Seattle Post-Intelligencer

Morningstar.com - 52-weeks High/Low
Morningstar® 52-Weeks High & Low  
 Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
AWRRF A&W Revenue Royalties Income Fund   24.03 23.73
ABAX Abaxis Inc   56.88 55.85
ABBV AbbVie Inc   68.06 68.06
ACTG Acacia Research Corporation   19.46 18.91
ANCX Access National Corp   17.67 17.62
ACE ACE Ltd   113.55 113.71
ACT Actavis PLC   270.31 270.34
APD Air Products & Chemicals Inc   145.35 145.62
AAPRB Alcoa Inc   53.48 50.49
ALJJ ALJ Regional Holdings Inc   4.09 4.02
ALSN Allison Transmission Holdings Inc   34.38 34.23
ALLPRE Allstate Corp   26.48 26.50
ALSE Alseres Pharmaceuticals Inc   0.07 0.06
AMAG AMAG Pharmaceuticals Inc   36.80 36.50
AMC AMC Entertainment Holdings Inc   26.34 26.68
HCT American Realty Capital Healthcare Trust Inc   11.43 11.30
AMT American Tower Corp   104.17 102.76
AMTPRA American Tower Corp   114.98 115.12
ABC AmerisourceBergen Corp   90.32 90.10
FOLD Amicus Therapeutics Inc   7.95 7.88
APH Amphenol Corp   52.61 52.97
AFSIPRA AmTrust Financial Services Inc   24.60 24.56
AFSIPRC AmTrust Financial Services Inc   25.44 25.00
ANKOF Angkor Gold Corp   0.35 0.33
NLYPRD Annaly Capital Management Inc   25.04 25.01
AON Aon PLC   91.93 92.40
AMTGPRA Apollo Residential Mortgage Inc   24.76 24.80
AAPL Apple Inc   117.60 118.77
AUMAU AR Capital Acquisition Corp   9.80 9.83
ARHPRC Arch Capital Group Ltd   27.31 27.32
AHKSY Asahi Kasei Corp   17.23 17.13
ABG Asbury Automotive Group Inc   75.53 76.33
ASCCF ASICS Corp   27.50 22.88
APNHY Aspen Pharmacare Holdings Ltd   38.30 37.80
ASAZF Assa Abloy AB   55.29 54.74
ASAZY Assa Abloy AB   27.56 27.42
AEC Associated Estates Realty Corp   22.21 22.18
AFPRC Astoria Financial Corporation   25.32 24.90
ARPNF Astro Japan Property Group   3.97 3.00
AVGO Avago Technologies Ltd   91.15 92.00
AAVL Avalanche Biotechnologies Inc   38.69 37.38
AXTA Axalta Coating Systems Ltd   22.99 23.09
AXSPRC Axis Capital Holdings Ltd   27.21 27.02
AZGS Aztec Oil & Gas Inc   0.20 0.17
BDGSF Bank of Georgia Holdings PLC   24.60 34.60
BMRC Bank of Marin Bancorp   52.33 53.00
BKPRC Bank of New York Mellon Corp   24.21 24.02
BCSPRC Barclays Bank PLC   26.29 26.19
BCSPR Barclays Bank PLC   25.82 25.64
BSET Bassett Furniture Industries   19.57 19.44
BBTPRE BB&T Corp   24.41 24.08
BBTPRG BB&T Corp   22.94 22.42
BBTPRF BB&T Corp   23.03 22.35
BBTPRD BB&T Corp   25.15 25.12
BDX Becton Dickinson & Co   134.19 131.79
BJWTF Beijing Enterprises Water Group Ltd   0.72 0.73
BGAOY Belgacom SA   7.77 7.77
BLWYF Bellway PLC   28.92 26.25
BRK.B Berkshire Hathaway Inc   147.91 147.42
BRK.A Berkshire Hathaway Inc   221725.00 221130.00
BERY Berry Plastics Group Inc   28.75 28.52
BFLS Biofuels Power Corp   0.34 0.32
BMRN Biomarin Pharmaceutical Inc   89.45 88.37
BJRI BJ's Restaurants Inc   48.90 48.06
BLK BlackRock Inc   357.23 358.65
BDR Blonder Tongue Laboratories Inc   2.50 2.43
BLT Blount International Inc   17.08 17.43
BOOT Boot Barn Holdings Inc   21.37 20.83
BYLB Boyle Bancorp Inc   51.01 51.00
EAT Brinker International Inc   55.62 55.45
BF.A Brown-Forman Corp   95.20 95.29
BC Brunswick Corp   49.20 49.44
BWLD Buffalo Wild Wings Inc   167.46 168.00
BBW Build-A-Bear Workshop Inc   20.05 19.25
BGEPF Bunge Ltd   111.41 110.53
BKW Burger King Worldwide Inc   34.73 35.00
CACI CACI International Inc   87.33 87.49
CANOF California Nanotechnologies Corp   0.09 0.04
COFPRD Capital One Financial Corp   25.47 25.30
CFN CareFusion Corp   58.75 58.68
KMX CarMax Inc   56.72 56.87
CTLT Catalent Inc   27.85 27.48
CATO Cato Corp   39.19 39.50
CBLPRE CBL & Associates Properties Inc   25.43 25.19
CELG Celgene Corp   111.07 111.00
CENX Century Aluminum Co   29.46 29.60
CHTR Charter Communications Inc   168.00 167.30
CHKP Check Point Software Technologies Ltd   76.82 77.39
