tennessean.com

Sponsored by:
brand
Morningstar.com - 52-weeks High/Low
Morningstar® 52-Weeks High & Low  
 Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
FLWS 1-800 Flowers.com Inc   12.48 12.44
SHLM A Schulman Inc   42.58 43.17
ABT Abbott Laboratories   47.37 47.74
ACAD ACADIA Pharmaceuticals Inc   37.97 38.43
ADBE Adobe Systems Inc   79.10 79.07
WMS Advanced Drainage Systems Inc   27.15 27.07
AMG Affiliated Managers Group Inc   216.42 219.84
MITTPRB AG Mortgage Investment Trust Inc   25.01 25.00
ANZFF Air New Zealand Ltd   2.20 2.01
AKRX Akorn Inc   53.81 54.00
APRDO Alabama Power Co   96.55 96.75
ALR Alere Inc   45.47 45.56
AREEP Alexandria Real Estate Equities Inc   29.00 28.50
AREPRE Alexandria Real Estate Equities Inc   26.39 26.20
AWRY Allegheny & Western Railway   98.00 100.75
AB AllianceBernstein Holding L.P.   28.64 28.45
AMOT Allied Motion Technologies Inc   27.86 28.31
ALLPRA Allstate Corp   25.98 25.93
AFAM Almost Family Inc   35.62 33.42
APELY Alps Electric Co Ltd   45.18 44.37
MO Altria Group Inc   56.29 56.19
AMAG AMAG Pharmaceuticals Inc   49.23 49.90
ABCP Ambase Corp   2.25 2.23
AMC AMC Entertainment Holdings Inc   34.32 33.81
DOX Amdocs Ltd   52.50 52.93
AMED Amedisys Inc   30.17 30.94
AILLL Ameren Illinois Co   26.00 25.80
AILLP Ameren Illinois Co   88.90 87.75
AMCWP American Tower Corp   101.25 101.32
AMWD American Woodmark Corp   52.66 51.10
AMPH Amphastar Pharmaceutical Inc   14.00 13.95
AMSGP Amsurg Corp   122.74 114.23
AMSG Amsurg Corp   60.10 58.40
AFSIPRA AmTrust Financial Services Inc   25.25 24.98
AHBIF Anheuser-Busch Inbev SA   126.96 127.38
NLYPRA Annaly Capital Management Inc   26.07 26.18
ANPFF Anpulo Food Inc   4.60 4.50
AON Aon PLC   100.36 101.30
AIVPRA Apartment Investment & Management Company   27.13 26.70
AUMAU AR Capital Acquisition Corp   9.88 9.83
ARHPRC Arch Capital Group Ltd   27.72 27.32
ARMHF ARM Holdings PLC   17.78 17.75
ARMH ARM Holdings PLC   53.47 53.80
ARUN Aruba Networks Inc   24.81 23.90
ASH Ashland Inc   127.62 129.22
ASHTF Ashtead Group PLC   18.32 18.43
ASAZF Assa Abloy AB   60.17 57.84
ASAZY Assa Abloy AB   29.90 29.83
AFPRC Astoria Financial Corporation   25.48 25.32
ADSK Autodesk Inc   64.24 63.00
AZO AutoZone Inc   643.29 646.52
AVG AVG Technologies NV   22.57 22.63
AVID Avid Technology Inc   15.68 15.25
BACPRY Bank of America Corporation   25.53 25.50
BKPRC Bank of New York Mellon Corp   24.84 24.65
BCSPRC Barclays Bank PLC   26.33 26.30
BCSPRD Barclays Bank PLC   26.63 26.50
BCSPR Barclays Bank PLC   25.83 25.86
BESIY BE Semiconductor Industries NV   26.10 22.52
BGEPRB BGE Capital Trust II   25.87 25.70
BIAD Bio-AMD Inc   0.29 0.28
BEGI BlackStar Energy Group Inc   0.20 0.10
BOBE Bob Evans Farms Inc   58.58 58.84
BDNNY Boliden AB   40.66 38.78
BXPPRB Boston Properties Inc   24.82 24.45
BSX Boston Scientific Inc   16.90 16.97
BFAM Bright Horizons Family Solutions Inc   50.64 51.10
BSFT BroadSoft Inc   31.46 32.56
BKD Brookdale Senior Living Inc   37.51 37.37
BSQR Bsquare Corp   4.87 4.80
BT BT Group PLC   69.95 70.29
CMN Cantel Medical Corp   45.38 46.36
CAPMF Capgemini   81.00 80.25
CGEMY Capgemini   40.36 40.17
CGHC Capital Group Holdings Inc   0.01 0.01
COFPRC Capital One Financial Corp   25.70 25.56
CPYT CarePayment Technologies Inc   1.65 1.50
CUPUF Caribbean Utilities Co Ltd   11.51 11.34
CRI Carter's Inc   88.81 88.49
CBLPRE CBL & Associates Properties Inc   26.47 26.40
CEMP Cempra Inc   33.12 32.87
