Inc   0.01 0.01
ZDEXF Mobius Resources Inc   0.26 0.27
MCP Molycorp Inc   1.30 1.30
MONRF Moncler S.p.A.   15.02 15.14
MOSY MoSys Inc   2.49 2.56
MOV Movado Group Inc   34.42 34.77
MGSGF Musgrove Minerals Corp   0.07 0.09
MVC MVC Capital, Inc.   11.34 11.40
NKSH National Bankshares Inc   28.38 28.10
NGS Natural Gas Services Group Inc   24.45 24.70
NCI Navigant Consulting Inc   14.65 14.80
NGEY New Global Energy Inc   5.00 4.90
NWFFF New World Resource Corp   0.03 0.04
NXPRF Nexans   39.15 40.00
NKRSF Niko Resources Ltd   0.64 1.08
NL NL Industries Inc   7.84 8.08
NMIH NMI Holdings Inc   8.67 8.80
NE Noble Corp PLC   23.92 24.01
WSCRF North American Nickel Inc   0.19 0.20
NADL North Atlantic Drilling Ltd   6.49 6.88
NATDF North Atlantic Drilling Ltd   6.51 6.95
NBRI North Bay Resources Inc   0.00 0.00
PLKD NYBD Holding Inc   0.00 0.00
OII Oceaneering International   64.95 64.59
OCTX Octagon 88 Resources Inc   4.24 4.10
OCLS Oculus Innovative Sciences Inc   2.14 2.20
ODC Oil-Dri Corp of America   28.24 28.35
OMN Omnova Solutions Inc   7.44 7.47
ONCY Oncolytics Biotech Inc   0.71 0.71
OPXA Opexa Therapeutics Inc   1.02 1.08
OREX Orexigen Therapeutics Inc   4.32 4.50
OCLDY Orica Ltd   17.40 17.21
OCLDF Orica Ltd   17.24 18.05
ORVMF Orvana Minerals Corp   0.32 0.32
OKSKF Osisko Gold Royalties Ltd   12.93 13.03
OC Owens-Corning Inc   33.04 33.32
OI Owens-Illinois Inc   27.54 27.80
PACD Pacific Drilling SA   8.87 9.00
PDGO Paradigm Oil & Gas Inc   0.00 0.00
PIEJF Paris Orléans   22.48 22.83
PKD Parker Drilling Co   5.14 5.19
PPRTF Passport Potash Inc   0.03 0.03
PDGRY PDG Realty SA Empreendimentos e Participacoes   1.00 1.11
PDII PDI Inc   2.50 2.45
BTU Peabody Energy Corp   12.84 13.15
PGH Pengrowth Energy Corp   5.38 5.48
PBY Pep Boys - Manny Moe & Jack   9.59 9.64
PERI Perion Network Ltd   5.92 6.00
PGLC Pershing Gold Corp   0.30 0.31
PGEJF Petroleum Geo-Services ASA   6.17 6.39
PGSVY Petroleum Geo-Services ASA   6.15 6.16
PEII Petron Energy II Inc   0.00 0.00
PETVD PetVivo Holdings Inc   1.77 1.15
PFFVF Pfeiffer Vacuum Technology AG   86.30 89.70
PIR Pier 1 Imports Inc   12.21 12.44
PNCGF Pinecrest Energy Inc   0.06 0.07
PLG Platinum Group Metals Ltd   0.95 0.99
PAZRF Plaza Retail REIT   3.59 3.64
PKGM Pocket Games Inc   0.07 0.08
PARD Poniard Pharmaceuticals Inc   0.19 0.20
PPJE PPJ Enterprise   0.00 0.00
PRDSF Prada SpA   6.12 6.72
PRDSY Prada SpA   12.39 13.20
POIL Prairie West Oil & Gas Ltd   0.01 0.01
PREKF PrairieSky Royalty Ltd   31.62 32.68
PREGF PRD Energy Inc   0.69 0.69
PRYMY Prysmian   9.71 9.82
PUBGY Publicis Groupe SA   17.57 17.77
PLSDF Pulse Seismic Inc   2.64 2.67
