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
MMM 3M Co   148.42 147.92
AAC AAC Holdings Inc   22.01 22.23
ABBV AbbVie Inc   59.98 60.02
AKR Acadia Realty Trust   29.98 30.20
AGIO Agios Pharmaceuticals Inc   79.61 77.66
APRDN Alabama Power Co   96.00 95.20
AMRI Albany Molecular Research Inc   23.48 23.31
AAPRB Alcoa Inc   51.23 50.49
ALX Alexander's Inc   435.00 430.00
ARE Alexandria Real Estate Equities Inc   81.87 82.77
ALXN Alexion Pharmaceuticals Inc   189.75 186.47
ANCTF Alimentation Couche-Tard Inc   33.81 32.53
ALLPRD Allstate Corp   26.39 26.38
ALL Allstate Corp   62.40 62.59
AILLL Ameren Illinois Co   26.00 25.80
AAT American Assets Trust Inc   36.54 37.13
AEP American Electric Power Co Inc   56.41 56.55
AWK American Water Works Co Inc   51.61 51.89
AMRE AmReit Inc   23.96 24.25
ABCW Anchor BanCorp Wisconsin Inc   31.00 31.43
AAPL Apple Inc   104.96 105.05
AUMAU AR Capital Acquisition Corp   9.84 9.83
ARLUF Aristocrat Leisure Ltd   5.79 5.59
APNHY Aspen Pharmacare Holdings Ltd   33.08 31.40
AEC Associated Estates Realty Corp   19.38 19.42
BVNKF Bavarian Nordic   32.50 25.35
BBTPRF BB&T Corp   22.39 22.35
BGAOY Belgacom SA   7.45 7.09
BJRI BJ's Restaurants Inc   41.59 38.20
BFRE Bluefire Renewables Inc   0.07 0.05
BCC Boise Cascade Co   33.76 33.29
BYLB Boyle Bancorp Inc   51.00 50.25
BPY Brookfield Property Partners LP   22.24 22.16
CDPYF Canadian Apartment Properties Real Estate Investment Trust   22.32 22.30
ROX Castle Brands Inc   1.78 1.77
CELG Celgene Corp   102.94 100.91
CTIX Cellceutix Corp   3.40 3.24
CTEI Cemtrex Inc   0.70 0.22
CHRW CH Robinson Worldwide Inc   70.94 71.22
CRL Charles River Laboratories International Inc   63.53 62.82
CHSCP CHS Inc   30.00 25.90
CSEAF Clearwater Seafoods Inc   9.96 9.83
ED Consolidated Edison Inc   62.31 62.37
CVTI Covenant Transportation Group Inc   21.95 22.09
BCR CR Bard Inc   157.26 156.18
CRAI CRA International, Inc.   28.99 28.74
CCIPRA Crown Castle International Corp   105.38 105.39
CCI Crown Castle International Corp   84.38 84.92
CSRGY CSR Corp Ltd   25.65 25.34
CUBE CubeSmart   20.07 20.18
CURN Currency Exchange International Corp   15.91 15.48
DVA DaVita HealthCare Partners Inc   76.59 76.68
DBVTF DBV Technologies SA   51.50 46.50
DDRPRJ DDR Corp   25.68 25.61
DTT Deutsche Bank Capital Funding Trust IX   25.59 25.00
DUA Deutsche Bank Capital Funding Trust VIII   25.28 24.50
DMXHF DHX Media Ltd   7.94 8.01
DMQHF DHX Media Ltd   7.91 7.66
DRIV Digital River Inc   25.58 19.67
DLMAF Dollarama Inc   89.33 89.31
DPZ Domino's Pizza Inc   87.27 87.43
DRSX DRS Inc   0.01 0.00
DTE DTE Energy Holding Co   80.24 80.85
DUK Duke Energy Corporation   80.32 80.50