CHKDG Chesapeake Energy Corp   104.90 104.80
CHSP Chesapeake Lodging Trust   33.37 34.00
CIM Chimera Investment Corp   3.38 3.36
CCCGF China Communications Construction Co Ltd   1.00 0.94
CEHD China Electronics Holdings Inc   0.10 0.10
CTXIF China Linen Textile Industry Ltd   0.03 0.02
CVPH China Vitup Health Care Holdings, Inc.   0.51 0.00
CHSCP CHS Inc   31.10 25.90
CSCO Cisco Systems Inc   27.28 27.12
CTRN Citi Trends Inc   24.49 24.86
CPRC Citigroup Inc   24.40 24.40
MYCC ClubCorp Holdings Inc   19.93 20.00
CKNQP CoBank ACB   100.50 100.60
COKE Coca-Cola Bottling Co Consolidated   92.39 93.98
CBAN Colony Bankcorp Inc   7.28 7.30
CLNYPRB Colony Financial Inc   25.10 25.43
COLM Columbia Sportswear Co   44.31 44.98
CHEHF Concordia Healthcare Corp   41.28 40.52
CPRT Copart Inc   36.26 37.54
CVRS Corindus Vascular Robotics Inc   4.15 4.10
CVA Covanta Holding Corp   24.78 24.59
CVTI Covenant Transportation Group Inc   25.77 25.50
COV Covidien PLC   99.41 99.39
CBRL Cracker Barrel Old Country Store Inc   124.40 122.17
CST CST Brands Inc   43.50 43.71
CSX CSX Corp   37.88 37.94
CURN Currency Exchange International Corp   19.70 19.71
DDRPRK DDR Corp   25.30 24.96
DDRPRJ DDR Corp   25.81 25.61
DLPH Delphi Automotive PLC   71.88 72.87
DENI Denali Bancorporation Inc   12.00 7.40
DENN Denny's Corp   9.66 9.66
XRAY DENTSPLY International Inc   54.43 54.50
DSGX Descartes Systems Group Inc   15.01 15.71
DTT Deutsche Bank Capital Funding Trust IX   25.42 25.00
DUA Deutsche Bank Capital Funding Trust VIII   25.44 24.50
DLRPRF Digital Realty Trust Inc   25.58 25.45
DIN DineEquity Inc   97.30 97.44
DPLO Diplomat Pharmacy Inc   27.80 28.00
DISH DISH Network Corp   76.34 76.29
DLTR Dollar Tree Stores Inc   66.80 67.35
DPUKY Domino's Pizza Group PLC   21.45 20.85
PLOW Douglas Dynamics Inc   24.81 24.00
DPS Dr Pepper Snapple Group Inc   73.26 72.81
RDY Dr Reddy Laboratories Ltd   57.51 57.83
DSPG DSP Group   11.21 11.20
DNB Dun & Bradstreet Corp   127.37 127.49
DFT Dupont Fabros Technology Inc   31.72 31.68
DYAX Dyax Corp   13.74 13.84
DGIX Dyna Group International Inc   0.35 0.30
DYNPRA Dynegy Inc   111.82 101.00
DDPRB E I du Pont de Nemours & Company   103.65 94.50
ECSL Ecare Solutions Inc   2.89 2.70
EDNMY Edenred SA   14.80 14.15
EW Edwards Lifesciences Corp   127.57 127.97
EPB El Paso Pipeline Partners LP   43.05 43.57
ELUXY Electrolux AB   59.05 58.74
EA Electronic Arts Inc   44.01 44.06
ELLI Ellie Mae Inc   41.10 42.27
EPRPRF EPR Properties   25.31 25.25
ERIE Erie Indemnity Co   87.29 87.20
EEFT Euronet Worldwide Inc   57.57 57.72
EVERPRA EverBank Financial Corp   25.32 25.32
RE Everest Re Group Ltd   174.77 175.55
FFIV F5 Networks Inc   130.17 130.34
FMBN Farmers and Merchants Bancshares Inc   21.00 20.50
FCB FCB Financial Holdings Inc   23.68 23.68
AGMPRA Federal Agricultural Mortgage Corp   24.80 24.92
FII Federated Investors, Inc.   31.71 31.61
FGL Fidelity and Guaranty Life   25.36 25.42
FNF Fidelity National Financial Inc   31.88 31.15
FIS Fidelity National Information Services Inc   60.46 60.25
FAF First American Financial Corp   31.90 31.85
FFNW First Financial Northwest Inc   11.77 11.74
FSGCY First Gen Corporation   11.72 11.93
FHNPRA First Horizon National Corp   24.54 24.49
FRCPRD First Republic Bank   23.67 23.17
FRCPRC First Republic Bank   24.49 24.02
FRCPRE First Republic Bank   27.59 27.57
FRCPRA First Republic Bank   26.51 26.66
BDL Flanigan's Enterprises   26.59 26.17
FIDS FNB Inc   35.00 35.25
FRF Fortegra Financial Corp   9.95 10.00
FTNT Fortinet Inc   27.33 27.40
NEEPRC FPL Group Capital Trust I   26.11 26.00
FMCQF Fresenius Medical Care AG & Co. KGaA   73.90 73.80
FUJHY Fuji Heavy Industries Ltd   72.72 73.04
GK G & K Services Inc   65.74 66.93
GABPRG Gabelli Equity Trust Inc.   23.32 23.22
GRXPRB Gabelli Healthcare & WellnessRx Trust   25.63 25.05