CTEI Cemtrex Inc   0.50 0.22
CRL Charles River Laboratories International Inc   76.67 77.14
CHTR Charter Communications Inc   180.60 183.23
CHE Chemed Corp   116.48 116.73
CKISF Cheung Kong Infrastructure Holdings Ltd.   8.62 8.25
CKISY Cheung Kong Infrastructure Holdings Ltd.   42.73 42.30
CEVIF China Everbright Ltd   2.41 2.38
GCIH China Infrastructure Holdings Ltd   1.24 1.20
LFC China Life Insurance Co Ltd   64.28 64.28
CHDN Churchill Downs Inc   109.84 108.25
CI Cigna Corp   121.63 122.00
CPRC Citigroup Inc   24.92 24.40
CPRL Citigroup Inc   26.39 26.14
CYNPRC City National Corp   24.59 23.92
CLGRF Claude Resources Inc   0.34 0.34
COKE Coca-Cola Bottling Co Consolidated   104.39 105.70
CTSH Cognizant Technology Solutions Corp   62.49 63.10
COLRY COL Capital Ltd   4.00 4.02
FIX Comfort Systems USA Inc   18.68 18.17
CDGLY ComfortDelGro Corp Ltd   43.57 42.47
STZ Constellation Brands Inc   114.71 116.23
CBPX Continental Building Products Inc   20.86 20.57
VLRS Controladora Vuela Compania de Aviacion SAB de CV   10.05 10.50
CRTOF Cortendo AB   1.10 1.00
CMREPRB Costamare Inc   26.10 26.00
COWN Cowen Group, Inc.   5.29 5.21
CBRL Cracker Barrel Old Country Store Inc   151.03 151.11
CCIPRA Crown Castle International Corp   106.50 106.53
CCK Crown Holdings Inc   53.00 53.17
CFRPRA Cullen/Frost Bankers Inc   24.95 24.50
CVS CVS Health Corp   103.87 104.48
DRI Darden Restaurants Inc   64.00 64.50
PLAY Dave & Buster's Entertainment Inc   31.20 32.38
DMRRP Dayton & Michigan Railroad Co   64.95 60.00
DDRPRK DDR Corp   25.89 25.44
DDRPRJ DDR Corp   26.14 25.98
DK Delek US Holdings Inc   37.28 37.08
DEMO Democrasoft Holdings Inc   0.03 0.03
DUA Deutsche Bank Capital Funding Trust VIII   25.55 24.50
DKT Deutsche Bank Conting Cp-8 05 PC Tr Pfd Secs 08-Without Fixed Maturity Pfd   28.97 28.99
DXB Deutsche Bank Contingent Capital Trust II   26.94 26.57
DTEGF Deutsche Telekom AG   18.65 18.30
DTEGY Deutsche Telekom AG   18.59 18.30
DRII Diamond Resorts International Inc   34.65 34.80
DLRPRF Digital Realty Trust Inc   26.43 26.45
DLRPRE Digital Realty Trust Inc   26.63 26.62
DDT Dillard's Capital Trust I   26.18 26.15
DDS Dillards Inc   130.16 130.64
DFSPRB Discover Financial Services   26.23 26.23
DPUKY Domino's Pizza Group PLC   22.77 22.37
DQJCY Don Quijote Holdings Co.,Ltd   233.91 228.91
DXPRB Dynex Capital Inc   24.68 24.53
DDPRB E I du Pont de Nemours & Company   108.50 105.00
EBTTF Elektrobit Oyj   5.03 4.99
EWCR Empire Water Corp   0.11 0.01
EGDCY Energy Development Corp   20.30 20.20
EXNT Enxnet Inc   0.07 0.05
EPAM EPAM Systems Inc   61.68 62.69
EPRPRF EPR Properties   26.15 25.70
EPRPRE EPR Properties   34.30 32.10
EPRPRC EPR Properties   24.75 23.75
ESE ESCO Technologies Inc   38.54 38.88
ESLOF Essilor International SA   116.50 115.00
ESLOY Essilor International SA   58.14 58.38
EL Estee Lauder Cos Inc   82.67 82.73
EVERPRA EverBank Financial Corp   25.45 25.55
EXLS ExlService Holdings Inc   34.90 35.64
FMBM F & M Bank Corp   19.99 19.98
FICO Fair Isaac Corp   85.12 85.47
FRCOF Fast Retailing Co Ltd   388.51 386.00
FCB FCB Financial Holdings Inc   25.37 25.03
FSS Federal Signal Corp   16.49 16.76
FITBI Fifth Third Bancorp   27.73 27.64
FBP First BanCorp   6.58 6.56
FBPRM First BanCorp   23.85 23.00
FCCO First Community Corp   11.78 11.82
FHNPRA First Horizon National Corp   25.22 24.49
FXNC First National Corp   9.50 9.60
FNRN First Northern Community Bancorp   7.90 7.69