DDPRB E I du Pont de Nemours & Company   101.69 94.50
EGP EastGroup Properties Inc   65.91 66.83
EW Edwards Lifesciences Corp   116.50 108.73
EARN Ellington Residential Mortgage REIT   17.85 17.91
EDE Empire District Electric Co   26.80 26.92
ELS Equity Lifestyle Properties Inc   46.77 47.52
FRT Federal Realty Investment Trust   127.63 127.80
FNF Fidelity National Financial Inc   29.33 29.30
FAF First American Financial Corp   29.69 29.17
FIRT First Banctrust Corp   16.04 15.30
FNLIF First National Financial Corp   20.18 20.05
FISV Fiserv Inc   65.86 66.11
FUJIY FUJIFILM Holdings Corp   33.53 33.49
FUJIF FUJIFILM Holdings Corp   33.75 31.65
GRXPRB Gabelli Healthcare & WellnessRx Trust   25.23 25.05
GD General Dynamics Corp   131.83 131.44
GEGI Genesis Electronics Group Inc   0.01 0.01
GILD Gilead Sciences Inc   111.11 110.64
GPN Global Payments Inc   78.17 78.18
GWECY Glow Energy PLC   30.13 27.66
GPTPRB Gramercy Property Trust Inc   25.30 25.20
GSBC Great Southern Bancorp Inc   34.45 34.61
GWB Great Western Bancorp Inc   19.41 19.47
GGDVY Guangdong Investment Ltd   62.81 62.38
HRVEQ Harvey Electronics Inc   0.02 0.02
HXBM Helix Biomedix   35.99 32.21
HUBS HubSpot Inc   32.69 32.99
HVB Hudson Valley Holding Corp   22.79 21.36
IBWC IBW Financial Corp   12.35 12.20
IDA Idacorp Inc   59.82 60.14
IDXX Idexx Laboratories   134.49 140.00
INFU InfuSystems Holdings Inc   3.82 3.74
ISF ING Groep N.V.   25.34 24.25
IMQCF Inmobiliaria Colonial SA   0.68 0.66
XENT Intersect ENT Inc   19.27 19.01
JACK Jack In The Box Inc   70.77 70.82
KRC Kilroy Realty Corp   65.09 65.71
KIM Kimco Realty Corp   23.98 23.92
LAWS Lawson Products Inc   24.65 24.62
LEG Leggett & Platt Inc   37.74 37.38
LLESY Lend Lease Group   13.70 13.64
LBTYK Liberty Global PLC   43.49 43.83
MNSB Mainstreet Bank   8.75 8.90
MCK McKesson Corp   200.35 200.92
MACK Merrimack Pharmaceuticals Inc   9.36 9.26
MTRAF Metro Inc   69.48 67.17
MCFUF Micro Focus International PLC   16.53 16.15
MSTR MicroStrategy Inc   156.35 155.86
MTX Minerals Technologies Inc   68.40 67.35
MIXX Mix 1 Life Inc   6.03 6.10
MKSI MKS Instruments Inc   35.40 35.03
MWR Morgan Stanley Capital Trust III   25.46 23.30
MWO Morgan Stanley Capital Trust V   25.22 22.40
MSZ Morgan Stanley Capital Trust VII   25.37 24.20
MSK Morgan Stanley Capital Trust VIII   25.29 25.01
NNNPRE National Retail Properties Inc   23.96 23.82
BABY Natus Medical Inc   33.12 33.60
NP Neenah Paper Inc   58.06 57.95
NU Northeast Utilities   48.47 48.67
NUMCF Numericable Group SA   57.93 53.08
OCR Omnicare Inc   66.41 67.49
ORLY O'Reilly Automotive Inc   170.21 169.13
PTSI P AM Transportation   39.26 40.41
PANW Palo Alto Networks Inc   107.70 108.21
