search

Web Search powered by YAHOO! SEARCH
Morningstar.com - 52-weeks High/Low
Morningstar® 52-Weeks High & Low  
 Today's 52-week Highs
Ticker Name   Recent Price $ 52-week
high
ABAX Abaxis Inc   58.76 58.61
AICAF Air China Ltd   0.85 0.82
ALBMP Alabama Power Co   27.88 27.75
ALDR Alder BioPharmaceuticals Inc   28.75 27.21
ALE ALLETE Inc   53.55 53.26
ALLPRE Allstate Corp   26.71 26.50
AMIEQ Ambassadors International Inc   0.01 0.01
AMCRF Amcor Ltd   10.59 10.49
AEL American Equity Investment Life Holding Co   28.50 27.95
ASRVP AmeriServ Financial Inc   26.85 28.81
ATLO Ames National Corp   26.72 25.86
ABCW Anchor BanCorp Wisconsin Inc   33.99 34.80
ANGO AngioDynamics Inc   19.18 19.00
AUMAU AR Capital Acquisition Corp   9.83 9.83
ASPX Auspex Pharmaceuticals Inc   50.14 35.78
AXSPRC Axis Capital Holdings Ltd   27.08 27.02
BGLEI Baltimore Gas & Electric Co   113.00 108.70
BMRC Bank of Marin Bancorp   52.49 53.52
BBTPRE BB&T Corp   24.11 24.08
BBTPRF BB&T Corp   22.62 22.35
BBTPRG BB&T Corp   22.63 22.42
BMS Bemis Co Inc   44.26 43.95
BBIM Bremen Bancorp Inc   50.00 46.85
BWLD Buffalo Wild Wings Inc   172.55 172.22
BGEPF Bunge Ltd   111.55 110.53
BNK C1 Financial Inc   19.06 18.81
CPLA Capella Education Co   73.08 73.04
COFPRD Capital One Financial Corp   25.49 25.30
CCL Carnival Corp   44.61 44.74
CNGRY Catlin Group Ltd   20.07 19.30
CLDN Celladon Corp   18.75 19.03
CTEI Cemtrex Inc   0.62 0.22
CBCYB Central Bancompany   360.00 356.04
CNBKA Century Bancorp Inc   40.34 40.34
CLDT Chatham Lodging Trust   29.38 29.23
CHSP Chesapeake Lodging Trust   36.57 35.85
CCCGY China Communications Construction Co Ltd   24.00 21.84
CIHKY China Merchants Bank Co Ltd   11.10 11.28
CMAKY China Minsheng Banking Corp Ltd   12.18 11.94
CASDY China National Materials Co Ltd   5.82 5.82
CWYCF China Railway Construction Corp Ltd   1.31 1.14
CWYCY China Railway Construction Corp Ltd   12.30 12.27
CXGP China Xingbang Ind Group Inc   15.00 12.00
CMPR Cimpress NV   75.48 73.95
COBZ CoBiz Financial Inc   12.79 12.63
CGEAF Cogeco Cable Inc   60.90 58.32
CMTV Community Bancorp, Inc.   14.50 14.50
KSMRF Contagious Gaming Inc   0.48 0.02
CST CST Brands Inc   44.27 44.20
CUBE CubeSmart   21.88 21.86
CPIX Cumberland Pharmaceuticals Inc   5.35 5.45
CVS CVS Health Corp   94.17 94.61
CYRP Cybra Corp   0.35 0.30
PLAY Dave & Buster's Entertainment Inc   24.18 24.25
DF Dean Foods Co   18.40 18.24
DEBC Delta National Bancorp   8.00 7.00
DPLY Deploy Technologies Inc   0.50 0.13
DTT Deutsche Bank Capital Funding Trust IX   25.34 25.00
DUA Deutsche Bank Capital Funding Trust VIII   25.34 24.50
DRH Diamondrock Hospitality Co   15.40 15.36
DPLO Diplomat Pharmacy Inc   31.08 31.37
DG Dollar General Corp   71.03 70.50
DQJCY Don Quijote Holdings Co.,Ltd   203.71 205.54
DRE Duke Realty Corp   19.92 19.73
DYII Dynacq Healthcare Inc   0.39 0.35
DYNPRA Dynegy Inc   102.02 101.00
DDPRB E I du Pont de Nemours & Company   102.75 94.50
ESRT Empire State Realty Trust Inc   17.71 17.52
EBGUF Enbridge Income Fund Holdings Inc   30.65 30.47
ENSG Ensign Group Inc   44.06 43.45
ESGR Enstar Group Ltd   150.69 153.74
ETM Entercom Communications Corp   11.82 11.47
EARI Entertainment Arts Research Inc   0.31 0.30
ELSPRC Equity Lifestyle Properties Inc   26.60 26.47
EXPO Exponent Inc   81.65 80.95
FDS FactSet Research Systems, Inc.   140.01 140.00
FARM Farmer Bros Co   30.17 30.03
FMCB Farmers & Merchants Bancorp   466.00 465.00
FGEN FibroGen Inc   27.32 30.15
FGL Fidelity and Guaranty Life   25.99 25.89
FDBC Fidelity D & D Bancorp   35.00 34.00
FHNPRA First Horizon National Corp   24.50 24.49
FR First Industrial Realty Trust Inc   20.36 20.30
FE FirstEnergy Corp   38.06 38.16
FLXN Flexion Therapeutics Inc   20.94 21.23
FRIVF Fortune Real Estate Investment Trust   0.99 0.93
FMCQF Fresenius Medical Care AG & Co. KGaA   73.90 74.34
GRXPRB Gabelli Healthcare & WellnessRx Trust   25.18 25.05
GAMPRB General American Investors Company, Inc.   26.02 25.96