FREVS First REIT of New Jersey   22.99 22.90
FRC First Republic Bank   56.98 57.33
FRCPRC First Republic Bank   24.84 24.71
FRCPRD First Republic Bank   24.77 23.92
FRCPRE First Republic Bank   27.88 27.85
FRFC First Robinson Financial Corp   35.00 33.85
FNRG ForceField Energy Inc   7.48 7.48
FGFH Foresight Financial Group   22.00 21.50
FORM FormFactor Inc   9.82 9.97
FPTOF Fountainhead Property Trust   0.80 0.76
NEEPRC FPL Group Capital Trust I   26.74 26.00
FMS Fresenius Medical Care AG & Co. KGaA   40.78 40.09
FMCQF Fresenius Medical Care AG & Co. KGaA   82.33 79.10
GABPRD Gabelli Equity Trust Inc.   25.75 25.65
GABPRG Gabelli Equity Trust Inc.   23.42 23.22
GRXPRB Gabelli Healthcare & WellnessRx Trust   25.94 25.05
GMHLF GAM Holding AG   19.44 19.41
GAMPRB General American Investors Company, Inc.   26.49 26.47
G Genpact Ltd   22.22 22.33
GPN Global Payments Inc   91.86 92.80
GSPRJ Goldman Sachs Group Inc   24.94 24.68
GSPRB Goldman Sachs Group Inc   25.60 25.62
GPTPRB Gramercy Property Trust Inc   26.50 25.90
GHDS Greater Hudson Bank   4.26 4.75
GGGSF Greggs PLC   13.45 12.50
GRVFF Grenville Strategic Royalty Corp   0.59 0.53
GMK Gruma SAB de CV   49.52 48.60
GPAGF Gruma SAB de CV   12.34 11.94
GTT GTT Communications Inc   15.51 15.50
GLFPO Gulf Power Co.   99.90 94.98
HAE Haemonetics Corp   44.46 45.31
HAIN Hain Celestial Group Inc   62.53 62.88
HBI Hanesbrands Inc   127.54 128.95
HARL Harleysville Savings Financial Corp   18.50 18.38
HTSPRA Hatteras Financial Corp   24.45 24.50
HDB HDFC Bank Ltd   62.01 62.10
HHCSY Healthscope Ltd   11.15 11.00
HWAY Healthways Inc   22.38 23.08
HTLF Heartland Financial USA Inc   30.71 30.99
HEXEY Hellenic Exchanges - Athens Stock Exchange SA   14.32 14.05
HENKY Henkel AG & Co KGaA   105.15 104.84
HBOS Heritage Financial Group Inc   25.89 26.11
HTPRC Hersha Hospitality Trust   26.67 26.26
HXGBY Hexagon AB   36.30 36.04
HXGBF Hexagon AB   35.78 35.70
HKMPY Hikma Pharmaceuticals PLC   77.65 79.07
HOLX Hologic Inc   32.38 32.21
HZNP Horizon Pharma PLC   20.53 19.32
HPTPRD Hospitality Properties Trust   26.77 26.46
HBAYF Hudson's Bay Co   22.40 21.80
HTHKY Hutchison Telecommunications Hong Kong Holdings Ltd   7.55 7.48
ICLR Icon PLC   69.01 69.69
IG IGI Inc   11.52 11.43
ITYBF Imperial Tobacco Group PLC   50.00 48.85
ITYBY Imperial Tobacco Group PLC   98.25 97.80
SAAS inContact Inc   11.71 11.73
BLOX Infoblox Inc   23.26 24.69
NSP Insperity Inc   51.81 52.49
IART Integra Lifesciences Holdings Corp   60.01 59.71
INTP Integrated Pharmaceuticals Inc   0.00 0.00
IREHF Integrated Research Ltd   1.20 1.00
LINK Interlink Electronics   10.00 10.25
INAP Internap Corp   9.52 9.55
ICAGY International Consolidated Airlines Group SA   44.57 43.56
IGT International Game Technology   17.84 17.62
XENT Intersect ENT Inc   26.41 24.87
IPLPRD Interstate Power and Light Co   25.56 25.67
INTL INTL FCStone Inc   27.23 27.87
IVRPRA Invesco Mortgage Capital Inc   25.19 25.23
IVSXF Investor AB   38.60 37.90
IVSBF Investor AB   39.85 39.50
NVIV InVivo Therapeutics Holdings Corp   2.93 2.68
IRLD Ireland Inc   0.29 0.31
IRCP Irsa Propiedades Comerciales SA   24.50 24.10
ISLE Isle of Capri Casinos Inc   12.47 12.17
ISUZY Isuzu Motors Ltd   14.64 14.60
JCOM j2 Global Inc   67.25 68.20
OSCUF Japan Exchange Group Inc.   27.78 26.58
SJM JM Smucker Co   115.35 115.40
JOUT Johnson Outdoors Inc   33.54 33.64
JPMPRB JPMorgan Chase & Co   26.65 26.68
JPST JPS Industries Inc   10.00 9.98
