greenvilleonline.com

Sponsored by:
Morningstar.com - 52-weeks High/Low
Morningstar® 52-Weeks High & Low  
 Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
FCOB 1st Colonial Bancorp Inc   7.15 7.14
TWOU 2U Inc   25.52 25.77
ADXS Advaxis Inc   15.49 14.99
MITTPRB AG Mortgage Investment Trust Inc   25.05 25.00
AIRYY Air China Ltd   21.18 20.38
AICAF Air China Ltd   1.04 0.99
AJSB Ajs Bancorp Inc   13.85 13.79
ALBPP Alabama Power Co   25.37 25.30
AFAM Almost Family Inc   45.17 45.93
UHAL Amerco Inc   335.99 335.00
AMBK American Bank Inc   10.20 10.20
AMHPRB American Homes 4 Rent   25.80 25.48
AFSIPRD AmTrust Financial Services Inc   25.19 25.10
ANSLY Ansell Ltd   86.59 83.06
AUMAU AR Capital Acquisition Corp   9.95 9.83
AFPRC Astoria Financial Corporation   25.31 25.32
AUTLF Austal Ltd   1.39 1.35
ABTL Autobytel Inc   15.11 15.45
ALV Autoliv Inc   117.88 118.63
AYYLF Ayala Corporation   18.77 17.45
BACHY Bank Of China Ltd.   14.75 14.64
BKPRC Bank of New York Mellon Corp   24.98 24.65
BFIN BankFinancial Corp   13.28 13.16
BJCHY Beijing Capital International Airport Co Ltd   5.14 4.52
BVDRF Belvedere SA   17.05 16.09
BHLB Berkshire Hills Bancorp Inc   27.94 27.92
BGEPRB BGE Capital Trust II   25.71 25.70
BPOSF Bpost SA de Droit Public   28.00 25.11
BRKL Brookline Bancorp Inc   10.28 10.25
BLMT BSB Bancorp Inc   19.83 19.85
BZZFF Buzzi Unicem   9.60 9.14
CAMB Cambridge Capital Acquisition Corp   10.09 10.05
CDPYF Canadian Apartment Properties Real Estate Investment Trust   23.69 23.26
COFPRP Capital One Financial Corp   25.12 25.19
COFPRC Capital One Financial Corp   25.59 25.56
COFPRD Capital One Financial Corp   26.67 26.55
CPMK Capmark Financial Group Inc   5.28 5.25
CWST Casella Waste Systems Inc   5.61 5.58
CPCAY Cathay Pacific Airways Ltd   11.81 11.70
CBG CBRE Group Inc   38.86 38.99
CELH Celsius Holdings Inc   1.29 1.25
CTEI Cemtrex Inc   0.50 0.22
CBPO China Biologic Products Inc   96.84 96.80
CCCGY China Communications Construction Co Ltd   30.40 28.41
CICOY China Cosco Holdings Co Ltd   2.64 2.54
CEA China Eastern Airlines Corp Ltd   32.34 32.29
LFC China Life Insurance Co Ltd   68.24 67.40
CWYCY China Railway Construction Corp Ltd   16.05 15.70
CRWOF China Railway Group Ltd   1.12 1.03
CRWOY China Railway Group Ltd   27.41 25.87
ZNH China Southern Airlines Co Ltd   38.40 36.63
CHDN Churchill Downs Inc   114.94 115.27
CMPR Cimpress NV   86.99 86.78
CPRK Citigroup Inc   27.28 27.23
CPRL Citigroup Inc   26.75 26.14
CPRC Citigroup Inc   25.45 24.40
CZBS Citizens Bancshares Corp   9.24 9.05
CTZR Citizens National Bancorp, Inc.   66.82 66.80
CYNPRC City National Corp   24.61 23.92
CNLB CNLBancshares Inc   3.75 2.50
CKNQP CoBank ACB   102.80 102.50
CHEOF Cochlear Ltd   70.25 71.80
CBYAA Community Bank Of Bay   4.30 4.65
CTB Cooper Tire & Rubber Co   43.12 42.86
CMT Core Molding Technologies Inc   17.47 17.31
CRMD Cormedix Inc   9.87 9.90
CCK Crown Holdings Inc   54.19 54.03
CTIG CTI Group Holdings Inc   0.52 0.55
CFRPRA Cullen/Frost Bankers Inc   25.24 24.50