PNDZY Pandora AS   20.06 20.08
PEB Pebblebrook Hotel Trust   40.71 40.91
PPLL Peoples, Ltd.   65.46 58.28
POR Portland General Electric Co   35.60 35.68
PWMNF Powder Mountain Energy Ltd   0.54 0.52
PG Procter & Gamble Co   85.62 85.82
PSAPRS Public Storage   25.20 25.18
RCPT Receptos Inc   67.50 68.20
REG Regency Centers Corp   58.62 58.84
REGN Regeneron Pharmaceuticals Inc   400.33 397.35
RGLS Regulus Therapeutics Inc   16.48 15.74
RENT Rentrak Corp   77.00 76.50
BFS Saul Centers Inc   51.10 51.94
SCSS Select Comfort Corp   25.59 25.70
SPG Simon Property Group Inc   172.47 173.91
SKVI Skinvisible Inc   0.08 0.07
SLG SL Green Realty Corp   111.86 112.94
SOPW Solar Power Inc   2.76 2.89
SONC Sonic Corp   24.87 24.89
SWX Southwest Gas Corp   55.58 56.10
SSS Sovran Self Storage Inc   81.96 82.92
STRT Strattec Security Corp   96.81 89.87
SBKO Summit Bank OR   17.00 15.00
SMCI Super Micro Computer Inc   30.46 30.79
SYF Synchrony Financial   26.19 26.02
TCOPRK Taubman Centers Inc   25.10 25.00
TCOPRJ Taubman Centers Inc   26.03 25.45
TMH Team Health Holdings Inc   60.87 61.61
TFX Teleflex Inc   110.73 111.24
NRTNF The Intertain Group Ltd   12.39 11.94
TRV Travelers Companies Inc   97.64 97.23
TUBE TubeMogul Inc   15.64 16.75
TUES Tuesday Morning Corp   19.47 20.09
TYL Tyler Technologies Inc   106.90 107.99
USBPRM U.S. Bancorp   29.27 29.33
UNP Union Pacific Corp   114.15 112.65
UNH UnitedHealth Group Inc   91.38 91.44
UHT Universal Health Realty Income Trust   46.45 47.00
VCBC Valley Community Bank Corp   3.25 3.21
WOOF VCA Inc   44.11 42.14
VVC Vectren Corp   43.83 43.82
VTAE Vitae Pharmaceuticals Inc   9.57 8.79
VWR VWR Corp   21.91 22.09
WRI Weingarten Realty Investors   34.80 34.65
WRB WR Berkley Corp   50.31 50.00
XEL Xcel Energy Inc   32.92 32.99
XNNH Xenonics Holdings Inc   0.39 0.35
ZAYO Zayo Group Holdings Inc   23.00 22.90
ZIGGY Ziggo NV   23.81 23.72
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
ABLZF ABB Ltd   21.20 20.05
ANF Abercrombie & Fitch Co   31.66 31.14
ADMD Advanced Medical Isotope Inc   0.00 0.00
AFMD Affimed NV   4.57 4.51
AOIFF Africa Oil Corp   3.13 3.22
AFCRF Africo Resources Ltd   0.33 0.35
AFGVY Agfa-Gevaert NV   5.09 4.54
GAPFF Aimia Inc   13.37 13.45
ALCSQ ALCO Stores Inc   0.29 0.27
ADHD Alcobra Ltd   3.61 3.90
APNI Alpine Group Inc   0.21 0.23
AMZN Amazon.com Inc   288.46 284.38
AMZG American Eagle Energy Corp   1.98 2.00
ACAN Americann Inc   1.06 1.23
ANGI Angie's List Inc   6.42 6.28
ATBPF Antibe Therapeutics Inc   0.47 0.48
AREX Approach Resources Inc   9.71 9.87
APRYF APR Energy PLC   6.35 7.08
ATADF ATAC Resources Ltd   0.45 0.48
ATLGF Atlas Iron Ltd   0.33 0.50