KAI Kadant Inc   44.40 44.39
KIMPRI Kimco Realty Corp   26.58 26.39
KXSCF Kinaxis Inc   19.68 18.26
KSS Kohl's Corp   73.78 73.20
KUBTY Kubota Corp   81.03 81.52
KURRY Kuraray Co Ltd   41.30 40.25
LARK Landmark Bancorp Inc   26.30 25.84
LHOPRI LaSalle Hotel Properties   26.02 25.36
LGGNY Legal & General Group PLC   21.70 21.60
TREE LendingTree Inc   53.04 52.32
LHCG LHC Group Inc   33.80 34.10
LBY Libbey Inc   38.03 37.00
LLTP Lightlake Therapeutics Inc   10.25 10.90
LLNW Limelight Networks Inc   3.34 3.36
LRLCF L'Oreal SA   180.95 180.45
LULU Lululemon Athletica Inc   68.44 67.90
MTHRF M3, Inc.   22.42 21.88
MGLN Magellan Health Inc   64.07 63.81
MAG Magnetek Inc   44.56 45.71
MLGF Malaga Financial Corp   22.02 22.00
MNGPF Man Group PLC   3.05 2.99
MQPXF Matica Enterprises Inc   0.11 0.10
MJN Mead Johnson Nutrition Co   104.76 105.39
MKGAY Merck KGaA   34.26 34.21
MMSI Merit Medical Systems Inc   19.61 19.73
MERPRM Merrill Lynch Capital Trust II   25.65 25.66
METPRA MetLife Inc   24.79 24.74
MPBK Metropacific Bank   0.01 0.00
MSCC Microsemi Corp   32.24 31.90
MGHTF Mighty River Power Ltd   2.48 2.35
MLR Miller Industries Inc.   22.16 22.13
MBFJF Mitsubishi UFJ Financial Group Inc   6.52 6.60
MODN Model N Inc   12.37 12.44
MHK Mohawk Industries Inc   184.35 187.25
MOH Molina Healthcare Inc   63.69 64.19
MNRO Monro Muffler Brake Inc   63.24 64.25
MNST Monster Beverage Corp   141.12 126.00
MSPRI Morgan Stanley   26.24 25.73
MSPRA Morgan Stanley   20.78 20.87
MSPRG Morgan Stanley   26.05 25.87
MWG Morgan Stanley Capital Trust IV   25.55 25.57
MRAAF Murata Mfg Co Ltd   123.00 118.80
MRAAY Murata Mfg Co Ltd   30.93 29.77
NGHCP National General Holdings Corp   26.04 25.50
NEOG Neogen Corp   51.15 51.79
NTWK Netsol Technologies Inc   6.00 6.00
NAHD New Asia Holdings Inc   1.00 0.80
NRZ New Residential Investment Corp   15.11 14.90
NYCB New York Community Bancorp Inc   16.61 16.58
NYMTP New York Mortgage Trust   24.99 24.62
NCMGY Newcrest Mining Ltd   11.33 11.36
NCMGF Newcrest Mining Ltd   11.30 11.28
NEWT Newtek Business Services Corp   16.67 16.61
NXGPF Next PLC   114.20 113.17
NSANF Nissan Motor Co Ltd   10.55 10.55
NRDVY Nord Gold NV   2.33 1.30
NTRSP Northern Trust Corp   25.54 25.49
NSAM NorthStar Asset Management Group Inc   24.27 24.16
NRF Northstar Realty Finance Corp   19.22 19.55
NWYF Northway Financial Inc   21.00 20.99
NBCT Northwest Bancorp Inc   9.45 9.40
OCUL Ocular Therapeutix Inc   35.77 35.48
ODMTY Old Mutual PLC   28.18 28.05
OMAM OM Asset Management PLC   17.96 17.66
OCRPRB Omnicare Capital Trust II   94.26 92.15
OMCL Omnicell Inc   35.05 35.75
ONFC Oneida Financial Corp   19.54 19.69
FNCTF ORANGE   18.19 18.27
OCBB Orange County Business Bank   8.00 7.70
OLCLY Oriental Land Co., Ltd.   26.84 26.80
PNDZY Pandora AS   22.79 22.88
PGPHF Partners Group Holding   308.75 304.55
PSO Pearson PLC   21.85 21.88
PSORF Pearson PLC   21.93 21.01
PEBPRC Pebblebrook Hotel Trust   25.62 25.39
PSEM Pericom Semiconductor Corp   15.60 15.79
PSMMY Persimmon PLC   54.48 53.96
PNFP Pinnacle Financial Partners Inc   42.00 41.69
PMCS PMC-Sierra Inc   9.50 9.55
PNCPRQ PNC Financial Services Group Inc   24.85 24.53
PNCPRP PNC Financial Services Group Inc   28.45 27.94
PNYTF Poynt Corp   0.00 0.01
PRCB Premier Commercial Bancorp   5.20 5.03
PINC Premier Inc   36.66 36.80
PBSFF ProSiebenSat 1 Media AG   49.60 49.03
PUK Prudential PLC   50.29 50.45
PUKPF Prudential PLC   25.00 25.30