GGFHF Gagfah SA   19.30 19.20
GGACU Garnero Group Acquisition Co   10.08 10.05
GAMPRB General American Investors Company, Inc.   26.08 25.96
GNCMB General Communication   11.90 11.80
GGP General Growth Properties Inc   26.59 26.57
GMXAY Genmab A/S   24.95 24.00
GPC Genuine Parts Co   101.52 102.40
GVDNY Givaudan SA   34.49 34.42
GWSVP Glacier Water Trust I   26.80 26.55
GPN Global Payments Inc   85.07 85.45
GSPRB Goldman Sachs Group Inc   25.21 25.15
GGG Graco Inc   80.85 80.00
GPTPRB Gramercy Property Trust Inc   25.60 25.20
GPI Group 1 Automotive Inc   89.00 89.04
GTT GTT Communications Inc   13.96 13.95
HCKT Hackett Group Inc   8.98 8.95
HBI Hanesbrands Inc   112.72 113.00
HIG Hartford Financial Services Group Inc   41.45 41.64
HA Hawaiian Holdings Inc   19.60 19.40
HCHC HC2 Holdings Inc   8.05 7.49
HDS HD Supply Holdings Inc   29.48 29.67
HQY HealthEquity Inc   23.78 23.75
HTLD Heartland Express Inc   26.27 26.64
HSIC Henry Schein Inc   135.85 134.32
HRC Hill-Rom Holdings Inc   45.96 46.23
HLT Hilton Worldwide Holdings Inc   26.15 25.95
HON Honeywell International Inc   98.88 98.86
HSP Hospira Inc   60.08 60.32
HSFCPRB HSBC Finance Corp   25.82 25.70
HUSIPRH HSBC USA Inc   25.78 25.79
HSNI HSN Inc   72.70 72.72
HUABF Huabao International Holdings Ltd   0.87 0.75
HBAYF Hudson's Bay Co   21.00 20.07
HUM Humana Inc   137.69 140.76
HII Huntington Ingalls Industries Inc   110.13 110.38
IMAX Imax Corp   31.34 31.23
INCAF Inca One Gold Corp   0.17 0.16
INCY Incyte Corp Ltd   73.14 75.79
IDPK Independence Bank (Newport Beach CA)   14.20 14.20
ISF ING Groep N.V.   25.61 24.25
IMKTA Ingles Markets Inc   27.85 28.27
INGR Ingredion Inc   82.83 83.00
INTC Intel Corp   36.32 36.46
IBTGF International Barrier Technology Inc   0.37 0.37
IPSEY Ipsen SA   13.17 13.11
IRDMB Iridium Communications Inc   365.00 355.93
JBSAY JBS SA   9.78 9.70
JBLU JetBlue Airways Corp   13.65 13.69
JBSS John B Sanfilippo & Son Inc   39.92 39.71
JBFCY Jollibee Foods Corporation   17.91 17.72
JPMPRB JPMorgan Chase & Co   26.18 26.24
JSEJF Jse Ltd   9.99 9.86
KPCPY Kasikornbank Public Co Ltd   30.63 30.60
KEYS Keysight Technologies Inc   32.86 33.04
KRCPRH Kilroy Realty Corp   25.27 25.00
KIMPRI Kimco Realty Corp   25.65 25.46
KIMPRK Kimco Realty Corp   24.20 23.97
KIMPRJ Kimco Realty Corp   24.02 23.65
KMP Kinder Morgan Energy Partners LP   100.10 101.10
KMR Kinder Morgan Management LLC   101.17 102.40
KLAC KLA-Tencor Corp   84.18 83.92
KNX Knight Transportation, Inc.   32.92 32.78
KHOLY Koc Holding AS   27.34 27.10
KNYJY KONE Oyj   23.68 23.50
KNYJF KONE Oyj   47.60 47.05
KR Kroger Co   59.19 58.98
LB L Brands Inc   79.13 80.94
LQ La Quinta Holdings Inc   21.48 21.35
LSBK Lake Shore Bancorp Inc   13.25 13.16
LSTR Landstar System Inc   78.94 78.94
LM Legg Mason Inc   56.70 56.61
LEG Leggett & Platt Inc   41.73 41.75
LEN Lennar Corp   47.01 47.98
LII Lennox International Inc   94.56 94.92
LBY Libbey Inc   29.56 30.51
LBRDK Liberty Broadband Corp   53.74 52.74
LBRDA Liberty Broadband Corp   53.90 53.01
LBTYK Liberty Global PLC   46.57 46.37
LBTYA Liberty Global PLC   47.76 47.86
LNC Lincoln National Corp   57.83 58.40
LDNXF London Stock Exchange Group PLC   34.62 33.13
LOW Lowe's Companies Inc   62.95 63.86
M Macy's Inc   63.90 64.94
MNSB Mainstreet Bank   9.05 9.00
VAC Marriott Vacations Worldwide Corp   73.13 73.03
MMC Marsh & McLennan Companies Inc   56.37 56.61
MA MasterCard Inc   86.34 86.40
MWV MeadWestvaco Corp   44.93 45.12
MDT Medtronic Inc   72.79 72.95
MTD Mettler-Toledo International Inc   295.93 297.35
MGPI MGP Ingredients Inc   13.80 13.74
MCRL Micrel Inc   12.67 12.86
MBXBF Microbix Biosystems   0.75 0.79
MSTR MicroStrategy Inc   171.07 174.74
MDXG MiMedx Group Inc   10.98 10.99
MNDO Mind C T I Ltd   3.94 3.88
MRH Montpelier RE Holdings Ltd   34.19 33.83