GNCMA General Communication   12.70 12.79
GGP General Growth Properties Inc   27.90 27.58
GMXAY Genmab A/S   29.21 28.94
GPT Gramercy Property Trust Inc   6.70 6.63
GLFPO Gulf Power Co.   95.00 94.98
HNGSF Hanergy Thin Film Power Group Ltd   0.39 0.37
HWVI Hawaii Vintage Chocolate Co   0.01 0.01
HXBM Helix Biomedix   38.00 36.00
CUBA Herzfeld Caribbean Basin Fund, Inc.   8.78 8.99
HSKA Heska Corp   16.91 16.72
HKTTF HKT Trust and HKT Ltd   1.25 1.26
HNP Huaneng Power International Inc   51.75 50.76
IDA Idacorp Inc   64.89 64.61
ISF ING Groep N.V.   25.18 24.25
ISIG Insignia Systems Inc   4.19 4.44
LINK Interlink Electronics   11.50 11.00
IBAL International Baler Corp   2.22 2.49
IVFZF Invictus Financial Inc   0.03 0.02
IVOB INVO Bioscience Inc   0.22 0.23
KTWO K2M Group Holdings Inc   20.72 20.55
KBDHF Kabel Deutschland Holding AG   140.05 136.71
KIMPRJ Kimco Realty Corp   23.83 23.65
KRG Kite Realty Group Trust   28.16 27.95
KLMR KLM Royal Dutch Airlines   6.00 5.00
KMG KMG Chemicals Inc   21.00 19.97
KTMPF KTM AG   174.00 133.00
LADR Ladder Capital Corp   20.45 20.32
LNDC Landec Corp   14.44 14.06
LE Lands' End Inc   52.56 51.00
LPSB LaPorte Bancorp Inc   12.29 12.51
LHOPRI LaSalle Hotel Properties   24.80 25.36
LC LendingClub Corp   27.83 27.79
LHCG LHC Group Inc   29.74 29.55
LBRDB Liberty Broadband Corp   49.49 49.00
LBPE Liberty Petroleum Corp   120.00 105.00
LOGN Logansport Financial Corp   29.75 29.50
MAC Macerich Co   82.37 82.35
MNGPY Man Group PLC   2.29 2.29
MTSN Mattson Technology   3.31 3.25
MCHT Mauch Chunk Trust Financial Corp   14.25 14.00
MLILF Mintails Ltd   0.04 0.04
MOH Molina Healthcare Inc   50.91 51.97
MWR Morgan Stanley Capital Trust III   25.21 23.30
MWO Morgan Stanley Capital Trust V   25.26 22.40
MSZ Morgan Stanley Capital Trust VII   25.45 24.20
MSK Morgan Stanley Capital Trust VIII   25.37 25.01
NBIX Neurocrine Biosciences Inc   22.54 22.50
NEWM New Media Investment Group Inc.   23.80 23.91
NXFI Next Fuel Inc   1.69 1.66
NWN Northwest Natural Gas   48.92 48.54
NKX Nuveen California AMT-Free Municipal Income Fund   14.48 14.53
NZH Nuveen California Dividend Advantage Municipal Fund 3   13.42 13.38
NXTM NxStage Medical Inc   18.04 17.93
OLP One Liberty Properties Inc   24.22 24.25
OPLK Oplink Communications Inc   24.26 24.26
OVAS OvaScience Inc   34.96 33.76
PAOC Pan Ocean Container Supplies Ltd   5.60 3.61
PTRY Pantry Inc   35.52 30.24
PEB Pebblebrook Hotel Trust   45.50 44.59
PETM PetSmart Inc   81.34 81.44
DOC Physicians Realty Trust   16.20 16.10
PTBTQ Pope & Talbot Inc   0.03 0.02
PSDLF Prism Medical Ltd   7.48 7.44
RDUS Radius Health Inc   30.97 27.75
RPTPRD Ramco-Gershenson Properties Trust   65.40 65.16
RMD ResMed Inc   54.95 54.92
RPAI Retail Properties of America Inc   16.58 16.55
RPAIPRA Retail Properties of America Inc   26.11 26.20
RLJ RLJ Lodging Trust   33.71 33.69
RKT Rock-Tenn Company   60.94 59.66
ROIQU ROI Acquisition Corp II   10.70 10.55
RCL Royal Caribbean Cruises Ltd   81.84 80.19
SAHN Saudi American Holdings Corp   31.99 0.32
BFSPRC Saul Centers Inc   26.20 25.99
SCG SCANA Corp   58.71 58.22
SCSS Select Comfort Corp   27.27 27.09
SMRL Simtrol Inc   0.01 0.01
SJW SJW Corp   32.26 32.32
SWDHF Skyworth Digital Holdings Ltd   0.54 0.54
SOME Somerset Trust Holding Co   41.00 39.90
SOCGP Southern California Gas Co   29.45 28.60
SGB Southwest Georgia Financial Corp   17.01 16.65
SPB Spectrum Brands Holdings Inc   94.91 95.45
SLCH spotlight Capital Holdings Inc   0.08 0.05
SPLS Staples Inc   17.29 17.38
STOR STORE Capital Corp   21.19 21.13
SUOPY Sumco Corp   28.07 27.45
INN Summit Hotel Properties Inc   12.19 12.13
SUI Sun Communities Inc   61.58 60.84
SHO Sunstone Hotel Investors Inc   16.84 16.72
TTNDY Techtronic Industries Co Ltd   16.87 16.94
TTPH Tetraphase Pharmaceuticals Inc   33.19 32.93
TORW Torrington Water Co Inc   37.31 37.30
TRNIQ Trans-Industries Inc   0.00 0.00
TPIHF Transport International Holdings Ltd   2.04 1.86
TREC Trecora Resources   14.53 13.70