PTCT PTC Therapeutics Inc   71.33 74.93
PSAPRS Public Storage   25.65 25.75
PSAPRT Public Storage   25.47 25.57
PSAPRW Public Storage   24.38 23.95
PSAPRV Public Storage   24.46 24.10
PSAPRZ Public Storage   26.11 25.95
PSAPRY Public Storage   26.90 26.73
PSAPRA Public Storage   25.68 25.00
PSAPRU Public Storage   25.23 25.00
PSAPRX Public Storage   24.75 24.28
QLIK Qlik Technologies Inc   32.44 32.69
RBSPRE RBS Capital Funding Trust V   24.79 24.41
RBSPRI RBS Capital Funding Trust VI   24.95 24.71
RBSPRG RBS Capital Funding Trust VII   24.86 24.41
REGPRG Regency Centers Corp   25.53 25.32
QSR Restaurant Brands International Inc   44.23 43.64
RSTRF Restaurant Brands International LP   42.04 41.46
RIOM Rio Alto Mining Ltd   3.13 3.11
ROP Roper Industries Inc   167.57 169.33
ROST Ross Stores Inc   105.81 99.95
ROVI Rovi Corp   24.88 25.24
RBSPRM Royal Bank of Scotland Group (The) PLC   25.05 25.00
RBSPRR Royal Bank of Scotland Group (The) PLC   24.69 24.65
RBSPRP Royal Bank of Scotland Group (The) PLC   24.98 24.85
RBSPRS Royal Bank of Scotland Group (The) PLC   25.35 25.08
RHP Ryman Hospitality Properties Inc   60.10 59.49
SNPHY Santen Pharmaceutical Co Ltd   33.43 33.43
BFSPRC Saul Centers Inc   26.02 25.99
SBAC SBA Communications Corp   124.71 122.79
SCEPRG SCE Trust II   24.60 23.57
SCEPRH SCE Trust III   28.00 27.49
SHLAF Schindler Holding AG   164.50 162.80
SHNWF Schroders PLC   47.98 45.10
SAIC Science Applications International Corp   54.68 55.42
SEGXF Segro PLC   6.57 6.55
SEIC SEI Investments Company   43.04 43.62
SKHSF Sekisui House Ltd   13.89 13.50
SMTC Semtech Corp   28.93 28.77
SNRAF Senator Minerals Inc   0.10 0.12
SCAY Seneca-cayuga Bancorp   11.00 10.75
SERV ServiceMaster Global Holdings Inc   34.59 34.32
SLGN Silgan Holdings Inc   57.41 57.72
SKSBF Skanska AB   24.65 24.54
SLGPRI SL Green Realty Corp   26.41 26.08
DITHF Smith (DS) PLC   5.60 5.53
SMFTF Smurfit Kappa Group PLC   28.38 28.04
SNE Sony Corp   28.33 28.27
SFBC Sound Financial Bancorp Inc   19.00 18.95
SBFC Southeastern Bank Financial Corp   27.65 27.60
SCEPRF Southern California Edison Trust I   25.43 24.45
ONCE Spark Therapeutics Inc   57.59 61.50
EDTXF Spectral Medical Inc   0.48 0.48
STJPF St James's Place PLC   14.76 14.69
STTPRD State Street Corp   26.76 26.53
STTPRE State Street Corp   25.43 25.43
SCMP Sucampo Pharmaceuticals Inc   15.38 16.50
SUIPRA Sun Communities Inc   26.60 25.96
SEMI SunEdison Semiconductor Ltd   24.06 23.00
SNST Sunset Capital Assets Inc   2.08 1.92
SSMXF Sysmex Corporation   53.62 52.00
SSMXY Sysmex Corporation   26.85 26.07
TBNC T Bancshares Inc   6.75 6.60
TKMU Takeoutmusic.com Holdings Corp   0.00 0.00
TTDKY TDK Corp   70.70 69.03
TTGT TechTarget Inc   12.14 12.13
TTNDF Techtronic Industries Co Ltd   3.47 3.34
TLPFY Teleperformance   38.79 38.15
TSRO Tesaro Inc   53.33 53.55
TSO Tesoro Corp   91.84 93.57
THERF Theratechnologies Inc   0.62 0.59
THOR Thoratec Corp   40.72 40.88
TMUSPRA T-Mobile US Inc   60.40 59.27
THKUF Toll Holdings Ltd   7.17 7.13
TYGPRB Tortoise Energy Infrastructure Corp.   10.25 9.92
TSS Total System Services Inc   38.20 38.45
TCON TRACON Pharmaceuticals Inc   13.43 14.68
TCOR TreeCon Resources Inc   0.68 0.65
TYPR Tri-Continental Corp   49.92 48.99
TYL Tyler Technologies Inc   119.37 120.09
TSNU Tyson Foods Inc   50.85 49.50
USBPRM U.S. Bancorp   29.83 29.66
USBPRO U.S. Bancorp   24.35 23.84
ULTA Ulta Salon Cosmetics & Fragrances Inc   140.76 141.00