MSPRI Morgan Stanley   25.59 25.28
MWR Morgan Stanley Capital Trust III   25.27 23.30
MWO Morgan Stanley Capital Trust V   25.15 22.40
MSZ Morgan Stanley Capital Trust VII   25.64 24.20
MSK Morgan Stanley Capital Trust VIII   25.54 25.01
MUSA Murphy USA Inc   64.49 64.67
NDAQ NASDAQ OMX Group, Inc.   44.58 44.68
NCXS National Bank of Coxsackie   75.00 70.48
NAVG Navigators Group   73.28 73.61
NKTR Nektar Therapeutics Inc   15.93 15.48
NGKSF NGK Spark Plug Co., Ltd.   30.90 29.50
JWN Nordstrom Inc   75.90 76.44
NSC Norfolk Southern Corp   117.17 117.26
NTRSP Northern Trust Corp   25.00 25.00
NOC Northrop Grumman Corp   141.56 140.82
NCLH Norwegian Cruise Line Holdings Ltd   42.16 42.36
NVDA NVIDIA Corp   20.57 20.69
NVIC N-Viro International Corp   2.65 2.15
NXPI NXP Semiconductors NV   76.15 76.70
NYXOD Nyxio Technologies Corp   0.02 0.00
OCUL Ocular Therapeutix Inc   18.19 17.50
ODFL Old Dominion Freight Lines   78.97 79.53
OMRNF Omron Corp   46.50 45.21
ORLY O'Reilly Automotive Inc   178.95 181.92
OVAS OvaScience Inc   25.29 25.77
PLL Pall Corporation   98.00 95.52
PANW Palo Alto Networks Inc   120.19 113.38
PNDZF Pandora AS   86.00 83.80
PNDZY Pandora AS   21.53 21.21
PGRE Paramount Group Inc   18.79 18.64
PH Parker Hannifin Corp   132.78 133.24
PGPHF Partners Group Holding   284.60 284.30
PDCO Patterson Companies Inc   47.75 47.70
PEBPRC Pebblebrook Hotel Trust   25.30 25.25
PEI Pennsylvania Real Estate Investment Trust   23.59 23.16
PERY Perry Ellis International Inc   25.87 25.77
PTRA PetroTerra Corp   0.85 0.75
PCLB Pinnacle Bancshares Inc   16.83 16.85
PTP Platinum Underwriters Holdings Ltd   74.25 74.50
PMCS PMC-Sierra Inc   8.05 8.04
PNCPRQ PNC Financial Services Group Inc   23.89 23.70
PLKI Popeyes Louisiana Kitchen Inc   54.46 54.50
BPOPN Popular Capital Trust I   23.00 22.92
PENGF Primary Energy Recycling Corp   5.30 5.30
BIN Progressive Waste Solutions Ltd   30.88 31.36
PSBPRS PS Business Parks Inc   25.89 26.01
PSBPRV PS Business Parks Inc   23.85 23.87
PSBPRT PS Business Parks Inc   25.12 24.94
PBCRY PT Bank Central Asia Tbk   27.56 27.46
PSAPRT Public Storage   25.24 24.98
PSAPRS Public Storage   25.51 25.18
PSAPRY Public Storage   26.52 26.17
PSAPRV Public Storage   23.80 23.76
QTM Quantum Corp   1.57 1.57
DGX Quest Diagnostics Inc   63.82 64.99
QTNT Quotient Ltd   15.94 14.44
RL Ralph Lauren Corp   182.64 182.50
RTN Raytheon Co   106.40 106.80
RBSPRG RBS Capital Funding Trust VII   24.49 24.41
RMAX RE/MAX Holdings Inc   33.10 32.90
RDI Reading International Inc   12.16 12.12
ENL Reed Elsevier NV   48.28 47.47
RUK Reed Elsevier PLC   68.87 67.49
RGC Regal Entertainment Group   23.00 23.08
REGPRG Regency Centers Corp   25.23 24.45
RFPRA Regions Financial Corp   25.44 25.29
RVP Retractable Technologies Inc   4.64 4.58
RFMD RF Micro Devices Inc   14.75 14.76
RBA Ritchie Bros Auctioneers Inc   26.23 26.09
RVSB Riverview Bancorp Inc   4.18 4.34
RSTI Rofin-Sinar Technologies Inc   27.43 27.47
ROP Roper Industries Inc   160.48 159.74
RBSPRR Royal Bank of Scotland Group (The) PLC   24.44 24.40
RBSPRL Royal Bank of Scotland Group (The) PLC   23.98 23.80
RBSPRP Royal Bank of Scotland Group (The) PLC   24.52 24.49
ROGP Royale Globe Holding Inc   0.35 0.30
RT Ruby Tuesday Inc   8.20 8.23
R Ryder System Inc   95.00 93.87
SAPE Sapient Corp   24.80 24.83
SBAC SBA Communications Corp   119.96 117.95
SCEPRG SCE Trust II   23.14 22.40
SEIC SEI Investments Company   39.49 39.71
SCAY Seneca-cayuga Bancorp   10.15 10.30
ST Sensata Technologies Holding N.V.   50.05 49.97
SERV ServiceMaster Global Holdings Inc   26.93 27.16
SFBS Servisfirst Bancshares Inc   31.52 31.84
SJR Shaw Communications Inc   27.12 27.44
SHLX Shell Midstream Partners LP   38.20 37.50
SIG Signet Jewelers Ltd   131.59 124.41
SWKS Skyworks Solutions Inc   65.47 66.00