TRYF Trycera Financial Inc   0.04 0.02
TSBBY TSB Banking Group PLC   8.60 8.85
TCX Tucows Inc   18.44 18.33
TSNU Tyson Foods Inc   49.66 49.50
USPS Ultimate Sports Inc   0.08 0.08
UNPA UNB Corp   136.20 135.00
UCFC United Community Financial Corporation   5.43 5.34
UTRK Universal Tracking Solutions Inc   0.01 0.01
VISI Volt Information Science Inc   11.20 11.25
WPC W P Carey Inc   70.65 70.41
WDFC WD-40 Co   81.40 79.62
WZENY Webzen Inc   8.74 7.29
WBB Westbury Bancorp Inc   15.68 15.50
WSPBP Wisconsin Public Service Corp   105.02 115.00
WLRHU WL Ross Holding Corp   11.45 10.99
WBKC Wolverine Bancorp Inc   22.60 23.25
XNCR Xencor Inc   15.55 14.41
ZLTQ ZELTIQ Aesthetics Inc   29.76 29.58
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
AMKAF A P Moller Maersk AS   1834.00 1841.00
ABKI Abakan Inc   0.44 0.33
AACTF ACT Aurora Control Technologies Corp   0.22 0.22
ADDDF Adidas AG   68.70 68.81
ANARF Adriana Resources Inc   0.10 0.11
KNPRF Africa Hydrocarbons Inc   0.00 0.01
AGLNF AGL Energy Ltd   10.47 10.84
AEM Agnico Eagle Mines Ltd   23.17 21.77
AGRYF AGR Group ASA   0.09 0.75
AJAC Aja Cannafacturing Inc   0.00 0.00
ASXSF Alberta Star Development Corp.   0.15 0.15
ALXA Alexza Pharmaceuticals Inc   1.29 1.29
ALGGY Alliance Global Group Inc   25.01 25.68
ATK Alliant Techsystems Inc   106.46 101.35
ALLYPRB Ally Financial Inc   26.28 26.40
AAU Almaden Minerals Ltd   0.92 0.87
ALJ Alon USA Energy Inc   12.55 11.73
AAMC Altisource Asset Management Corp   471.75 426.51
AIMC Altra Industrial Motion Corp   27.89 26.64
ACERF AM Gold Inc   0.06 0.03
AMCBF Amec Foster Wheeler PLC   12.92 13.10
AMBKP American Capital Trust I 6pc Convertable Preferred   8.00 9.25
APGI American Power Group Corp   0.28 0.26
ASEN American Standard Energy Corp   0.03 0.03
AMSC American Superconductor Corp   0.73 0.70
ACAN Americann Inc   0.55 0.86
AHCP Anchorage International Holdings Corp   0.00 0.00
ANCKF Anfield Nickel Corp   0.67 0.68
AIT Applied Industrial Technologies Inc   44.68 43.30
APRYF APR Energy PLC   3.69 4.00
AQPVF Aqua-Pure Ventures Inc   0.08 0.09
ARCAY Arcadis NV   29.08 30.00
AMAVF Arcam AB   18.15 17.98
AMSYF ArcelorMittal SA   10.54 10.55
ASCMB Ascent Capital Group Inc   54.61 57.87
ATVOF Asiatravel.com Holdings Ltd   0.13 0.14
ASXFY ASX Ltd   28.75 28.79
ASXFF ASX Ltd   28.91 30.30
ACPGF Atacama Pacific Gold Corp   0.25 0.32
ACLLF Atco Ltd   38.53 40.03
YWRLF Athabasca Nuclear Corp   0.01 0.02
AHRO AtheroNova Inc   0.26 0.29
ARPPRD Atlas Resource Partners LP   17.84 21.57
ANZBY Australia and New Zealand Banking Group Ltd   25.00 25.02
ANEWF Australia and New Zealand Banking Group Ltd   24.75 25.78
AVEVF AVEVA Group PLC   21.20 21.70
AVH Avianca Holdings SA   10.87 13.78
AZMTF Azimut Exploration Inc   0.13 0.14
BALOF Balda AG   3.23 3.25
BKJ Bancorp of New Jersey Inc   10.69 10.66
BKQNY Bank of Queensland Ltd   19.95 19.61
BARA Banyan Rail Services Inc   2.50 3.00
BRSGF Barisan Gold Corp   0.07 0.08
BASFY Basf SE   86.49 83.00
BAXSQ Baxano Surgical Inc   0.01 0.01
BAYRY Bayer AG   139.65 124.36
BBX BBX Capital Corp   13.43 12.41
BZIC Beamz Interactive Inc   0.01 0.03
BJINF Beijing Enterprises Holdings Ltd   7.45 7.68
BRGO Bergio International Inc   0.01 0.01
BHPBF BHP Billiton PLC   20.70 20.75
BOMXF Bolsa Mexicana de Valores SAB de CV   1.69 1.92
BOMBF Bombardier Inc   10.02 11.17
BNGRF Bongrain   63.25 65.75
BSDGF Bosideng International Holdings Ltd   0.12 0.13
BSDGY Bosideng International Holdings Ltd   6.80 6.93
EPAY Bottomline Technologies Inc   22.84 22.22
BLVDU Boulevard Acquisition Corp   9.90 10.00
TEUPRC Box Ships Inc   17.80 22.30
BBEPP BreitBurn Energy Partners LP   21.20 23.27
BLIN Bridgeline Digital Inc   0.51 0.55
BXTMF Brixton Metals Corp   0.09 0.10
BSDM BSD Medical Corp   0.33 0.31
PBMRY Bumi Resources Tbk   0.87 1.09
BHRB Burke & Herbert Bank & Trust Co   2000.00 1970.00
CPEPRA Callon Petroleum Co   37.50 42.00
CSIQ Canadian Solar Inc   21.62 21.38
CTAGF Capita PLC   16.37 16.40