UNIEF Uni-Select Inc   32.79 30.14
UNFI United Natural Foods Inc   83.04 83.57
UVE Universal Insurance Holdings Inc   24.90 25.55
VGR Vector Group Ltd   23.05 23.28
VRNT Verint Systems Inc   60.88 61.05
WBA Walgreens Boots Alliance Inc   83.08 81.83
WCIC WCI Communities Inc   23.93 23.83
WCG WellCare Health Plans Inc   90.81 90.83
WBB Westbury Bancorp Inc   16.99 16.90
WIPSO Wisconsin Public Service Corp   99.75 103.00
WNS WNS (Holdings) Ltd   24.47 24.74
WDFN Woodlands Financial Services Co   45.00 44.00
INT World Fuel Services Corp   54.75 54.90
WPPGF WPP PLC   23.93 23.51
WPPGY WPP PLC   118.15 118.84
WYN Wyndham Worldwide Corp   91.48 92.58
YAMHF Yamaha Motor Co., Ltd.   24.99 24.59
ZAGG Zagg Inc   7.70 7.90
ZBPRH Zions Bancorp   24.77 24.75
ZBPRA Zions Bancorp   23.06 22.60
ZIOP ZIOPHARM Oncology Inc   11.26 11.90
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
DDDX 3DX Industries Inc   0.06 0.06
WBAI 500.com Ltd   9.26 9.55
CAS A M Castle & Co   3.18 4.77
ATNM Actinium Pharmaceuticals Inc   3.12 3.30
AUAYF Adanac Molybdenum Corp   0.14 0.15
AGTK Agritek Holdings Inc   0.03 0.03
GAPFF Aimia Inc   10.33 10.23
AJGH AJ Greentech Holdings Ltd   0.01 0.01
AXU Alexco Resource Corp   0.42 0.43
ALKM Alkame Holdings Inc   0.02 0.02
ALPQF Alpiq Holding AG   75.79 93.63
ACERF AM Gold Inc   0.02 0.03
AMZZ Amazonica Corp   0.00 0.00
AMLH American Leisure Holdings Inc   0.02 0.02
AQQS American Spectrum Realty Inc   0.12 0.20
ASRV AmeriServ Financial Inc   2.92 2.91
ANHPRC Anworth Mortgage Asset Corp   24.41 25.02
ARVCY Areva   1.03 1.04
APHY Assured Pharmacy Inc   0.04 0.05
ATEA Astea International Inc   1.10 1.11
AVH Avianca Holdings SA   12.14 13.78
AXPW Axion Power International Inc   0.28 0.26
BKEN Bakken Energy Corp   0.00 0.00
CIB BanColombia SA   41.15 41.37
BAKPF Baraka Energy & Resources Ltd   0.00 0.00
BIJBF Bijou Brigitte AG   62.20 63.65
BPTH Bio-Path Holdings Inc   1.85 1.90
BRVRF Blue River Resources Ltd   0.04 0.04
BLSFF BlueScope Steel Ltd   3.73 3.97
BODY Body Central Corp   0.18 0.12
BDRPF Bombardier Inc   6.69 9.45
BNGRF Bongrain   61.85 62.00
BOSC BOS Better Online Solutions Ltd   2.98 3.00
BLVDU Boulevard Acquisition Corp   9.95 10.00
LND BRASILAGRO - CIA Bras de Prop Agricolas   3.20 2.65
BFGC Bullfrog Gold Corp   0.01 0.01
CACQ Caesars Acquisition Co   7.39 7.31
CLTS Canadian Tactical Training Academy Inc   0.03 0.03
CDYCF Cardero Resources Corp   0.03 0.02
CETEF Cathedral Energy Services Ltd   1.71 1.72
CCDBF CCL Industries Inc   42.70 78.34
CDEX CDEX Inc   0.01 0.02
CNP CenterPoint Energy Inc   20.78 20.83
CPYYF Centrica PLC   3.65 3.70
CPYYY Centrica PLC   14.98 15.01
CHKDJ Chesapeake Energy Corp   1010.00 1110.00
CIFHY China Fishery Group Ltd   1.22 1.23
CJEWY Chow Tai Fook Jewellery Group Ltd   11.69 12.30
CWEI Clayton Williams Energy Inc   49.06 49.71
CLCXQ Computer Learning Centers   0.00 0.00
CLLZF Connacher Oil and Gas Ltd   0.02 0.02
MCF Contango Oil & Gas Co   23.53 23.90
CSBQP Cornerstone Bancshares Inc   24.06 24.25
CUZ Cousins Properties Inc   10.73 10.49
CVALF Covalon Technologies Ltd   0.89 0.92
CROX Crocs Inc   11.15 10.27
CVSL CVSL Inc   2.48 4.23
DPNEY Daphne International Holdings Ltd   5.22 5.47
DWSN Dawson Geophysical Co   5.24 5.43
DFRG Del Frisco's Restaurant Group Inc   20.09 18.81
DLMV Delmarva Bank Data Processing Center, Inc.   2.00 2.50
DTRWF Delta Drone SA   4.22 4.40
DLLLY Delta Lloyd N.V   18.30 18.35
DLLLF Delta Lloyd N.V   18.05 18.15