SLGRF SLM Solutions Group AG   24.00 23.65
SONC Sonic Corp   26.48 26.49
SNE Sony Corp   21.93 21.73
SNEJF Sony Corp   21.85 21.81
SCEPRF Southern California Edison Trust I   24.80 24.45
EKSKF Sparebanken Øst   7.71 7.27
SPR Spirit AeroSystems Holdings Inc   43.15 42.98
LEAF Springleaf Holdings Inc   39.70 39.76
SQBK Square 1 Financial Inc   22.28 21.80
STTPRC State Street Corp   24.27 24.30
SRCL Stericycle Inc   128.73 128.49
STOR STORE Capital Corp   20.00 19.99
SYK Stryker Corporation   91.90 91.55
SHGT Success Holding Group International Inc   4.30 4.00
SURVF Suntec Real Estate Inv Trust   1.51 1.48
SWFT Swift Transportation Co   27.78 27.88
SYMC Symantec Corp   25.91 25.85
SYIEF Symrise AG   61.55 59.05
SYIEY Symrise AG   15.33 15.23
SNPS Synopsys Inc   43.19 42.88
TTWO Take-Two Interactive Software Inc   27.88 27.79
TCOPRK Taubman Centers Inc   25.42 25.00
TCOPRJ Taubman Centers Inc   25.89 25.45
TAVHY TAV Havalimanlari Holding AS   35.76 34.90
TTDKF TDK Corp   60.30 57.00
TDY Teledyne Technologies Inc   108.24 108.64
TFX Teleflex Inc   118.39 118.33
TFCCF Terra Firma Capital Corp   0.79 0.62
TSRA Tessera Technologies Inc   34.33 33.98
TXT Textron Inc   43.69 44.32
TFSL TFS Financial Corp   15.18 15.30
TMO Thermo Fisher Scientific Inc   127.88 127.87
TRI Thomson Reuters Corp   38.77 38.73
TIF Tiffany & Co   107.60 105.66
THI Tim Hortons Inc   84.11 83.99
TJX TJX Companies   63.96 64.82
TSEM Tower Semiconductor Ltd   12.86 12.97
TPVTY TPV Technology Ltd   12.39 10.91
TOAK Treaty Oak Bancorp Inc   0.51 0.36
TQNT Triquint Semiconductor   24.58 24.62
TBK Triumph Bancorp Inc   14.73 14.88
TCX Tucows Inc   17.55 17.48
TKHVY Turk Hava Yollari AO   37.72 37.47
FOXA Twenty-First Century Fox Inc   36.56 36.56
TSNU Tyson Foods Inc   51.64 49.50
USBPRM U.S. Bancorp   29.45 29.33
USBPRO U.S. Bancorp   23.61 23.15
JNSH Ulysses Holding Corp   0.02 0.02
UNP Union Pacific Corp   122.51 123.37
UCFC United Community Financial Corporation   5.22 5.21
UPLD Upland Software Inc   11.60 11.50
UBPPRF Urstadt Biddle Properties, Inc.   26.26 25.90
VR Validus Holdings Inc   41.27 41.41
VAL Valspar Corp   83.04 86.39
VDSI Vasco Data Security International Inc   29.45 28.70
VEC Vectrus Inc   27.44 27.68
VTR Ventas Inc   70.33 69.93
VFC VF Corp   74.06 74.35
VMEM Violin Memory Inc   5.15 5.49
V Visa Inc   257.26 256.56
VUOC Vu1 Corp   1.49 1.44
VWR VWR Corp   25.81 26.40
WBSPRE Webster Financial Corp   25.31 25.13
WERN Werner Enterprises Inc   30.07 29.45
WNRP West Suburban Bancorp Inc   376.00 378.00
WDC Western Digital Corp   102.63 103.51
WAB Westinghouse Air Brake Technologies Corp   90.86 91.26
WEX WEX Inc   118.41 118.32
WY Weyerhaeuser Co   35.23 34.91
WFMC Wham Inc   0.12 0.10
WHR Whirlpool Corp   184.63 185.34
WLDN Willdan Group Inc   17.59 17.78
WLRHU WL Ross Holding Corp   11.09 10.99
WPTIF WPT Industrial Real Estate Investment Trust   11.15 10.49
WRB WR Berkley Corp   51.96 52.22
XNPT XenoPort Inc   8.60 8.48
XL XL Group PLC   35.53 35.59
YAMHF Yamaha Motor Co., Ltd.   22.02 21.82
ZFGN Zafgen Inc   22.66 22.49
ZAYO Zayo Group Holdings Inc   25.54 26.50
ZBPRG Zions Bancorp   26.04 26.31
ZBPRH Zions Bancorp   24.12 23.99
ZSPH ZS Pharma Inc   41.70 43.00
ZUMZ Zumiez Inc   36.18 36.90
ZFSVF Zurich Insurance Group AG   311.15 310.15
ZURVY Zurich Insurance Group AG   31.15 31.12
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
ACCR Access Power Inc   0.00 0.00
DDNFF Adamera Resources Corp   0.02 0.03
ADMD Advanced Medical Isotope Inc   0.00 0.00
API Advanced Photonix Inc   0.41 0.40
AMLZF African Minerals Ltd   0.15 0.15
ASKDF Agave Silver Corp   0.02 0.02
AGLNF AGL Energy Ltd   11.30 11.30
AINSF Ainsworth Game Technology Ltd   2.11 2.21
AKAAF Aker ASA   24.41 24.53
ALXA Alexza Pharmaceuticals Inc   1.46 1.43
ALLYPRB Ally Financial Inc   26.43 26.40
AMRK A-Mark Precious Metals Inc   9.85 9.40