CAPN Capnia Inc   1.66 1.85
MCQPF Capstone Infrastructure Corp   2.53 2.61
CSFFF Capstone Mining Corp   1.53 1.51
CDNL Cardinal Resources Inc   0.39 0.45
CIBSF Cardio3 Biosciences SA   37.25 37.30
COLDF Cardno Ltd   2.49 2.50
CRCM Care.com Inc   7.75 7.62
CABJF Carlsberg AS   79.50 84.40
CARV Carver Bancorp Inc   6.21 5.80
CASI CASI Pharmaceuticals Inc   1.20 1.23
CCDBF CCL Industries Inc   37.14 70.42
CYSNF C-COM Satellite Systems Inc   0.91 0.96
CEL Cellcom Israel Ltd   8.82 8.81
CLSN Celsion Corp   2.37 2.33
CPYYF Centrica PLC   4.04 4.05
CERGF Ceres Global AG Corp   4.66 4.70
CEGMF Cerro Grande Mining Corp   0.00 0.01
CGRA CGrowth Capital Inc   0.00 0.00
CHAG Chancellor Group Inc   0.01 0.01
CHKVP Chesapeake Energy Corp   950.00 1152.69
CHKDP Chesapeake Energy Corp   985.00 1085.62
CMAUF Chibougamau Independent Mines Inc   0.01 0.02
CICPF Chime Communications PLC   4.08 4.24
CEAI China Education Alliance Inc   0.07 0.06
CHNR China Natural Resources Inc   2.80 2.80
CREG China Recycling Energy Corp   0.75 0.67
CRNJF China Renji Medical Group Ltd   0.00 0.00
CRHKY China Resources Enterprise Ltd   3.86 3.94
XNY China Xiniya Fashion Ltd   0.68 1.84
CYIG China YCT International Group Inc   0.38 0.39
CPRN Citigroup Capital XIII   26.47 26.50
CPRP Citigroup Inc   28.03 28.01
CVEO Civeo Corp   7.76 6.86
CKFC Clarkston Financial Corp   3.77 4.10
CLF Cliffs Natural Resources Inc   6.40 6.59
CLV Cliffs Natural Resources Inc   5.98 6.34
CLDR Cloud Centric Inc   0.00 0.00
CLVFA Cloverleaf Kennel Club   1.25 1.52
CMFN CM Finance Inc   10.03 10.01
CCLAY Coca-Cola Amatil Ltd   7.17 7.23
COCSF Coca-Cola Femsa SAB de CV   8.62 9.65
CFX Colfax Corp   47.20 47.06
CUYTF Colruyt   45.79 46.73
MOC Command Security Corp   1.85 1.69
CMDRF Commander Resources Ltd   0.01 0.02
CODI Compass Diversified Holdings   16.13 16.03
CMPD CompuMed Inc   0.08 0.07
SMWPY Connect Group PLC   48.65 50.50
CDCUF Controladora Comercial Mexicana, S.A.B. de C.V.   3.10 3.71
CWPS Conwest Partnership   48.00 49.00
CPA Copa Holdings SA   94.48 88.12
CRRS Corporate Resource Services Inc   0.93 0.93
CCSC Country Style Cooking Restaurant Chain Co Ltd   5.00 5.17
CTYWY Countrywide PLC   7.00 7.30
GMELY Cox and Kings Ltd   13.42 13.77
CRLRF Crailar Technologies Inc   0.20 0.20
FILM Cre8tive Works Inc   0.01 0.01
EXE Crexendo Inc   1.44 1.66
CWVLF Crown Point Energy Inc   0.16 0.14
CWLDF Crown Resorts Ltd   9.90 11.75
CWLDY Crown Resorts Ltd   20.21 21.19
CBNR Cubic Energy Inc   0.03 0.05
CFR Cullen/Frost Bankers Inc   68.06 68.31
CRIS Curis Inc   1.12 1.12
UAN CVR Partners LP   9.03 8.57
CYCC Cyclacel Pharmaceuticals Inc   0.74 0.66
CYCCP Cyclacel Pharmaceuticals Inc   6.00 6.79
CYRBY Cyrela Brazil Realty SA Empreend e Part   3.86 3.79
DDAIF Daimler AG   84.02 70.21
DNIYY Danieli & C Officine Meccaniche SpA   15.71 15.86
DVDCY Davide Campari-Milano SpA   3.17 3.20
DRMC Definitive Rest Mattress Co   0.00 0.00
DLNO Delanco Bancorp Inc   7.00 7.01
DGRLY Delek Group Ltd   28.88 28.21
DLIA dELiA*s Inc   0.01 0.01
DSXPRB Diana Shipping, Inc.   23.90 23.39
CADY Digital Caddies Inc   0.15 0.15
DMNKD DNI Metals Inc   0.01 0.05
DCMT Document Capture Technologies Inc   0.09 0.10
DOMK Domark International Inc   0.00 0.00
DGWPF Draegerwerk AG & Co KGaA   77.85 84.00
DDEJF Dundee Corp   10.08 9.77
EUGFF Dundee Energy Ltd   0.06 0.06
DPMLF Dundee Precious Metals Inc   2.35 2.16
DUROF Duro Felguera SA   4.25 4.50
ESRI Eastern Resources Inc   0.01 0.01
EBCOY Ebara   41.57 45.85
EDMC Education Management Corp   0.24 0.27
STGYF Eguana Technologies Inc   0.28 0.31
EHIC eHi Car Services Ltd   8.22 8.30
EMBR Embarr Downs Inc   0.00 0.00
EMMSP Emmis Communications Corporation   12.55 23.77
ENCTF Encanto Potash Corp   0.04 0.04
WIRE Encore Wire Corp   35.43 34.28
EXIXF Energy XXI (Bermuda) Ltd   60.00 120.25
ENRJ.PR Enerjex Resources Inc   16.99 16.35
XNGSY ENN Energy Holdings Ltd   135.52 140.00
ETOLF Enterprise Group Inc   0.29 0.32
EPAZ Epazz Inc   0.01 0.01
EPZM Epizyme Inc   18.01 16.62