DCOHF Dickson Concepts International Ltd   0.43 0.44
CADY Digital Caddies Inc   0.12 0.10
DRCHF Direcional Engenharia SA   2.07 2.17
DIRVD Direct View Holdings Inc   0.00 0.00
DCTFF DirectCash Payments Inc   13.05 13.12
DOLV Dolat Ventures Inc   0.07 0.06
DRL Doral Financial Corp   0.72 1.32
EFRTF Edgefront Real Estate Investment Trust   1.45 1.44
EGAN EGain Corp   3.48 3.48
ELRA Elray Resources Inc   0.00 0.00
ENDO Endocan Corp   0.01 0.02
ENEVY Eneva SA   0.05 0.10
EAC Erickson Inc   6.15 6.24
FABU FAB Universal Corp   0.04 0.04
PAWP Fearless Films Inc   0.25 0.75
FCGD First Colombia Gold Corp   0.00 0.00
FIVE Five Below Inc   31.74 31.71
GNCC Genco Corp   0.00 0.00
GNMLF Genomma Lab Internacional SAB de CV   1.13 1.45
GAINP Gladstone Investment Corporation   25.75 25.80
GWTR Global Water Technologies Inc   0.02 0.02
GOL Gol Intelligent Airlines Inc   3.46 3.57
GARPF Golden Agri-Resources Ltd   0.30 0.31
GARPY Golden Agri-Resources Ltd   29.96 29.80
GDPPRD Goodrich Petroleum Corp   9.14 15.02
GDPAN Goodrich Petroleum Corp   9.95 24.45
GDPPRC Goodrich Petroleum Corp   9.30 17.01
FXITD Gopher Protocol Inc   1.00 2.30
GPVRF GreenPower Motor Company Inc   0.19 0.20
ASWRF Gungnir Resources Inc   0.01 0.01
HEOFF H2O Innovation Inc   1.13 1.10
HLX Helix Energy Solutions Group Inc   15.44 15.43
HERO Hercules Offshore Inc   0.45 0.68
HIMR Hollund Industrial Marine Inc   0.01 0.01
ZINC Horsehead Holding Corp   12.84 12.92
HCTI Hybrid Coating Technologies Inc   0.04 0.04
HDY HyperDynamics Corp   0.64 0.63
ICTSF ICTS International NV   0.50 0.60
IMKI Immediatek Inc   0.35 0.40
IDLLF Indus Alliance Insur and Finan Srvc, Inc.   33.95 38.60
IOGA Inscor Inc Corp   0.01 0.01
IPRA Intelsat SA   36.22 42.89
I Intelsat SA   12.37 12.43
ISH International Shipholding Corp   14.00 14.02
IACAF Ithaca Energy Inc   0.68 0.70
JAMTF Jagercor Energy Corp   0.04 0.03
JASN Jason Industries Inc   7.15 6.72
JONE Jones Energy Inc   8.55 8.49
KRMEF Karmin Exploration Inc   0.19 0.27
KGRSY Kingrose Mining Ltd   1.05 1.63
KGTO Kogeto Inc   0.03 0.05
KOP Koppers Holdings Inc   16.21 16.32
LAS Lentuo International Inc   0.59 0.56
ROAOF LGX Oil & Gas Inc   0.07 0.07
LBSR Liberty Star Uranium & Metals Corp   0.01 0.01
LL Lumber Liquidators Holdings Inc   51.86 47.76
LMSMF Maclos Capital Inc   0.05 0.05
MAMS Mam Software Group Inc   5.55 4.81
MXMTY Maxcom Telecomunicaciones SAB de CV   0.68 0.70
MNI McClatchy Co   2.32 2.33
MDFI Medefile International Inc   0.00 0.00
MEDA Media Analytics Corp   0.00 0.00
MVRBF Medivir AB   11.10 11.29
MCWPF Melco Crown(Philippines)Resorts Corp   0.23 0.25
MERR Merriman Holdings Inc   1.25 1.50
MEAOF Metanor Resources Inc   0.04 0.04
MSPC Metrospaces Inc   0.00 0.00
MLRKF Millrock Resources Inc   0.26 0.28
MPIX Mindpix Corp   0.00 0.00
MIZUF Mizuno Corporation   5.02 5.00
MPAY Mobetize Corp   0.65 0.70
MSM MSC Industrial Direct Co Inc   72.99 73.17
MURZY Murray And Roberts Holdings Ltd   1.47 1.50
NGCRF NagaCorp Ltd   0.68 0.70
NGCRY NagaCorp Ltd   41.24 42.72
NINOF Nikon Corp   12.95 13.14
NOBGF Noble Group Ltd   0.72 0.73
NOBGY Noble Group Ltd   14.39 14.71
WSCRF North American Nickel Inc   0.17 0.18
NTFY Notify Technology Corp   5.25 6.00
NBY NovaBay Pharmaceuticals Inc   0.53 0.50
NVOB Novacab International Inc   0.00 0.01
DNOW Now Inc   21.25 21.13
NRG NRG Energy Inc   23.98 23.76
NUTR Nutraceutical International Corp   16.38 16.66
OGE OGE Energy Corp   32.51 32.72
OPESF Opera Software ASA   7.62 7.78