AMBTQ Ambient Corp   0.04 0.04
AMFW Amec Foster Wheeler PLC   16.44 16.46
RWMI AmerElite Solutions Inc   0.05 0.03
AMPLQ Ampal-American Israel Corp   0.04 0.05
APDN Applied DNA Sciences Inc   2.50 2.46
APGMF Applied Graphene Materials PLC   2.57 3.15
APPG Apptigo International Inc   0.10 0.11
ARKAF Arkema   64.10 73.75
ASGLY Asahi Glass Co Ltd   4.79 4.80
APBL Atlantic Premium Brands Ltd   0.41 0.44
AVH Avianca Holdings SA   13.05 13.78
AXGI Axium Technologies Inc   0.10 0.17
BKHYY Bank Hapoalim B M   24.20 24.34
BARA Banyan Rail Services Inc   3.10 3.25
BRSGF Barisan Gold Corp   0.10 0.11
BAXSQ Baxano Surgical Inc   0.02 0.02
BHVCF Bellhaven Copper & Gold Inc   0.02 0.02
BILB Bill The Butcher, Inc.   0.00 0.00
BIND Bind Therapeutics Inc   6.79 6.73
BLNKF Blinkx PLC   0.36 0.36
TEUPRC Box Ships Inc   19.11 22.30
BYDC Boyds Collection Ltd   0.00 0.01
BOBS Brazil Fast Food Corp   11.30 11.10
BMIN Britannia Mining Inc   0.01 0.01
BWLLF BW LPG Ltd   8.55 9.04
CRLFF Cardinal Energy Ltd   13.45 14.52
CEL Cellcom Israel Ltd   8.85 8.92
CPYYF Centrica PLC   4.45 4.53
CPYYY Centrica PLC   17.89 17.86
LEU Centrus Energy Corp   5.39 5.43
CHKVP Chesapeake Energy Corp   1142.50 1152.69
CHWWF Chesswood Group Ltd   10.55 10.63
CGMVF Chiang Mai Ram Medical Business Public Co Ltd   5.34 5.36
CIFHY China Fishery Group Ltd   2.35 2.44
CMFO China Marine Food Group Ltd   0.11 0.10
CFEGF China Nonferrous Gold Ltd   0.42 0.44
CSUN China Sunergy Co Ltd   1.73 1.80
CMIT Cmark Intl Inc   0.00 0.00
CDRL Commodore International Corp   0.00 0.00
CSTM Constellium NV   16.38 16.50
CTGO Contango Ore Inc   4.01 4.98
CBAI Cord Blood America Inc   0.00 0.00
DNPLY Dai Nippon Printing Co Ltd   8.73 8.79
DWSN Dawson Geophysical Co   14.97 15.25
DCTH Delcath Systems Inc   1.27 1.26
DGRLY Delek Group Ltd   32.00 32.17
DGTC DGT Holdings Corp   15.00 15.15
DDXS DiaDexus Inc   0.33 0.34
DEQI Direct Equity International Inc   0.01 0.01
DPDM Dolphin Digital Media Inc   0.03 0.04
DRGV Dragon Capital Group Corp   0.00 0.00
DRGHY Dragon Holdings AG   1.55 1.62
EYII E Y I Industries Inc   0.00 0.00
EBCOY Ebara   45.85 47.70
ECT ECA Marcellus Trust I   4.33 4.51
ECOS Ecolocap Solutions Inc   0.00 0.00
EEI Ecology and Environment Inc   8.35 9.02
ESES Eco-Stim Energy Solutions Inc   4.30 4.42
ECTYQ Ecotality Inc   0.00 0.00
ESALY Eisai Co Ltd   35.98 36.36
EMBR Embarr Downs Inc   0.01 0.01
ENCTF Encanto Potash Corp   0.05 0.05
ENDV Endonovo Therapeutics Inc   0.75 1.30
NDRO Enduro Royalty Trust   7.51 7.69
ENVA Enova International Inc   22.30 22.87
EVSV Enviro Serv Inc   0.00 0.00
ESCRP Escalera Resources Co   17.65 19.52
ETRXF Etrion Corporation   0.41 0.41
EVLI Everlert Inc   0.01 0.00
EVGN Evogene Ltd   8.74 8.90
EWSID E-Waste Systems Inc   0.01 0.01
EXFO EXFO Inc   3.26 3.22
UULFF Expedition Mining Inc   0.03 0.03
AXCG Eyes on the Go Inc   0.00 0.00
EZRHY Ezra Holdings Ltd   11.88 16.02
FOLGF Falcon Oil & Gas Ltd   0.10 0.10
VNDSL Fantex Inc   5.00 7.10
FEEC Far East Energy Corp   0.06 0.05
FNERF Fenner PLC   4.04 4.79
FBSI First Bancshares Inc /MO/   6.50 6.60
FNFGPRB First Niagara Financial Group Inc   27.20 27.82
FNKLF First Nickel Inc   0.01 0.01
FSWA First Sound Bank WA   0.07 0.08
FCREY Fletcher Building Ltd   12.67 12.94
FES Forbes Energy Services Ltd   2.33 2.35
FOXF Fox Factory Holding Corp   13.52 13.48
FPFI Fresh Promise Foods Inc   0.00 0.00
DROP Fuse Science Inc   0.00 0.00
FXENP FX Energy Inc   20.09 23.51
GFPMF Gale Force Petroleum Inc   0.02 0.02
GZT Gazit-Globe Ltd   11.63 11.67
GZPZF Gaztransport et technigaz SA   52.85 57.50
GENGF Gear Energy Ltd   3.08 3.03
GWSV Glacier Water Services Inc   17.50 18.15
BRSS Global Brass & Copper Holdings Inc   12.62 12.36
GTLL Global Technologies Ltd   0.00 0.00
GLOH Glow Holdings Inc   0.10 0.13
GDOCF Golden Ocean Group Ltd   0.95 0.97