ARPP Atlas Resource Partners LP   24.14 24.35
ADNC Audience Inc   6.23 6.22
AXELF Axel Springer SE   53.43 55.11
BGMZF Barkerville Gold Mines Ltd   0.18 0.17
BYVVF Bayfield Ventures Corp   0.13 0.13
BBCN BBCN Bancorp Inc   13.26 13.28
BRBMF Big Rock Brewery Inc   12.60 12.61
HAIR Biostem US Corp   0.01 0.01
BODY Body Central Corp   0.70 0.70
BDRPF Bombardier Inc   10.84 11.66
BDBD Boulder Brands Inc   8.72 8.72
TEUPRC Box Ships Inc   21.35 22.30
BRIZF Brazil Resources Inc   0.44 0.42
BMIN Britannia Mining Inc   0.02 0.01
CGPZF C&C Group PLC   4.42 4.96
CCGGY C&C Group PLC   13.55 14.37
CAB Cabela's Inc   49.07 48.75
CACH Cache Inc   0.63 0.64
PRSS CafePress Inc   2.90 2.88
DVR Cal Dive International Inc   0.24 0.23
CLNFF Calian Technologies Ltd   16.49 16.68
BLOZF Cannabix Technologies Inc   0.08 0.07
CGG CGG   6.62 6.74
CGRA CGrowth Capital Inc   0.00 0.00
CDGXY China Dongxiang Group   8.38 8.50
CIFHY China Fishery Group Ltd   2.66 2.73
CFX Colfax Corp   52.97 50.67
CTG Computer Task Group Inc   8.51 8.78
CRK Comstock Resources Inc   11.40 11.57
CVNZF Comvita Ltd   3.08 3.18
CTGO Contango Ore Inc   6.50 7.00
CVRG Converge Global Inc   0.00 0.00
CJREF Corus Entertainment Inc   19.41 20.35
TPNEF Cub Energy Inc   0.06 0.06
CAWLF CWC Energy Services Corp   0.67 0.72
DBRM Daybreak Oil & Gas Inc   0.17 0.17
DIGP Digipath Inc   0.16 0.16
DNRG Dominovas Energy Corp   0.01 0.06
DRUNF DREAM Unlimited Corp   10.91 10.94
GYSLF Eco Oro Minerals Corp   0.15 0.16
EDNMY Edenred SA   13.30 13.35
EDMC Education Management Corp   0.68 0.64
EIPAF Eni SpA   20.73 20.02
ESVIF Ensign Energy Services Inc   11.15 11.20
ENTB Entest BioMedical Inc   0.00 0.00
EPRS Epirus Biopharmaceuticals Inc   4.99 5.01
EXPGF Experian PLC   14.82 14.78
FAHLF First Asia Holdings Ltd   0.45 0.51
FNFG First Niagara Financial Group Inc   7.42 7.90
FBC Flagstar Bancorp, Inc.   14.75 14.81
FCREY Fletcher Building Ltd   13.52 13.33
FONU FONU2 Inc   0.00 0.00
FOSYF Forsys Metals Corp   0.18 0.22
FXTGY Foxtons Group PLC   4.94 5.18
FOEAY Fred Olsen Energy ASA   2.95 3.10
DROP Fuse Science Inc   0.04 0.04
FXENP FX Energy Inc   22.00 23.51
GABPRG Gabelli Equity Trust Inc.   23.09 23.05
GZPFY Gazprom Neft OJSC   17.70 17.50
GNLKQ Genelink Inc   0.00 0.00
GNGBF Getinge AB   22.14 23.40
GIG GigOptix Inc   1.04 1.05
GRDZF Giordano International Ltd   0.48 0.49
GCEI Global Clean Energy Inc   0.02 0.01
GSS Golden Star Resources Ltd   0.32 0.32
GDPAN Goodrich Petroleum Corp   30.90 37.65
GDPPRD Goodrich Petroleum Corp   23.21 23.81
GDPPRC Goodrich Petroleum Corp   23.60 25.08
TPRFF Gran Colombia Gold Corp   0.67 0.68
GPHOF Graphite One Resources Inc   0.11 0.10
GNPT Green Parts International Inc   0.02 0.03