ONZBF Organizacion Soriana SAB de CV   2.32 2.75
SEED Origin Agritech Ltd   1.18 1.19
PFSD Pacific Sands Inc   0.02 0.02
PPHMP Peregrine Pharmaceuticals Inc   23.24 22.60
PTVYF Petro Vista Energy Corp   0.02 0.03
FENG Phoenix New Media Ltd   7.33 7.28
POSC Positron Corp   0.00 0.00
POWN POW Entertainment Inc   0.01 0.01
PWZYF Powszechny Zaklad Ubezpieczen SA   131.10 135.09
PPCYY PPC Ltd   3.06 3.09
PRAA PRA Group Inc   50.09 49.43
PRXI Premier Exhibitions Inc   0.36 0.36
PCRBY Pricer AB   0.85 1.08
PGLA Progen Pharmaceuticals Ltd   0.17 0.15
PRMLY Prumo Logistica SA   0.10 0.10
QIHU Qihoo 360 Technology Co Ltd   45.73 46.85
QUIK Quicklogic Corp   1.91 1.96
RGDEF RDX Technologies Corp   0.13 0.13
ERNI Rewards Nexus Inc   0.01 0.01
RIHT Rightscorp Inc   0.07 0.08
SRRY Sancon Resources Recovery Inc   0.00 0.00
SCHYF Sands China Ltd   4.61 4.62
SCHN Schnitzer Steel Industries Inc   15.70 15.75
SEADF Seamless Distribution AB   0.90 0.97
SCQBF SecureCom Mobile Inc   0.35 0.42
SNRAF Senator Minerals Inc   0.10 0.11
SNUYF Serinus Energy Inc   0.88 0.88
SBDG Small Business Development Group Inc   0.76 0.80
SPRO SmartPros Ltd   1.31 1.35
SPDC Speed Commerce Inc   0.74 0.83
SGM Stonegate Mortgage Corporation   10.02 9.56
STRDF Strad Energy Services Ltd   2.20 2.38
SLFYF Sun Life Financial Inc   19.94 20.13
GOMO Sungy Mobile Ltd   4.69 4.75
SWGAF Swatch Group AG   459.00 396.59
TINO Tamino Minerals Inc   0.00 0.00
TAPM Tapinator Inc   0.30 0.26
TBQBF T-Bird Pharma Inc   0.29 0.31
TCPI TCP International Holdings Ltd   2.74 4.96
ALLIF The Canadian Bioceutical Corp   0.12 0.23
GYST The Graystone Co Inc   0.02 0.00
SEEK TheDirectory.com Inc   0.00 0.00
TDW Tidewater Inc   28.20 27.83
TPAC Trans-Pacific Aerospace Co Inc   0.00 0.00
TVETF Traverse Energy Ltd   0.57 0.57
TOLWF Trican Well Service Ltd   3.53 3.46
THST Truett-Hurst Inc   2.30 2.36
TURA Turbine Aviation Inc   0.51 0.80
UATG Umbra Applied Technologies Group Inc   0.75 0.33
UNJCF Unicaja Banco S.A.   2.38 2.96
UVCL Univercell Holdings Inc   0.00 0.00
UGHS University General Health System Inc   0.00 0.01
VCMG Veracity Management Global Inc   0.01 0.01
FCGYF Veresen Inc   12.23 12.32
VNCKF Victory Nickel Inc   0.10 0.10
VBFC Village Bank and Trust Financial Corp   16.80 16.05
VIZC VizConnect Inc   0.00 0.00
WWNTY Want Want China Holdings Ltd   55.34 55.26
WEWWF WebTech Wireless Inc   1.43 1.22
WTW Weight Watchers International Inc   11.34 16.40
WFSTF Western Forest Products Inc   1.71 1.71
WILN Wi-Lan Inc   2.64 2.64
WSTI WindStream Technologies Inc   0.09 0.09
WK Workiva Inc   12.82 12.26
WRIT WRIT Media Group Inc   0.00 0.00
XLRM XLR Medical Corp   0.08 0.10
YOKEF Yokogawa Electric Corp   10.70 10.90
ZNTR Zentric Inc   0.00 0.00
ZORM Zoro Mining Corp   0.00 0.01
ZSAN Zosano Pharma Corp   10.38 10.90
Data through 02/27/2015 15:55:04-06:00

Ticker
This is the ticker symbol for the holding. Click on it to see the Morningstar Quicktake report on this security.
Name
This is the name of the stock.
Price $
This is the most current price available to Morningstar.com.
52-week high
This is the highest intraday price the stock has reached over the past 52 weeks.
52-week low
This is the lowest intraday price the stock has reached over the past 52 weeks.
Become a Morningstar Premium Member.?Enjoy our analyst picks and buy-sell opinions on 4,000 stocks, funds and ETFs. Learn more.

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