CW Curtiss-Wright Corp   75.12 74.63
CYSPRA CYS Investments Inc   24.90 25.00
DK Delek US Holdings Inc   40.86 40.22
DKT Deutsche Bank Conting Cp-8 05 PC Tr Pfd Secs 08-Without Fixed Maturity Pfd   28.93 28.99
DXB Deutsche Bank Contingent Capital Trust II   27.03 26.57
DGTC DGT Holdings Corp   18.25 17.00
DDT Dillard's Capital Trust I   26.39 26.15
DDS Dillards Inc   137.88 138.40
DSPG DSP Group   12.11 12.08
DQUEN Duquesne Light Co   50.00 46.20
DYAX Dyax Corp   25.75 18.07
DDPRB E I du Pont de Nemours & Company   107.95 105.00
DDPRA E I du Pont de Nemours & Company   85.50 86.90
EGBS Edge Business Services Corp   0.00 0.00
ESLT Elbit Systems Ltd   73.38 72.95
ENMHF ENM Holdings Ltd   0.06 0.06
EFSC Enterprise Financial Services Corp   21.05 20.93
EUXTF Euronext   42.52 41.98
FICO Fair Isaac Corp   90.49 89.42
FRP FairPoint Communications Inc   18.18 18.08
FFG FBL Financial Group Inc   62.47 62.54
AGMPRA Federal Agricultural Mortgage Corp   25.67 25.61
FBR Fibria Celulose SA   13.93 14.15
FITBI Fifth Third Bancorp   28.28 28.12
FCCO First Community Corp   12.10 12.03
FHNPRA First Horizon National Corp   24.90 24.49
FPBK First Priority Financial Corp   6.50 5.50
FSFG First Savings Financial Group Inc   29.50 29.57
FSRV FirstService Corp   66.41 65.16
FIG Fortress Investment Group LLC   8.28 8.35
FPET Freedom Petroleum Inc   0.25 0.50
FDP Fresh Del Monte Produce Inc   39.74 39.41
FRPH FRP Holdings Inc   36.55 36.40
FVPI FV Pharma International Corp   1.01 1.00
GABPRG Gabelli Equity Trust Inc.   23.80 23.22
GABPRH Gabelli Equity Trust Inc.   24.45 24.34
GRXPRB Gabelli Healthcare & WellnessRx Trust   25.85 25.05
GMHLF GAM Holding AG   21.10 21.02
GELYY Geely Automobile Holdings Ltd   10.21 10.21
GELYF Geely Automobile Holdings Ltd   0.52 0.51
GNCMA General Communication   16.92 16.57
GILT Gilat Satellite Networks Ltd   6.30 6.10
GDNEY Golden Eagle Retail Group Ltd   61.00 60.00
GTGR Golden Tech Group Ltd   0.02 0.01
GSPRJ Goldman Sachs Group Inc   25.25 24.68
GSPRC Goldman Sachs Group Inc   21.36 21.38
GSPRK Goldman Sachs Group Inc   26.84 26.42
GMAN Gordman's Stores Inc   7.80 8.35
GROUF Grafton Group PLC   11.98 11.85
GWLLF Great Wall Motor Co Ltd   7.09 7.00
GB Greatbatch Inc   57.13 57.90
GGII Green Globe International Inc   0.00 0.00
ASR Grupo Aeroportuario del Sureste SAB de CV   140.61 140.53
HAS Hasbro Inc   63.79 63.59
HDS HD Supply Holdings Inc   31.21 31.41
HSII Heidrick & Struggles International Inc   24.92 24.93
HBOS Heritage Financial Group Inc   27.19 27.56
HIBRF Hibernia REIT PLC   1.60 1.53
HNI HNI Corp   55.36 55.34
HKXCY Hong Kong Exchanges and Clearing Ltd   25.26 25.02
HSP Hospira Inc   88.11 88.09
HUSIPRG HSBC USA Inc   24.00 24.00
HUSIPRF HSBC USA Inc   23.20 23.12
HBANP Huntington Bancshares Inc   1380.00 1360.00
ICUI ICU Medical Inc   94.94 94.00
RXDX Ignyta Inc   10.37 10.73
IMH Impac Mortgage Holdings Inc   13.00 12.75
HIFR InfraREIT Inc   29.81 29.68
IMKTA Ingles Markets Inc   51.15 51.09
IMASF Inmarsat PLC   13.80 13.76
IBP Installed Building Products Inc   22.40 22.10