GORAF Goldrea Resources Corp   0.00 0.00
GRMC Goldrich Mining Co   0.04 0.04
GHIL Green and Hill Industries Inc   0.00 0.01
GNBC Green Bancorp Inc   16.03 16.00
GRMS Green Energy Management Services Holdings Inc   0.02 0.02
GNPT Green Parts International Inc   0.01 0.02
JAGR Green Street Capital Corp   0.00 0.00
GERS Greenshift Corp   0.00 0.00
GRPR Grid Petroleum Corp   0.00 0.00
GTXO GTX Corp   0.01 0.01
GRDH Guardian 8 Holdings   0.42 0.37
ASWRF Gungnir Resources Inc   0.01 0.01
HNCKF Hard Creek Nickel Corp   0.01 0.01
HESG Health Sciences Group Inc   0.00 0.00
HEII HEI Inc   0.22 0.23
HERO Hercules Offshore Inc   1.42 1.42
HLNFF High Liner Foods Inc   18.62 19.04
HWIS Home Bancorp Wisconsin Inc   7.99 8.01
HPDLF Hopson Development Holdings Ltd   0.87 0.87
IDXAF Idex ASA   0.48 0.50
ICNSQ Incentra Solutions Inc   0.00 0.00
INOW InfoNow Corp   0.01 0.01
IPRU Innovative Product Opportunities Inc   0.00 0.00
NSPR InspireMD Inc   0.95 1.03
IMLLF International Meal Co Holdings SA   5.47 6.76
IPLO International Packaging and Logistics Group Inc   0.01 0.02
ISLV International Silver Inc   0.06 0.07
IOCJY Iochpe-Maxion   1.90 1.94
JUNP Juniper Group Inc   0.00 0.00
KALG Kal Energy Inc   0.00 0.00
KMDA Kamada Ltd   3.07 3.12
KCMH KCM Holdings Corp   0.00 0.00
KEYUF Keyera Corp   81.60 57.36
KEYP Keyuan Petrochemicals Inc   0.60 0.48
KLSC Kolasco Corp   0.00 0.10
LDBKF Ladbrokes PLC   1.75 1.82
LLEG Laidlaw Energy Group Inc   0.00 0.00
LXWKF Legumex Walker Inc   2.40 2.43
LEHKQ Lehman Brothers Holdings Capital Trust III   0.13 0.09
LEVYU Levy Acquisition Corp   9.90 9.91
LHPT Lighthouse Petroleum Inc   0.00 0.00
LSLPF LSL Property Services PLC   4.65 4.65
PYCFF Marret Resource Corp   2.98 3.20
MRVKY Maverick Drilling and Exploration Ltd   1.73 1.80
MXROF MAX Resource Corp   0.01 0.01
MZRTF Mazor Robotics Ltd   4.85 4.75
MZOR Mazor Robotics Ltd   9.90 9.76
MDGN Medgenics Inc   4.27 4.25
MTLCF metalCORP Ltd   0.00 0.00
MCEP Mid-Con Energy Partners LP   14.57 14.40
MRTX Mirati Therapeutics Inc   14.93 14.89
MIND Mitcham Industries Inc   8.61 8.88
MJMD Mokita Inc   0.03 0.03
MCP Molycorp Inc   1.07 1.07
MYHI Mountain High Acquisitions Corp   0.09 0.05
MPML MPM Technologies Inc   0.08 0.10
MYBF Muncy Bank Financial Inc   31.35 31.55
MVPI MV Portfolios Inc   0.28 0.31
NNLX NanoLogix Inc   0.06 0.05
NSPH Nanosphere Inc   0.39 0.40
NMPRH Navios Maritime Holdings Inc   22.62 23.95
NMPRG Navios Maritime Holdings Inc   22.75 23.82
NDRM NeuroDerm Ltd   7.15 7.75
NSLP New Source Energy Partners LP   15.29 15.36
NWTLF Newsat Ltd   0.16 0.17
NRDS Nord Resources Corp   0.00 0.01
NMPNF Northam Platinum Ltd   3.23 3.71
NRTHF Northern Power Systems Corp   3.11 3.14
NCQ NovaCopper Inc   0.66 0.65
NOHO Novation Holdings Inc   0.00 0.00
NAUG NowAuto Group Inc   0.01 0.01
NTLS NTELOS Holdings Corp   8.40 8.39
NWIFF Nuinsco Resources Ltd   0.00 0.01
OCIP OCI Partners LP   17.24 17.49
OPIX Odyssey Pictures Corporation   0.00 0.00
OLMXF OHL Mexico SAB de CV   2.37 2.38
OCFN Omega Commercial Finance Corp   0.00 0.01
OCLDY Orica Ltd   15.62 15.77
ORXPF Oryx Petroleum Corp Ltd   7.88 7.89
OZFRY Ozforex Group ltd   10.50 9.60
PGTK Pacific Green Technologies Inc   0.41 0.66
DBGF Panex Resources, Inc.   0.00 0.00
PDMI Paradigm Medical Industries   0.00 0.00
PTNR Partner Communications Co Ltd   5.82 5.78
PPRTF Passport Potash Inc   0.02 0.01
PPLKY Petropavlovsk PLC   0.66 0.70
PHMD PhotoMedex Inc   1.81 2.01
PICO PICO Holdings Inc   18.21 18.32
HNW Pioneer Diversified High Income Trust   18.37 18.53
PBIB Porter Bancorp Inc   0.60 0.60
PVARF Porvair PLC   3.86 4.10
PEFF Power Efficiency Corp   0.00 0.00
PMOIF Premier Oil PLC   3.55 3.98
PMOIY Premier Oil PLC   3.57 3.58
PBSTP Public Storage   24.72 24.65
QTVLF QT Vascular Ltd   0.25 0.25
QRM Quest Rare Minerals Ltd   0.14 0.13