EAC Erickson Inc   8.05 7.92
ESPGY Espirit Holdings Ltd   2.22 2.23
EVRY EveryWare Global Inc   0.75 0.67
EXCFF Excalibur Resources Ltd   0.00 0.01
EXLLF Excellon Resources Inc   0.45 0.45
FRFHF Fairfax Financial Holdings Ltd   523.74 375.16
FRFGF Fairfax Financial Holdings Ltd   15.28 15.68
FLKOF Falkland Oil & Gas Ltd   0.32 0.30
FFFC FastFunds Financial Corp   0.00 0.00
FBVI Fcn Banc Corp   26.80 27.00
FSAM Fifth Street Asset Management Inc   12.60 12.51
FCODF Financiere de l'Odet SA   1015.65 1071.73
FMBH First Mid Illinois Bancshares   17.65 18.56
FNFGPRB First Niagara Financial Group Inc   27.17 27.82
FPAFY First Pacific Co Ltd   4.79 4.83
FSLR First Solar Inc   42.35 40.78
FSTF First State Financial Corp   0.00 0.00
FTTN First Titan Corp   0.02 0.02
FKRAF Fiskars Oyj   21.96 23.00
FCREY Fletcher Building Ltd   12.24 12.27
FLS Flowserve Corp   56.30 54.38
FLR Fluor Corp   57.95 56.04
FDTC FNDS3000 Corp   0.01 0.00
FRACF Foraco International SA   0.14 0.18
FORC Force Minerals Corp   0.00 0.00
FOSYF Forsys Metals Corp   0.14 0.15
FSUMF Fortescue Metals Group Ltd   1.96 1.96
FSUGY Fortescue Metals Group Ltd   3.99 3.93
FTMDF Fortune Minerals Ltd   0.11 0.12
FDCFF Forum Uranium Corp   0.07 0.07
FNLPF Fresnillo PLC   11.00 10.88
FLMTF Full Metal Minerals Ltd   0.03 0.05
FXENP FX Energy Inc   15.10 23.51
GABPRG Gabelli Equity Trust Inc.   22.93 23.05
GBRRF Gabriel Resources   0.29 0.25
GXYEF Galaxy Entertainment Group Ltd   5.50 5.59
GXYEY Galaxy Entertainment Group Ltd   54.32 56.61
GALE Galena Biopharma Inc   1.63 1.52
GLMD Galmed Pharmaceuticals Ltd   4.68 4.60
GLOFF Gameloft SE   4.00 4.08
GTKP Gatekeeper USA Inc   0.01 0.10
GZT Gazit-Globe Ltd   11.36 11.31
GKNT Geeknet Inc   7.83 7.75
GELYF Geely Automobile Holdings Ltd   0.32 0.33
GELYY Geely Automobile Holdings Ltd   6.64 6.66
GWRU Genesee & Wyoming Inc   109.37 119.74
GNEPRA Genie Energy Ltd   5.95 6.52
GNMLF Genomma Lab Internacional SAB de CV   1.72 2.36
GEBHY Genting Bhd   12.45 12.57
GIGNY Genting Singapore PLC   39.62 41.37
GMET GeoMet Inc   0.01 0.01
GSLPRB Global Ship Lease Inc   18.50 18.00
GAI Global-Tech Advanced Innovations Inc   4.19 4.43
GORO Gold Resource Corp   2.88 2.75
GARPF Golden Agri-Resources Ltd   0.31 0.33
GARPY Golden Agri-Resources Ltd   32.60 33.50
GLDC Golden Enterprises Inc   3.44 3.70
GSS Golden Star Resources Ltd   0.25 0.19
GDPPRC Goodrich Petroleum Corp   10.85 17.01
GDPAN Goodrich Petroleum Corp   11.49 24.45
GDPPRD Goodrich Petroleum Corp   9.28 15.02
GFOX Gray Fox Petroleum Corp   0.07 0.08
GMEC Great China Mania Holdings Inc   0.24 0.24
GWLOF Great-West Lifeco Inc   21.98 22.46
GRKZF Greek Organisation of Football Prognostics SA   11.70 12.00
GREEF Green REIT PLC   1.53 1.53
GKIT Greenkraft Inc   0.30 0.40
GERS Greenshift Corp   0.00 0.00
GLGI Greystone Logistics Inc   0.27 0.28
GPOVF Grupo Carso SAB de CV   4.63 4.64
GFRSF Grupo Financiero Santander Mexico SAB de CV   1.96 2.14
GSAOF Grupo Sanborns SA de CV   1.48 1.58
GES Guess? Inc   20.07 19.72
GURE Gulf Resources Inc   1.02 1.01
HEOFD H2O Innovation Inc   1.25 1.29
HKRCP Halcon Resources Corp   500.00 594.50
HLFDY Halfords Group PLC   14.30 14.40
HNSN Hansen Medical Inc   0.61 0.60
HSOL Hanwha SolarOne Co Ltd   1.25 1.23
HGRVF Hargreaves Services PLC   9.03 13.21
HART Harvard Apparatus Regenerative Technology Inc   2.55 2.88
HEVI Heavy Earth Resources Inc   0.00 0.00
HEII HEI Inc   0.13 0.13
HLF Herbalife Ltd   37.74 36.75
HBRM Herborium Group Inc   0.00 0.00
HNTHF High North Resources Ltd   0.09 0.11
HKNI HKN Inc   59.00 60.00
AWAY HomeAway Inc   28.47 27.95
HMNC Hondo Minerals Corp   0.01 0.01
HPPPRB Hudson Pacific Properties Inc   25.57 25.66
HUMRF Hummingbird Resources PLC   0.48 0.50
HUWHY Hutchison Whampoa Ltd   22.28 22.25
HYFXF Hyflux Ltd   0.55 0.56
HYFXY Hyflux Ltd   11.14 11.63
ICTG ICTC Group Inc   19.00 19.01
IDXAF Idex ASA   0.34 0.40
CTC IFM Investments Ltd   0.58 0.60
ILKAF Iluka Resources Ltd   4.76 4.84