IESC Integrated Electrical Services Inc   8.71 8.80
INS Intelligent Systems Corp   3.00 2.98
INAP Internap Corp   10.27 10.30
IBTGF International Barrier Technology Inc   0.45 0.45
ITMTF Intertainment Media Inc   0.05 0.05
IVSXF Investor AB   39.15 39.08
INSA Invisa Inc   3.25 3.00
IOBCF Ion Beam Applications SA   25.95 25.61
JCAP Jernigan Capital Inc   21.50 21.17
JLL Jones Lang LaSalle Inc   171.07 170.85
JPMPRE JPMorgan Chase & Co   26.04 25.85
JPMPRD JPMorgan Chase & Co   24.89 24.63
JPMPRB JPMorgan Chase & Co   26.99 26.68
JPMPRA JPMorgan Chase & Co   24.70 24.54
JUMSY Jumbo SA   9.51 8.56
KAI Kadant Inc   53.74 53.50
KAOCF Kao Corp   48.50 44.50
KATY Katy Industries Inc   2.75 2.60
KCKSF Keck Seng Investments (Hong Kong) Ltd   1.05 1.03
KWPCY Kewpie Corp   48.57 47.40
KE Kimball Electronics Inc   14.28 14.19
KMG KMG Chemicals Inc   27.76 27.21
KMAAF Komax Holding AG   175.35 168.15
KONA Kona Grill Inc   27.66 28.60
KFY Korn/Ferry International   33.01 32.97
KRFT Kraft Foods Group Inc   90.70 90.61
LII Lennox International Inc   111.94 112.22
LVNVF Levon Resources Ltd   0.41 0.41
LEVYU Levy Acquisition Corp   15.79 10.71
LEVY Levy Acquisition Corp   13.40 13.53
LHCG LHC Group Inc   35.17 35.40
LCDX Lucid Inc   0.91 0.82
LMNS Lumenis Ltd   11.93 12.03
LXRRF Luxor Industrial Corp   0.14 0.16
MCBK Madison County Financial Inc   22.80 23.00
MGLN Magellan Health Inc   71.00 71.00
MKC.V McCormick & Company Inc   76.26 78.09
MDURN MDU Resources Group Inc   94.25 100.00
MERC Mercer International Inc   15.69 15.50
METPRA MetLife Inc   24.71 24.74
MLSS Milestone Scientific Inc   2.82 3.00
MSUXF MISUMI Group Inc.   39.40 37.08
MCO Moody's Corporation   104.43 104.58
MSPRE Morgan Stanley   28.49 28.46
MWG Morgan Stanley Capital Trust IV   25.70 25.57
MWO Morgan Stanley Capital Trust V   25.37 25.37
MSJ Morgan Stanley Capital Trust VI   25.96 25.71
MSCI MSCI Inc   61.04 61.41
NAPRF Naspers Ltd   157.80 154.72
NPSNY Naspers Ltd   157.20 154.85
NCBF Nature Coast Bank Cry Rv   5.00 4.85
NVSL Naugatuck Valley Financial Corp   9.11 9.24
UWN Nevada Gold & Casinos Inc   1.60 1.47
NRKBF NKT Holding A/S   63.85 63.50
NAT Nordic American Tankers Ltd   12.18 12.08
NTRSP Northern Trust Corp   25.50 25.49
OSBC Old Second Bancorp Inc   5.90 5.85
OCRPRB Omnicare Capital Trust II   93.30 92.15
ORA Ormat Technologies Inc   38.65 39.13
OFIX Orthofix International NV   37.67 36.90
OXLCO Oxford Lane Capital   25.02 24.98
PARR Par Petroleum Corp   23.86 23.38
PHMZF Patient Home Monitoring Corp   1.24 1.26
PRCP Perceptron Inc   13.56 13.60
PHBR PhoneBrasil International Inc   0.09 0.08
PNGAY Ping An Insurance Group   24.57 24.56
PCLB Pinnacle Bancshares Inc   17.80 17.70
PNCPRP PNC Financial Services Group Inc   28.77 27.94
PNCPRQ PNC Financial Services Group Inc   24.95 24.53
PBH Prestige Brands Holdings Inc   43.70 43.36
PSDLF Prism Medical Ltd   8.70 8.43
PGEI ProGreen Properties Inc   0.04 0.03
PRSC Providence Service Corp   52.16 53.60
PBCRY PT Bank Central Asia Tbk   28.99 28.33
PSAPRW Public Storage   24.29 23.95