RMETF Rackla Metals Inc   0.00 0.00
RHCO Readen Holding Corp   0.03 0.04
RGDO Regado Biosciences Inc   0.83 0.82
RSOPRC Resource Capital Corp   23.45 24.19
RVLT Revolution Lighting Technologies Inc   1.23 1.35
RXNRP Rex Energy Corp   75.00 97.95
RNO Rhino Resource Partners LP   2.68 2.68
RHSC Robertson Global Health Solutions Corp   0.21 0.25
RCPI Rock Creek Pharmaceuticals Inc   0.16 0.15
RMLX RoomLinX Inc   0.05 0.06
RSHN RushNet Inc   0.00 0.00
RWNFF RWE AG   34.50 34.00
SBBSF Sabana Shari'ah Compliant Industrial Real Estate Investment Trust   0.73 0.75
SBPRD Safe Bulkers Inc   20.70 22.52
SBPRC Safe Bulkers Inc   21.07 22.32
SARA Saratoga Resources Inc   0.38 0.33
SASOF Sasol Ltd   47.54 48.32
SCNG SC Holdings Corp   0.01 0.01
SALT Scorpio Bulkers Inc   3.39 3.43
SDLP Seadrill Partners LLC   20.65 20.55
SIR Select Income REIT   22.79 22.91
SLTC Selectica Inc   5.33 5.20
SMBMY SembCorp Marine Ltd   25.52 26.23
SNDN Sendtec Inc   0.00 0.00
STOA Seratosa Inc   0.00 0.00
SHWGY Shandong Weigao Group Medical Polymer Co Ltd   3.48 3.53
SHALY Shangri-La Asia Ltd   24.50 27.35
SEGSF SIA Engineering Co Ltd   3.17 3.22
SILXY Silex Systems Ltd   2.20 2.25
SSTRF Silverstar Holdings Ltd   0.00 0.00
SWWI Simon Worldwide Inc   0.02 0.02
SMAC Sino Mercury Acquisition Corp   9.93 9.95
SIICF Sirius XM Canada Holdings Inc   4.70 5.11
SZYM Solazyme Inc   2.62 2.60
SOUP Soupman Inc   0.02 0.03
SOYO Soyo Group Inc   0.00 0.00
SPKE Spark Energy Inc   14.12 14.87
SPMYY Spirent Communications PLC   4.08 4.21
SGLRF Spyglass Resources Corp   0.62 0.62
STLEF Stallergènes SA   62.20 65.25
SCL Stepan Co   42.36 42.26
SNRCF Stonegate Agricom Ltd   0.04 0.04
SOGFF Strategic Oil & Gas Ltd   0.31 0.32
SOIS Striker Oil & Gas Inc   0.00 0.00
GOMO Sungy Mobile Ltd   6.15 5.56
SUWG Sunway Global Inc   0.05 0.05
TAIPF Taipan Resources Inc   0.15 0.15
TAYOE Taylor Consulting Inc   0.25 0.16
TLNUF Telecorp Inc   0.01 0.01
TKAGY Telekom Austria AG   14.08 14.09
TERA TeraForce Technology Corp   0.00 0.00
TMEB Terme Bancorp Inc   0.02 0.02
TCRRF Terrace Energy Corp   1.01 0.99
TVER Terrace Ventures Inc   0.01 0.01
TSNP Tesoro Enterprises Inc   0.00 0.00
FMD The First Marblehead Corp   1.60 1.68
HABT The Habit Restaurants Inc   29.95 30.00
TENG Trans Energy Inc   3.09 2.50
TGGI Trans Global Group Inc   0.00 0.00
TGA TransGlobe Energy Corp   3.74 3.71
RIGP Transocean Partners LLC   18.00 18.01
UAMM UA Multimedia Inc   0.00 0.00
UBQU Ubiquitech Software Corp   0.05 0.04
UVVZP Universal Corp   1015.80 1050.00
UNRH UNR Holdings Inc   0.40 0.30
UPNRF Uponor Oyj   13.25 15.83
URHN Uranium Hunter Corp   0.00 0.00
USCS USCorp   0.00 0.00
VLBI Valentine Beauty Inc   0.00 0.00
VLTC Voltari Corp   1.05 1.06
WRES Warren Resources Inc   2.65 2.82
WFTSF Wavefront Technology Solutions Inc   0.11 0.11
WCSY Wealthcraft Systems Inc   0.01 0.01
WTXR West Texas Resources Inc   0.45 0.50
WTEC Westechcapital Corp   0.05 0.12
WIMHY William Hill PLC   21.41 21.36
WMSI Williams Industries Inc   1.40 1.40
WNMLA Winmill & Co Inc   1.15 1.20
WOLWF Woolworths Ltd   26.79 27.70
WSGI World Surveillance Group Inc   0.00 0.00
WGAS Worthington Energy Inc   0.00 0.00
WISH Wright Investors Service Holdings Inc   1.09 1.10
XRGYF Xinergy Ltd   0.14 0.14
XOOM Xoom Corp   14.06 13.86
XPOI Xponential Inc   0.25 0.30
ZIVO Zivo Bioscience Inc   0.08 0.07
ZDPY Zoned Properties Inc   13.50 15.00
Data through 11/25/2014 15:55:02-06:00

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 2014 Morningstar, Inc. All rights reserved. Morningstar, the Morningstar logo, Morningstar.com, Morningstar Tools are either trademark or service marks of Morningstar, Inc.
MONEY & MARKETS

Stocks
Local stocks · Quickrank · A-Z List · 52 Week High/low · Index Performance · Market Movers

Mutual Funds
Quickrank · A-Z List

ETFs
Quickrank