HMY Harmony Gold Mining Co Ltd   1.89 1.90
HELKF Henkel AG & Co KGaA   88.20 90.81
HGHGF Highland Gold Mining Ltd   0.65 0.66
HKKIY Hitachi Koki   86.50 93.50
HZNOF Horizon North Logistics Inc   4.37 4.44
HUBG Hub Group Inc   33.96 35.76
ILKAF Iluka Resources Ltd   6.56 6.57
PNCHD Imagination TV Inc   0.01 0.01
IDYLF Imaging Dynamics Co Ltd   0.02 0.02
INOL InoLife Technologies Inc   0.00 0.00
IOGA Inscor Inc Corp   0.10 0.10
ICRD International Card Establishment Inc   0.00 0.00
IVRPRB Invesco Mortgage Capital Inc   23.82 24.63
IRBS IR Biosciences Holdings Inc   0.00 0.00
IRNRF Iron Road Ltd   0.14 0.24
IVWFF Ivernia Inc   0.09 0.10
DATE Jiayuan.com International Ltd   5.07 5.10
JSFCF JSFC Sistema   6.75 6.90
AISCF Kerr Mines Inc   0.16 0.19
KCDMF Kimberly - Clark de Mexico SAB de CV   2.20 2.32
KCDMY Kimberly - Clark de Mexico SAB de CV   10.99 11.11
KBXMF Kobex Capital Corp   0.43 0.44
KZ KongZhong Corp   5.89 5.85
KOSS Koss Corp   1.50 1.60
KUTV Ku6 Media Co Ltd   1.11 1.08
LTTC Lattice Inc   0.07 0.07
LAYN Layne Christensen Co   6.17 7.91
LF Leapfrog Enterprises Inc   5.74 5.79
LAS Lentuo International Inc   1.43 1.36
LCRTF Leucrotta Exploration Inc   1.64 1.63
LNNGF Li Ning Co Ltd   0.52 0.52
ERIXF LM Ericsson Telephone Company   11.38 11.45
LOJN LoJack Corp   3.36 3.40
LL Lumber Liquidators Holdings Inc   48.28 49.10
LYSCF Lynas Corp Ltd   0.06 0.06
CLI Mack-Cali Realty Corp   18.86 18.76
MMTE Mammoth Energy Group Inc   0.00 0.00
MAURY Marui Group Co Ltd   14.91 15.00
MHREF Matamec Explorations Inc   0.03 0.03
MLLOF Medallion Resources Ltd   0.07 0.07
MFOYY Megafon OJSC   23.30 23.60
MEOBF Mesoblast Ltd   3.32 3.34
MEA Metalico Inc   0.54 0.62
MGDDY Michelin   16.89 16.74
MGDDF Michelin   84.08 84.77
MELY Microelectronics Technology Co   0.00 0.00
MTFC Minster Financial Corp   40.00 44.00
MITFF MITIE Group PLC   4.66 4.62
MPVC Modern PVC Inc   1.00 1.10
MNXBY Monex Group Inc   8.85 9.15
MMNGF Monster Mining Corp   0.00 0.00
NGHCP National General Holdings Corp   24.25 24.70
NMPRH Navios Maritime Holdings Inc   23.24 23.95
NWSTF New Standard Energy Ltd   0.07 0.08
NISTF Nippon Steel & Sumitomo Metal Corp   2.28 2.30
NRTLQ Nortel Networks Corp   0.00 0.00
NTCPF NorthIsle Copper and Gold Inc   0.03 0.02
NRPI NRP Stone Inc   0.00 0.00
TFATF O2 Czech Republic a.s.   11.00 13.00
OAOFY OAO Tatneft   31.50 31.44
OGEN Oragenics Inc   0.93 0.89
PSUN Pacific Sunwear   1.51 1.52
P Pandora Media Inc   19.95 19.91
PPRTF Passport Potash Inc   0.02 0.03
PDII PDI Inc   1.66 1.69
PGSVY Petroleum Geo-Services ASA   5.28 5.36
PNCGF Pinecrest Energy Inc   0.03 0.03
PNPFF Pinetree Capital Ltd   0.17 0.17
OPYGY Polyus Gold OJSC   5.50 5.60