PSAPRS Public Storage   25.66 25.75
PSAPRU Public Storage   25.12 25.00
PSAPRY Public Storage   26.93 26.73
PSAPRT Public Storage   25.51 25.57
PSAPRX Public Storage   24.24 24.28
PSAPRV Public Storage   24.10 24.10
PSAPRA Public Storage   25.49 25.00
PSAPRR Public Storage   26.42 26.65
PSAPRZ Public Storage   25.94 25.95
RDVA Radva Corp   1.00 0.75
RALY Rally Software Development Corp   15.54 15.79
RANJY Randstad   30.69 30.48
RBSPRE RBS Capital Funding Trust V   24.69 24.41
RBSPRI RBS Capital Funding Trust VI   24.92 24.71
RBSPRG RBS Capital Funding Trust VII   24.93 24.41
RDI Reading International Inc   13.71 13.71
RCPT Receptos Inc   173.44 171.37
RFPRB Regions Financial Corp   25.80 25.88
RPAIPRA Retail Properties of America Inc   26.67 26.85
REV Revlon Inc   40.81 41.25
RTMVF Rightmove PLC   44.31 43.25
RBSPRL Royal Bank of Scotland Group (The) PLC   24.46 24.13
RBSPRR Royal Bank of Scotland Group (The) PLC   24.79 24.65
RBSPRP Royal Bank of Scotland Group (The) PLC   24.79 24.85
RBSPRM Royal Bank of Scotland Group (The) PLC   24.95 25.00
RUBSF Rubis   64.20 63.90
RYAOF Ryanair Holdings PLC   12.05 11.95
SFRI Safari Corp   1.00 0.80
SANPRB Santander Finance Preferred SA Unipersonal   21.99 22.09
SPNS Sapiens International Corp   8.50 8.45
BFSPRC Saul Centers Inc   26.10 25.99
SCEPRG SCE Trust II   24.30 23.57
SCEPRH SCE Trust III   27.40 27.49
SCHL Scholastic Corp   40.63 41.11
SIELY Shanghai Electric Group Co Ltd   13.43 13.13
SIELF Shanghai Electric Group Co Ltd   0.64 0.63
SHI Sinopec Shanghai Petrochemical Co Ltd   39.00 38.00
SMFTF Smurfit Kappa Group PLC   28.84 28.73
SNA Snap-on Inc   147.23 148.41
SMDWF SoMedia Networks Inc   0.29 0.25
SXHHF Sonomax Technologies Inc   0.03 0.01
SCEPRF Southern California Edison Trust I   25.49 24.45
SPTN SpartanNash Company   31.53 31.79
EDTXF Spectral Medical Inc   0.80 0.70
SPR Spirit AeroSystems Holdings Inc   52.44 52.52
SPOK Spok Holdings Inc   20.74 20.45
SRLP Sprague Resources LP   27.22 27.30
STRZA Starz   34.64 34.71
STBZ State Bank Financial Corp   21.01 21.19
STTPRD State Street Corp   27.33 26.53
STTPRE State Street Corp   25.66 25.43
SYBT Stock Yards Bancorp Inc   34.97 34.96
STON Stonemor Partners LP   29.07 29.13
SUBK Suffolk Bancorp   24.12 23.89
SMMT Summit Therapeutics PLC   12.57 12.39
SUNE SunEdison Inc   25.12 24.99
SUPN Supernus Pharmaceuticals Inc   12.76 12.38
SYKE Sykes Enterprises Inc   25.04 24.91
TCBPRB TCF Financial Corp   27.25 27.18
TCTZF Tencent Holdings Ltd   19.15 19.12
TERP TerraForm Power Inc   38.22 37.00
TBNK Territorial Bancorp Inc   23.74 23.79
FMD The First Marblehead Corp   6.40 6.40
HCKT The Hackett Group Inc   9.36 9.37
NWHM The New Home Company Inc   16.45 16.49
TIXC Tix Corp   1.90 1.75
TMTNF Toromont Industries Ltd   25.82 25.80
TYGPRB Tortoise Energy Infrastructure Corp.   10.00 9.92
THCZ Totally Hemp Crazy Inc   0.29 0.19
TREX Trex Co Inc   54.21 55.13
TYPR Tri-Continental Corp   50.85 48.99
TUIFF TUI AG   17.97 17.85
UVRBF Universal Robina Corporation   5.09 5.07