QIHU Qihoo 360 Technology Co Ltd   74.30 73.00
QUAN Quantum International Corp   0.01 0.01
QNST QuinStreet Inc   4.38 4.45
RRC Range Resources Corp   70.32 71.20
RZOR Razor Resources Inc   0.00 0.00
RBEIF RB Energy Inc   0.17 0.19
RLOC ReachLocal Inc   4.05 4.05
RHWKF Redhawk Resources Inc   0.14 0.15
RGDO Regado Biosciences Inc   0.98 0.97
RBC Regal-Beloit Corp   65.89 65.81
RLIA ReliaBrand Inc   0.02 0.02
RNHEF Renhe Commercial Holdings Co Ltd   0.04 0.04
RNF Rentech Nitrogen Partners LP   12.99 13.02
RPRX Repros Therapeutics Inc   8.56 8.88
RTRCF Retrocom Real Estate Investment Trust   3.88 3.91
RVNC Revance Therapeutics Inc   19.86 20.01
RMCP Revolutions Medical Corp   0.01 0.00
RXNRP Rex Energy Corp   102.93 107.54
RFIL RF Industries Ltd   4.93 5.01
RNMBY Rheinmetall AG   10.19 10.38
NAME Rightside Group Ltd   11.00 11.11
RMRK Rimrock Gold Corp   0.03 0.04
RTNTF Rio Tinto Ltd   53.77 54.58
ROG Rogers Corp   56.44 56.17
ROKA Roka Bioscience Inc   9.40 9.12
RST Rosetta Stone Inc   8.28 8.51
RNDY Roundys Inc   3.14 3.28
RDC Rowan Companies PLC   25.80 26.37
RPXC RPX Corp   14.51 14.37
RRST RRSat Global Communications Network Ltd   6.84 6.85
RBCN Rubicon Technology Inc   4.92 4.83
SANW S&W Seed Company   4.83 4.82
SBLRF Sable Resources Ltd   0.05 0.07
JSAIY Sainsbury (J) PLC   18.26 18.19
SD SandRidge Energy Inc   4.56 4.72
SDT SandRidge Mississippian Trust I   4.34 4.38
SCPJ Scope Industries   230.00 232.00
SALT Scorpio Bulkers Inc   6.95 7.17
SDRL Seadrill Ltd   28.52 27.90
SFRX Seafarer Exploration Corp   0.01 0.01
SHOS Sears Hometown & Outlet Stores Inc   16.07 16.50
SIR Select Income REIT   24.49 24.60
SMBMF SembCorp Marine Ltd   2.93 3.01
LEDS SemiLEDs Corp   0.47 0.46
STOA Seratosa Inc   0.01 0.02
SGSOY SGS Ltd   21.13 21.36
SVBL Silver Bull Resources Inc   0.22 0.22
SSNI Silver Spring Networks Inc   8.99 9.05
SVM Silvercorp Metals Inc   1.47 1.56
SVAD Silverton Adventures Inc   0.00 0.00
SICRF SimCorp   30.40 32.74
SSD Simpson Manufacturing   30.39 30.19
SJMHF SJM Holdings Ltd   2.07 2.12
SLMXF Slam Exploration Ltd   0.01 0.03
SLCJY SLC Agricola SA   6.55 6.67
SOHU Sohu.com Inc   51.81 52.13
SZYM Solazyme Inc   7.92 8.00
SPKE Spark Energy Inc   16.25 16.50
SCL Stepan Co   45.80 45.42
STMEF STMicroelectronics NV   7.60 7.72
STRXF Strata-X Energy Ltd   0.18 0.19
STRM Streamline Health Solutions Inc   3.81 3.77
CUUHF Stuart Olson Inc   7.93 8.00
RGR Sturm Ruger & Company   47.03 48.02
SUBCY Subsea 7 SA   14.09 14.22
SRDX SurModics Inc   18.21 18.28
SWGAF Swatch Group AG   504.86 505.00
SWVI Swingplane Ventures Inc   0.01 0.01
SGYP Synergy Pharmaceuticals Inc   2.88 2.88