IPRC Imperial Resources Inc   0.00 0.00
IMPR Imprivata Inc   12.92 12.10
PROD Incorporated Productions   0.00 0.00
IBTX Independent Bank Group Inc   39.04 38.57
INNZF Independent News & Media PLC   0.14 0.16
NRTI Inergetics Inc   0.01 0.01
INFSY Infinis Energy PLC   13.05 13.37
IFNY Infinity Energy Resources Inc   0.53 0.55
IOSA Information Systems Associates Inc   0.00 0.00
MPEG InnovaCom Inc   0.00 0.00
INVC Innovative Card Technologies Inc   0.00 0.00
NSPR InspireMD Inc   0.75 0.76
IHTI Integrative Health Technologies Inc   0.00 0.01
INAR InternetArray Inc   0.00 0.00
IVRPRB Invesco Mortgage Capital Inc   22.69 22.97
IOUFF IOU Financial Inc   0.36 0.37
IKSGY Irkutskenergo   4.33 5.35
JAPAF Japan Tobacco Inc   25.87 28.20
JAPAY Japan Tobacco Inc   13.03 14.15
JMI JAVELIN Mortgage Investment Corp   11.24 11.01
JETMF Jet Metal Corp   0.12 0.12
JKS JinkoSolar Holding Co Ltd   17.83 17.68
JIVE Jive Software Inc   5.49 5.28
JNES Jonestown Bank & Trust Co   25.05 25.05
JOY Joy Global Inc   46.14 45.73
JPEP JP Energy Partners LP   12.08 11.13
KBSF KBS Fashion Group Ltd   4.25 5.95
KMRAF Kemira Oyj   11.58 13.70
KMT Kennametal Inc   34.17 33.28
KEYW KEYW Holding Corp   9.13 8.78
KNBWY Kirin Holdings Co Ltd   12.19 12.13
KVLQF Kivalliq Energy Corp   0.14 0.14
KLXI KLX Inc   42.45 39.96
KDKN Kodiak Energy Inc   0.00 0.00
KZ KongZhong Corp   5.31 5.32
KYKOF Kyowa Hakko Kirin Co Ltd   9.84 10.50
LVS Las Vegas Sands Corp   52.31 52.87
LLTI Laserlock Technologies Inc   0.03 0.03
LESAF Le Saunda Holdings Ltd   0.36 0.42
LEDIF Led Medical Diagnostics Inc   0.17 0.18
LGCYO Legacy Reserves LP   18.93 21.55
LGCYP Legacy Reserves LP   19.60 21.66
LCRTF Leucrotta Exploration Inc   1.10 1.15
LFUGY Li & Fung Ltd   1.90 1.94
LNNGY Li Ning Co Ltd   9.99 12.89
LNNGF Li Ning Co Ltd   0.38 0.41
LPHI Life Partners Holdings Inc   0.74 0.77
LIGA LIG Assets Inc   0.00 0.00
LIVC Live Current Media Inc   0.04 0.04
LVMHF LVMH Moet Hennessy Louis Vuitton SA   156.10 157.39
LYDIF Lydian International Ltd   0.40 0.41
MBVX MabVax Therapeutics Holdings Inc   3.05 2.00
CLI Mack-Cali Realty Corp   18.28 18.00
MYTAY Magyar Telekom PLC   6.58 6.47
COOL Majesco Entertainment Co   0.59 0.57
MLYBY Malayan Banking Bhd   4.71 4.75
MN Manning & Napier Inc   13.79 13.75
INOH Marine Exploration Inc   0.00 0.00
MLNGF Marlin Gold Mining Ltd   0.39 0.42
MHREF Matamec Explorations Inc   0.01 0.02
MTRX Matrix Service Co   19.39 19.17
MAUSY Matsui Securities Co., Ltd.   17.57 17.73
MXMTY Maxcom Telecomunicaciones SAB de CV   0.80 0.81
MXGFF Maxim Power Corp   2.06 2.09
MDR McDermott International Inc   2.36 2.23
MUX McEwen Mining Inc   0.94 0.93
MCEEF McEwen Mining-Minera Andes Acquisition Corp   0.92 0.92
MECK Mecklermedia Corp   0.43 0.41
MDFI Medefile International Inc   0.01 0.01
MDLY Medley Management Inc   13.71 13.41
MPSP Medpro Safety Products   0.00 0.00
MFOYY Megafon OJSC   14.70 18.39
MPEL Melco Crown Entertainment Ltd   22.10 22.18
MTKAF Metka SA   11.06 12.60
MTRAF Metro Inc   77.26 54.95
MFRI MFRI Inc   5.46 5.66
MGCD MGC Diagnostics Corp   6.01 5.77
MCHVY MGM China Holdings Ltd   28.97 30.99
MGM MGM Resorts International   18.01 18.79
MGT MGT Capital Investments Inc   0.58 0.62
MELY Microelectronics Technology Co   0.00 0.00
MCTYF MicroPlanet Technology Corp   0.00 0.00
MILLPRC Miller Energy Resources Inc   9.15 16.74
MILLPRD Miller Energy Resources Inc   8.34 16.02
MR Mindray Medical International Ltd   26.71 26.67
MFRVF Minera Frisco SAB de CV   1.37 1.47
MLILF Mintails Ltd   0.04 0.04
MITD Mit Holding Inc   0.09 0.06
MMTOF Mitsubishi Motors Corp   9.15 9.20
MODC Modern Technology Corp   0.00 0.00
MGYOY MOL Hungarian Oil and Gas PLC   21.61 22.66
MOMO Momo Inc   13.29 13.60
MOAEY Mongolia Energy Corp Ltd   3.69 3.76
MNGGF Mongolia Growth Group Ltd   0.79 0.67
ATDEF Montana Exploration Corp   0.12 0.12
AOMOY Mosenergo OJSC   0.44 0.50
MYGG MyGo Games Holding Co   0.02 0.02
NABZY National Australia Bank Ltd   12.91 12.80
NTUR Natural Blue Resources Inc   0.00 0.00