USCR US Concrete Inc   34.20 34.24
USAT USA Technologies Inc   2.77 2.76
WOOF VCA Inc   54.22 54.98
VIPS Vipshop Holdings Ltd   29.31 29.79
WFBI WashingtonFirst Bankshares Inc   17.25 16.99
WSO.B Watsco Inc   126.13 125.67
WSO Watsco Inc   124.76 125.97
INPCF WB II Acquisition Corp   2.58 2.62
WBS Webster Financial Corp   36.79 37.38
WBSPRE Webster Financial Corp   25.37 25.13
WFCPRP Wells Fargo & Co   24.76 24.70
WTBA West Bancorp   19.83 19.94
WFD Westfield Financial Inc   7.73 7.74
WTM White Mountains Insurance Group Ltd   681.99 696.48
WBKC Wolverine Bancorp Inc   24.80 24.50
ZBPRA Zions Bancorp   22.91 22.60
ZBPRH Zions Bancorp   24.65 24.75
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
DDDX 3DX Industries Inc   0.02 0.02
AKAO Achaogen Inc   8.00 7.72
ATNM Actinium Pharmaceuticals Inc   2.51 2.40
AKKVF Akastor ASA   2.00 2.04
ASKED Alaska Pacific Energy Corp.   0.00 0.00
AAPRB Alcoa Inc   44.19 44.89
AGYTF Allergy Therapeutics PLC   0.34 0.36
ARSLF Altima Resources Ltd   0.01 0.01
AMBS Amarantus Bioscience Holdings Inc   0.05 0.05
AHIID American Heritage International Inc   0.00 0.10
APEOF Americas Petrogas Inc   0.12 0.13
APOL Apollo Education Group Inc   18.71 18.81
ARCI Appliance Recycling Centers Of America Inc   1.96 2.05
ARCW ARC Group Worldwide Inc   5.00 5.15
ARVCY Areva   0.87 0.89
AI Arlington Asset Investment Corp.   24.02 24.01
ARZTY Aryzta AG   29.97 30.63
ASCMB Ascent Capital Group Inc   45.52 48.37
ASPPF Aspiro AB   0.16 0.14
ACLLF Atco Ltd   35.99 37.79
AEYE AudioEye Inc   0.31 0.28
AOCIF AutoCanada Inc   25.53 26.06
AVH Avianca Holdings SA   11.36 13.78
AXMM Axiom Corp   0.30 0.26
BKEN Bakken Energy Corp   0.00 0.00
BBAVF BBA Aviation PLC   4.91 5.10
BELFA Bel Fuse Inc   18.52 18.17
BANFP BFC Capital Trust II   26.17 26.25
BHPBF BHP Billiton PLC   22.06 20.35
BLFS BioLife Solutions Inc   1.50 1.58
BIRDF Bird Construction Inc   7.40 7.44
BSPE Blacksands Petroleum Inc   0.27 0.30
BNEFF Bonterra Energy Corp   27.47 27.18
BOSC BOS Better Online Solutions Ltd   1.96 1.97
BPZRQ BPZ Resources Inc   0.03 0.03
CCGPRA Campus Crest Communities Inc   21.90 24.36
CCG Campus Crest Communities Inc   6.46 6.00
CSXXY Carsales.com Ltd   15.90 15.80
CGUIF Casino Guichard-Perrachon SA   89.80 90.47
CAZFF Caza Oil & Gas Inc   0.06 0.07
CTOP Ceetop Inc   0.51 0.75
CEL Cellcom Israel Ltd   4.67 4.75
CLLS Cellectis SA   33.47 34.09
CLTX Celsus Therapeutics PLC   0.72 0.72
CSQPF Cervus Equipment Corp   15.29 19.75
CMGMY Chemring Group PLC   3.18 3.19
CHMG Chemung Financial Corporation   26.11 26.60
CHKDP Chesapeake Energy Corp   883.75 934.00
CHKVP Chesapeake Energy Corp   875.00 952.50
CHGI China Carbon Graphite Group Inc   0.04 0.03
CHNUF China Education Resources Inc   0.02 0.02
CHOP China Gerui Advanced Materials Group Ltd   0.61 0.61
CIMDF CIMB Group Holdings Bhd   1.64 1.91
CPRN Citigroup Capital XIII   26.50 26.50
CDCO Comdisco Holding Co Inc   4.15 4.75
CTWSP Connecticut Water Service Inc   17.89 17.77
CTNXF Cornerstone Capital Resources Inc   0.03 0.03