HGKGF Power Assets Holdings Ltd   6.73 7.55
PMMAF Puma SE   215.00 245.50
QUPPF Quindell PLC   2.35 2.61
RAIFF Raiffeisen Bank International AG   21.70 30.80
RBEIF RB Energy Inc   0.02 0.02
RGDED RDX Technologies Corp   0.58 0.58
RDMP Red Mountain Resources Inc   2.90 3.25
RHWKF Redhawk Resources Inc   0.12 0.11
REMY Remy International, Inc.   17.85 17.95
RSOPRC Resource Capital Corp   24.09 24.19
RNO Rhino Resource Partners LP   4.07 3.75
RCKY Rocky Brands Inc   13.20 13.32
PHGFF Royal Philips NV   27.00 29.85
SFRGY Salvatore Ferragamo SpA   12.31 12.36
SGRCF San Gold Corp   0.07 0.07
SNZYP Sanchez Energy Corp   45.10 67.93
SSPXF Sandspring Resources Ltd   0.10 0.12
SANJF Sanken Electric Co., Ltd.   7.47 8.51
SFEF Santa Fe Financial Corp   16.18 16.19
SBOEF Schoeller-Bleckmann Oilfield Equipment AG   91.27 97.00
SEAC SeaChange International Inc   6.45 6.51
SENEA Seneca Foods Corp   27.35 27.55
STOA Seratosa Inc   0.00 0.00
SMGKF Smiths Group PLC   18.37 19.44
SUNS Solar Senior Capital Ltd   14.80 14.71
SVYSF Solvay SA   137.44 146.00
SSFT Sonasoft Corp   0.03 0.03
SWN Southwestern Energy Co   32.04 31.34
SRSIF Strateco Resources Inc   0.02 0.03
ACGYF Subsea 7 SA   11.51 11.60
SUNYF Sunshine Oilsands Ltd   0.12 0.12
SDSS Suspect Detection Systems Inc   0.00 0.00
SUSQ Susquehanna Bancshares Inc   9.16 9.36
SFY Swift Energy Co   6.61 6.63
TKTDY Takata Corporation   28.40 29.31
TRGT Targacept Inc   2.34 2.26
TKPPY Technip   17.70 17.66
TBGPF Tembo Gold Corp   0.02 0.02
TETHF Tethys Petroleum Ltd   0.22 0.24
TGE TGC Industries Inc   3.37 3.16
FMD The First Marblehead Corp   2.48 2.29
TCYMY Tingyi (Cayman Islands) Holding Corp   48.70 49.27
TOPPY Toppan Printing Co Ltd   6.44 6.38
IMLE TransBiotec Inc   0.01 0.01
TSPT Transcept Pharmaceuticals Inc   1.69 1.80
TGA TransGlobe Energy Corp   4.77 4.70
TETZF Trilogy Energy Corp   17.05 17.53
TTVLF TUI Travel PLC   5.84 5.61
UGSI Underground Solutions Inc   0.12 0.13
UBSH Union Bankshares Corp   21.15 21.53
UNTK UniTek Global Services Inc   0.01 0.02
UVVZP Universal Corp   1074.00 1126.00
USEL usell.com Inc   2.42 2.44
VMI Valmont Industries Inc   132.26 130.79
NUVPF Vanc Pharmaceuticals Inc   0.07 0.08
VTEQ VeriTeQ Corp   0.00 0.00
VCRT Vicor Technologies Inc   0.00 0.00
VLKPF Volkswagen AG   203.96 210.55
WTCG W Technologies Inc   0.00 0.00
WNXDF Wincor Nixdorf AG   44.80 46.78
WSTI WindStream Technologies Inc   0.42 0.43
XNET Xunlei Ltd   9.76 9.83
ZLIOF Zoomlion Heavy Industry Science and Technology Co Ltd   0.47 0.48
ZLIOY Zoomlion Heavy Industry Science and Technology Co Ltd   4.75 4.84
Data through 10/24/2014 13:00:05-05:00

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.