NEMTF Nemetschek AG   102.75 107.25
NEOT Neothetics Inc   7.10 7.28
NLST Netlist Inc   0.66 0.60
NDRM NeuroDerm Ltd   6.22 6.34
NWLNF New Millennium Iron Corp   0.13 0.14
SNR New Senior Investment Group Inc   16.66 16.30
NWSTF New Standard Energy Ltd   0.04 0.03
NWFFF New World Resource Corp   0.02 0.02
NWY New York & Company Inc   2.45 2.32
DRKOF Newcastle Energy Corp   0.08 0.09
MIMZF Nighthawk Gold Corp   0.21 0.25
NPPXF Nippon Telegraph & Telephone Corp   50.29 50.35
NLPXF Noble Mineral Exploration Inc   0.00 0.00
NKRKY Nokian Tyres PLC   12.32 12.00
NOMHF Nomad Holdings Ltd   10.50 10.95
NRBAY Nordea Bank AB   11.24 11.26
NOTQF Northquest Ltd   0.07 0.09
DCM NTT DoCoMo Inc   14.99 14.96
NNRX Nutranomics Inc   0.01 0.01
CFD Nuveen Diversified Commodity Fund   11.57 11.50
OCWSF Ocean Wilsons Holdings Ltd   15.17 15.45
FEOVF Oceanic Iron Ore Corp   0.12 0.13
OSBI Ohio State Bancshares Inc   0.06 0.12
OIBR Oi SA   0.35 0.35
OCFN Omega Commercial Finance Corp   0.00 0.00
OMVS On The Move Systems Corp   0.00 0.00
OPWEF Opawica Explorations Inc   0.00 0.01
OOIL OriginOil Inc   0.11 0.11
ORYNQ Oryon Technologies Inc   0.01 0.01
PALAY Paladin Energy Ltd   2.46 2.42
MXOM Pan American Goldfields Ltd   0.01 0.01
PBYA Panther Biotechnology Inc   2.19 2.02
PARN Parnell Pharmaceuticals Holdings Ltd   3.40 3.51
PTNR Partner Communications Co Ltd   5.54 5.60
PDGRY PDG Realty SA Empreendimentos e Participacoes   0.62 0.65
PNNT Pennant Park Investment Corporation   9.01 9.39
PPHMP Peregrine Pharmaceuticals Inc   22.15 22.60
PWRD Perfect World Co Ltd   15.02 14.85
POFCF Petrofac Ltd   10.11 10.43
POFCY Petrofac Ltd   5.45 5.15
PFRRF PetroFrontier Corp   0.03 0.03
PTOAF Petrolia Inc   0.26 0.26
PTQEP Petroquest Energy Inc   26.10 31.50
PHMB PharmaCom BioVet Inc   0.00 0.00
FENG Phoenix New Media Ltd   7.52 7.55
PHXHF PHX Energy Services Corp   6.00 5.97
PLG Platinum Group Metals Ltd   0.49 0.48
PYTCY Playtech PLC   20.30 20.41
PRSI Portsmouth Square Inc   28.10 33.00
PT Portugal Telecom SA   1.20 1.19
PNLYY PostNL NV   3.66 3.64
PRDSY Prada SpA   11.37 11.16
PRIM Primoris Services Corp   20.64 19.94
PPCH Propanc Health Group Corp   0.00 0.00
PRGB Protea Biosciences Group, Inc.   0.30 0.30
PIFMY PT Indofood CBP Sukses Makmur Tbk   25.33 24.97
PIFMF PT Indofood CBP Sukses Makmur Tbk   0.49 0.50
PTXLF PTT Exploration & Production PCL   3.18 3.74
PSAPRA Public Storage   24.50 24.60
PGPEF Publicis Groupe SA   71.00 63.66
PLSB Pulse Beverage Corp   0.14 0.12
PLSDF Pulse Seismic Inc   2.49 2.45
PGNYF Pura Vida Energy NL   0.29 0.30
PREA Pure Earth Inc   0.00 0.00
QBEIF QBE Insurance Group Ltd   8.50 9.12
QBIEY QBE Insurance Group Ltd   8.36 8.51
QIHU Qihoo 360 Technology Co Ltd   56.85 55.35
QNTQF QinetiQ Group PLC   2.94 3.08
QLTY Quality Distribution Inc   9.56 8.97
PWR Quanta Services Inc   26.63 25.52
QRM Quest Rare Minerals Ltd   0.10 0.09
QUPPF Quindell PLC   0.49 1.87
RAIFY Raiffeisen Bank International AG   3.63 3.66
RLPHQ Railpower Technologies Corp   0.00 0.00
RNWEF REC Silicon ASA   0.24 0.25
REEI Ree International Inc   0.00 0.00
SOL ReneSola Ltd   1.24 1.22
REPCF Replicel Life Sciences Inc   0.27 0.27
REPYY Repsol SA   18.79 18.79
RSOPRC Resource Capital Corp   22.60 24.19
RGDX Response Genetics Inc   0.40 0.37
RTRCF Retrocom Real Estate Investment Trust   3.27 3.33
ERNI Rewards Nexus Inc   0.01 0.01
RNET RigNet Inc   36.84 34.83
RMISF RM2 International SA   0.93 0.94
RBSY Roboserver Systems Corp   0.00 0.00
RDIAF Rockwell Diamonds Inc   0.19 0.22
RKWBF Rockwool International A/S   115.51 120.00
RCKXF Rocky Mountain Dealerships Inc   7.60 7.64
IMTEF Royal Imtech NV   4.25 4.77
RWNEF RWE AG   23.78 30.70
SBBSF Sabana Shari'ah Compliant Industrial Real Estate Investment Trust   0.69 0.71
SBPRD Safe Bulkers Inc   18.00 22.52
SBPRC Safe Bulkers Inc   17.87 22.32
SZRRF Saizen Real Estate Investment Trust   0.63 0.64
SGRCF San Gold Corp   0.04 0.03
SJT San Juan Basin Royalty   14.77 14.30