CREAF Creative Technology Ltd   0.96 1.01
DARA DARA Biosciences Inc   0.74 0.70
DWSN Dawson Geophysical Co   4.26 4.27
DNCVF Defiance Silver Corp   0.08 0.09
DCTH Delcath Systems Inc   0.93 0.92
DTRWF Delta Drone SA   3.88 4.15
DSX Diana Shipping, Inc.   6.02 6.08
DIGX Dig-It Underground Inc   0.00 0.00
DPW Digital Power Corp   0.84 0.83
DSCR Discovery Minerals Ltd   0.00 0.00
DIIBF Dorel Industries Inc   27.08 27.41
DRGHY Dragon Holdings AG   1.30 1.55
DUNRQ Dune Energy Inc   0.01 0.01
BOOM Dynamic Materials Corp   12.37 12.60
ECDP Eco Depot Inc   0.00 0.00
EDNE Eden Energy Corp   0.02 0.03
ECPN El Capitan Precious Metals Inc   0.07 0.08
ELFIF E-L Financial Corp Ltd   517.00 515.00
ECIGD Electronic Cigarettes International Group Ltd   0.58 0.60
EKTAY Elekta AB   8.84 8.90
ETAK Elephant Talk Communications Corp   0.39 0.36
EBIO Eleven Biotherapeutics Inc   8.77 8.92
ELLO Ellomay Capital Ltd   8.39 8.04
ELMA Elmer Bancorp Inc   16.20 16.30
EMEZU EME Reorganization Trust   0.02 0.02
ENBL Enable Midstream Partners LP   15.99 15.91
ENTA Enanta Pharmaceuticals Inc   31.29 30.55
CIG Energy Company of Minas Gerais   4.22 4.46
EXIXF Energy XXI Ltd   40.99 47.75
ENRJ.PR Enerjex Resources Inc   8.30 10.70
ETRM EnteroMedics Inc   0.93 0.91
EAC Erickson Inc   4.21 4.22
ESCRP Escalera Resources Co   6.31 6.08
EVRY EveryWare Global Inc   0.23 0.61
FXFLF Fairfax Financial Holdings Ltd   17.62 19.30
FDHC Fidelity Holding Corp   1.00 2.00
FLTT Flint Telecom Group Inc   0.00 0.00
FRMO FRMO Corp   7.20 7.05
GRMN Garmin Ltd   47.07 46.78
GEMIF Gem International Resources Inc   0.09 0.12
GEGYF Genel Energy PLC   6.63 6.86
GTOPQ Genitope Corp   0.00 0.00
GFKAF GfK AG   37.49 38.20
GGLXF GGL Resources Corp   0.01 0.01
GLLA Gilla Inc   0.12 0.10
GBHL Global Entertainmnt Hldg   0.00 0.00
GLRI Glori Energy Inc   2.04 2.05
GOL Gol Intelligent Airlines Inc   2.31 2.43
GOGY Golden Grail Technology Corp   0.12 0.15
GDPAN Goodrich Petroleum Corp   8.10 24.45
EWRL Green Energy Renewable Solutions Inc   0.01 0.01
GRKGF Greene King PLC   12.26 12.64
GYSN Greyson Intl Inc   0.00 0.00
GRDH Guardian 8 Holdings   0.40 0.36
SLLFF Gusbourne PLC   0.80 0.90
HEOFF H2O Innovation Inc   1.01 1.03
HADSY Hadasit Bio Holdings Ltd   0.66 0.67
HNFSB Hanover Foods Corp   106.00 115.02
HBRM Herborium Group Inc   0.00 0.00
MLHR Herman Miller Inc   27.64 27.27
HERXF Heroux-Devtek Inc   7.74 7.86
HIBRF Hibernia REIT PLC   1.60 1.30
TBEV High Performance Beverages Co   0.00 0.00
HLM.PR Hillman Group Capital Trust   28.85 29.80
HTCMY Hitachi Construction Machinery Co., Ltd.   35.00 35.96
HITR Hitor Group Inc   0.00 0.01
HKNI HKN Inc   49.00 50.00
CDHPF HNZ Group Inc   15.29 15.93
HLCN Holoco Inc   0.00 0.01
HMRTY Home Retail Group PLC   9.56 9.74
HWTFF Huntsworth PLC   0.62 0.58
IRG Ignite Restaurant Group Inc   4.73 4.82
IMUC ImmunoCellular Therapeutics Ltd   0.47 0.48
IEGCF Independence Gold Corp   0.05 0.06
IGEX Indo Global Exchange(s) Pte Ltd   0.00 0.00
INVGF Innovation Group (The) PLC   0.38 0.40
IPRA Intelsat SA   35.46 42.89