SNTA Synta Pharmaceuticals Inc   3.27 3.54
TAOIF TAG Oil Ltd   1.65 1.64
TLM Talisman Energy Inc   8.95 9.13
TKPPY Technip   20.70 21.05
TCK Teck Resources Ltd   19.47 19.99
TLNUD Telecorp Inc   0.05 0.06
TEX Terex Corp   31.96 32.00
TERP TerraForm Power Inc   28.77 29.01
TRXXF Terrax Minerals Inc   0.35 0.35
TSCDY Tesco PLC   9.88 10.96
TSCDF Tesco PLC   3.32 3.66
TETHF Tethys Petroleum Ltd   0.25 0.29
TWDL Texas Wyoming Drilling Inc   0.00 0.00
TEXC Texcom Inc.   1.07 1.20
TGH Textainer Group Holdings Ltd   33.58 34.00
ABCO The Advisory Board Co   45.85 46.02
GDLPRB The GDL Fund   50.27 52.45
TSOI Therapeutic Solutions International Inc   0.00 0.00
THRX Theravance Inc   17.78 18.02
TICC TICC Capital Corp   9.09 9.13
TDW Tidewater Inc   43.84 44.23
TKRFF Tinka Resources Ltd   0.18 0.18
TKAI Tokai Pharmaceuticals Inc   17.10 17.81
TACT Transact Technologies, Inc.   6.88 7.00
TNSGF TransGaming Inc   0.08 0.07
RIG Transocean Ltd   33.94 33.76
TRMR Tremor Video Inc   2.31 2.26
TRS TriMas Corp   26.56 29.43
TDGCF Trinidad Drilling Ltd   7.34 7.76
TTMI TTM Technologies Inc   6.96 7.17
TUP Tupperware Brands Corp   71.97 71.90
UFPT UFP Technologies Inc   21.35 21.75
UNDT Universal Detection Technology   0.00 0.03
UTI Universal Technical Institute Inc   10.10 10.02
USTU US Tungsten Corp   0.02 0.02
USFC USA Synthetic Fuel Corp   0.15 0.15
USU USEC Inc   1.40 1.60
VALE Vale SA   11.37 11.95
VPCO Vapor Corp   1.34 1.47
VCYT Veracyte Inc   9.64 10.11
VTEQ VeriTeQ Corp   0.01 0.01
VRTY Verity Corp   0.14 0.14
VEST Vestiage Inc   0.30 0.20
VNOM Viper Energy Partners LP   25.30 26.30
VELPI Virginia Electric & Power Co   101.98 101.38
VPRO Viropro Inc   0.00 0.00
VOLC Volcano Corp   11.18 11.27
WTCG W Technologies Inc   0.01 0.01
WTI W&T Offshore Inc   12.21 12.66
WLYW Wally World Media Inc   0.03 0.03
WLT Walter Energy Inc   2.79 2.87
WAC Walter Investment Management Corp   23.01 23.51
WANSF Wandisco PLC   4.92 6.18
WTII Water Technologies International Inc   0.01 0.01
WSO Watsco Inc   86.41 87.50
WMK Weis Markets Inc   40.78 40.95
WCUI Wellness Center USA Inc   0.14 0.12
WEGYF Westbridge Energy Corp   0.09 0.12
WFGPY Westfield Corp   12.90 12.90
WPRT Westport Innovations Inc   10.99 11.05
WBRBY Wienerberger AG   2.76 2.81
WTFS Xinde Technology Co   0.00 0.10
XIN Xinyuan Real Estate Co Ltd   3.05 3.18
XTPT Xtra Energy Corp   0.00 0.00
AUY Yamana Gold Inc   6.64 6.72
YXOXY Yoox Spa   23.00 23.40
ZARFF Zargon Oil & Gas   6.28 6.49
ZMSPF Zecotek Photonics Inc   0.38 0.39
ZIOP ZIOPHARM Oncology Inc   2.68 2.81
Data through 09/22/2014 13:10:04-05:00

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