IDND International Dispensing Corp   0.29 0.20
ISCO International Stem Cell Corp   0.05 0.06
INPH Interphase Corp   1.26 1.46
NVTA Invitae Corp   16.01 16.30
ISDR Issuer Direct Corp   8.48 8.33
JASMY Jasmine International PLC   1.78 1.75
JASUF Jasmine International PLC   0.19 0.20
JMI JAVELIN Mortgage Investment Corp   7.62 7.56
JST Jinpan International Ltd   4.20 4.44
JSTLF Just Eat PLC   6.42 6.55
KCAP KCAP Financial Inc   6.40 6.52
KHDHF KHD Humboldt Wedag International AG   3.94 3.95
KLAC KLA-Tencor Corp   57.73 57.49
KIROY Kumba Iron Ore Ltd   4.23 4.23
LIFZF Labrador Iron Ore Royalty Corp   10.57 10.55
LFL LATAM Airlines Group SA   8.39 8.04
LEFUF Leon's Furniture Ltd   11.56 11.85
LNDT LianDi Clean Technology Inc   0.11 0.20
LNCYF Linc Energy Ltd   0.37 0.39
LNCGY Linc Energy Ltd   3.68 3.94
LINC Lincoln Educational Services Corp   2.06 2.08
LOUIF Louis XIII Holdings Ltd   0.38 0.38
LGCUF Luna Gold Corp   0.16 0.15
MAGNF Magellan Minerals Ltd   0.04 0.05
MPET Magellan Petroleum Corp   0.45 0.51
MNOIY Mandarin Oriental International Ltd   16.17 16.05
MVTG Mantra Venture Group Ltd   0.18 0.16
MAUXF Mart Resources Inc   0.39 0.39
MXROD MAX Resource Corp   0.02 0.03
MBCFF MBAC Fertilizer Corp   0.01 0.02
MSB Mesabi Trust   12.11 13.26
MFRVF Minera Frisco SAB de CV   1.01 1.02
MIND Mitcham Industries Inc   4.58 4.53
MITFF MITIE Group PLC   4.11 4.11
MITFY MITIE Group PLC   16.37 16.55
MLCG ML Capital Group Inc   0.00 0.00
MPAY Mobetize Corp   0.48 0.50
MVO MV Oil Trust   11.59 13.08
MSOA My Social Income Inc   0.01 0.01
MYOS MYOS Corp   4.74 4.30
NGRC National Graphite Corp   0.16 0.17
NBS Neostem Inc   2.62 2.53
CUR Neuralstem Inc   1.85 1.78
MLYFF Nevada Clean Magnesium Inc   0.02 0.02
NWSTF New Standard Energy Ltd   0.01 0.02
NXFI Next Fuel Inc   0.15 0.29
NDLS Noodles & Co   17.38 17.15
NUOT Nuo Therapeutics Inc   0.22 0.17
ODYC Odyne Corp   0.00 0.00
OHRP Ohr Pharmaceutical Inc   2.55 2.51
OISHY Oil Search Limited   53.93 54.55
OPXA Opexa Therapeutics Inc   0.51 0.53
OPTY Opportunity Management Co Inc   0.12 0.15
OPUS Opus Magnum Ameris Inc   0.00 0.00
PFHO Pacific Health Care Organization Inc   30.00 30.00
PRGN Paragon Shipping Inc   0.83 0.90
PTNR Partner Communications Co Ltd   2.56 2.70
PATZF Patrys Ltd   0.01 0.01
BTU Peabody Energy Corp   4.75 4.76
PTOP Peer to Peer Network   0.00 0.00
PFMT Performant Financial Corp   3.39 3.28
PENYF Petromanas Energy Inc   0.05 0.04
PPLKY Petropavlovsk PLC   0.18 0.18
PM Philip Morris International Inc   76.07 75.30
PTGXF Portugal Telecom SA   0.58 0.63
PKX POSCO   53.65 54.54
PAOS Precision Aerospace Components Inc   0.02 0.03
PLPC Preformed Line Products Co   40.71 42.00
PGCPF PTT Global Chemical PLC   1.50 1.75
RBEIF RB Energy Inc   0.00 0.01
RLGDF Real Good Food PLC   0.64 0.95
RHWKF Redhawk Resources Inc   0.05 0.04
BVIGD REMSleep Holdings Inc   0.11 0.20
RSO Resource Capital Corp   4.49 4.46
RGDX Response Genetics Inc   0.27 0.25
RELL Richardson Electronics   8.89 8.79
RMRK Rimrock Gold Corp   0.00 0.00
RLJE RLJ Entertainment Inc   1.29 1.36
FUEL Rocket Fuel Inc   9.44 9.05
RXII RXi Pharmaceuticals Corp   0.71 0.69
SNDK SanDisk Corp   65.14 63.56
SDRXP SandRidge Energy Inc   39.75 45.00
SIMH Sanomedics International Holdings Inc   0.01 0.01
SSLTY Santos Ltd   5.31 5.27
SCOO School Specialty Inc   95.00 99.00
SNI Scripps Networks Interactive Inc   68.72 68.44
SHOS Sears Hometown & Outlet Stores Inc   7.48 7.70
SECCF Serco Group PLC   2.05 2.13
SJR Shaw Communications Inc   22.31 22.15
SIBN Siberian Energy Group   0.00 0.01
SGRH Signature Group Holdings Inc   5.96 6.06
SINO Sino-Global Shipping America Ltd   1.35 1.37
SONS Sonus Networks Inc   7.99 7.79
SAGD South American Gold Corp   0.00 0.00
SCEDN Southern California Edison Co   100.36 100.41
SSPC SpendSmart Networks Inc   0.71 0.71
STLEF Stallergènes SA   55.25 56.30
SLFPD Standard Life PLC   28.01 28.03
STN Stantec Inc   23.90 23.75
SPPGF Stock Spirits Group PLC   3.00 3.02
SUWG Sunway Global Inc   0.35 0.50
SNXG Sunx Energy Inc   0.02 0.04
SPRT support.com Inc   1.57 1.52
SYPR Sypris Solutions Inc   2.05 2.20
TAOM Taomee Holdings Ltd   2.62 2.65
TAUG Tauriga Sciences Inc   0.01 0.01
THNRF Technicolor   6.42 6.62
TGLS Tecnoglass Inc   9.01 9.16
TMXRF Temex Resources Corp   0.03 0.03
MACQF Themac Resources Group Ltd   0.01 0.02
TFECY Thin Film Electronics ASA   6.20 6.95
TBGNF ThromboGenics NV   5.22 5.40
TCYMY Tingyi (Cayman Islands) Holding Corp   42.20 42.43
TNRK TNR Technical   12.01 12.03
TMBXF Tombstone Exploration Corp   0.01 0.01
TOLWF Trican Well Service Ltd   2.77 2.67
TTYP Trinity Petroleum Trust   105.00 113.00
TRLID Truli Media Group Inc   0.00 0.08
TKC Turkcell Iletisim Hizmetleri AS   11.39 11.75
CLKXF TWC Enterprises Ltd   8.58 9.90
USEG U S Energy Corp   1.12 1.10
UMLS Ultimate Lifestyle Corp   0.02 0.03
UCTT Ultra Clean Holdings Inc   7.26 7.14
UEHPY Ultra Electronics Holdings PLC   12.90 12.95
UNRH UNR Holdings Inc   0.10 0.20
UPLD Upland Software Inc   6.73 6.61
USEL usell.com Inc   1.03 1.00
EGY VAALCO Energy Inc   2.53 2.27
VALE Vale SA   5.58 5.56
VTNR Vertex Energy Inc   3.00 2.98
VGTL VGTel Inc   0.00 0.00
VRDSF Viridis Energy Inc   0.45 0.49
VVUS Vivus   2.35 2.41
WRTBF Wartsila Corp   44.90 43.45
WTW Weight Watchers International Inc   6.91 6.83
WPWR Well Power Inc   0.01 0.01
WGPLF Wellgreen Platinum Ltd   0.39 0.39
WNARF Western Areas Ltd   2.62 2.78
WRN Western Copper & Gold Corp   0.45 0.45
WHLR Wheeler Real Estate Investment Trust Inc   2.25 2.27
WLDVF Wildcat Silver Corp   0.19 0.19
WIRX Wireless Xcessories Group Inc   0.84 0.77
WOPEF Woodside Petroleum Ltd   26.10 25.75
WOPEY Woodside Petroleum Ltd   26.01 25.89
XGTI xG Technology Inc   0.28 0.26
XYNH Xynergy Holdings Inc   0.00 0.00
YGE Yingli Green Energy Holding Co Ltd   1.88 1.85
YITYY YIT Oyj   2.62 4.12
Data through 04/01/2015 15:50:03-05:00

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 2015 Morningstar, Inc. All rights reserved. Morningstar, the Morningstar logo, Morningstar.com, Morningstar Tools are either trademark or service marks of Morningstar, Inc.
Advertisement