SANB Sanborn Resources Ltd   0.01 0.01
SPP Sanchez Production Partners LLC   1.51 1.44
SDRXP SandRidge Energy Inc   44.75 45.00
SDRXN SandRidge Energy Inc   44.00 83.00
SCHYY Sands China Ltd   49.22 50.43
SDVKF Sandvik AB   9.82 9.97
SAR Saratoga Investment Corp   14.57 14.40
SALT Scorpio Bulkers Inc   1.93 1.90
SSWPRD Seaspan Corp   25.07 24.55
SEAS SeaWorld Entertainment Inc   16.25 15.32
SECVY Séché Environnement   5.07 5.67
SENEA Seneca Foods Corp   26.07 25.27
SQNS Sequans Communications SA   1.20 1.22
SGOC SGOCO Group Ltd   1.30 1.27
SHASF ShaMaran Petroleum Corp   0.14 0.13
SHWGY Shandong Weigao Group Medical Polymer Co Ltd   3.06 3.03
SKLKY Shinsei Bank, Ltd.   3.35 3.35
SWSKF Showa Shell Sekiyu KK   8.13 8.17
SIEGY Siemens AG   113.47 103.20
SGGKY Singapore Technologies Engineering Ltd   24.97 25.81
SINX Sionix Corp   0.00 0.00
SIRZF SIR Royalty Income Fund   11.00 11.67
SJMHF SJM Holdings Ltd   1.48 1.58
SLCJY SLC Agricola SA   4.80 5.02
SMT SMART Technologies Inc   1.15 1.16
SLH Solera Holdings Inc   46.75 46.12
SVYZY Solvay SA   13.07 13.30
SFUN SouFun Holdings Ltd   6.83 6.83
SRNN Southern Banc Co Inc   8.45 8.55
SGQRF Southgobi Resources Ltd   0.39 0.40
S Sprint Corp   3.97 3.80
SPW SPX Corp   80.05 77.41
STIV StarInvest Group Inc   0.00 0.00
SXCL Steel Excel Inc   24.70 24.99
SCM Stellus Capital Investment Corp   12.08 11.95
STEM StemCells Inc   0.88 0.85
SWYDF Stornoway Diamond Corp   0.40 0.40
STRDF Strad Energy Services Ltd   3.28 3.30
SSYS Stratasys Ltd   81.01 78.94
SBFM Sunshine Biopharma Inc   0.02 0.02
SSH Sunshine Heart Inc   3.56 3.61
SGMNF Sutter Gold Mining Inc   0.07 0.06
SVCBF Svenska Cellulosa AB   21.60 21.95
SVCBY Svenska Cellulosa AB   21.58 21.58
TINO Tamino Minerals Inc   0.02 0.02
TAMO Tamm Oil & Gas Corp   0.03 0.02
TPIV TapImmune Inc   0.25 0.26
TPCS Techprecision Corp   0.13 0.10
TOOPRA Teekay Offshore Partners LP   22.92 24.01
TLNUF Telecorp Inc   0.01 0.01
TLSNF TeliaSonera AB   6.38 6.39
TEX Terex Corp   26.14 25.62
TRRE Terra Energy Resources Ltd   0.00 0.00
CG The Carlyle Group L P   26.29 25.49
DIDG The Digital Development Group Corp   0.00 0.00
GYST The Graystone Co Inc   0.01 0.01
NWPN The Now Corp   0.04 0.03
NCTY The9 Ltd   1.81 1.82
TBPH Theravance Biopharma Inc   13.33 13.42
TFECF Thin Film Electronics ASA   0.53 0.55
TIKRF Tikcro Technologies Ltd   0.47 0.47
TMST TimkenSteel Corp   32.07 30.51
TCYMY Tingyi (Cayman Islands) Holding Corp   43.14 45.33
TMUS T-Mobile US Inc   25.04 24.50
TMBLP T-Mobile US Inc   50.17 49.35
THKUY Toll Holdings Ltd   9.25 9.17
TGRNF Tong Ren Tang Technologies Co Ltd   1.14 1.36
TOPS TOP Ships Inc   1.08 1.12
TRCH Torchlight Energy Resources Inc   0.77 0.70
DSKBF Torm A/S   0.05 0.05
TTFNF Total SA   51.61 50.52
TBLEY Tractebel Energia SA   12.52 12.26
TRCLF Trans Cosmos Inc   16.95 17.02
IMLE TransBiotec Inc   0.00 0.00
TWIRF Tree Island Steel Ltd   1.44 1.47
TCAP Triangle Capital Corporation   19.35 18.23
TSL Trina Solar Ltd   8.33 8.31
TTYP Trinity Petroleum Trust   132.00 134.00
TRITF Tri-Tech Holding Inc   0.27 0.22
TPCA Tropicana Entertainment Inc   14.50 14.00
TRUHF Truly International Holdings Ltd   0.38 0.39
TCHH Trustcash Holdings Inc   0.00 0.00
TUP Tupperware Brands Corp   59.63 59.62
TURV Two Rivers Water & Farming Co   0.51 0.52
UCP UCP Inc   10.93 10.21
UNRG United Energy Corp   0.00 0.00
UVVZP Universal Corp   1003.00 1050.00
UOLI Uonlive Corp   0.08 0.11
UPLD Upland Software Inc   9.00 8.65
UQM UQM Technologies Inc   0.87 0.87
URHN Uranium Hunter Corp   0.00 0.00
URPTF Uranium Participation Corp   4.38 4.36
VMI Valmont Industries Inc   125.50 124.79
VNRAP Vanguard Natural Resources LLC   19.29 23.19
VNRBP Vanguard Natural Resources LLC   18.04 21.46
VNRCP Vanguard Natural Resources LLC   17.99 21.56
VAPE Vape Holdings Inc   0.52 0.58
VSNDF Vastned Retail NV   45.00 45.85
VBTX Veritex Holdings Inc   14.10 13.10
VPFG ViewPoint Financial Group Inc   21.82 21.15
VQSLF VIQ Solutions Inc   0.02 0.02
VLTC Voltari Corp   0.70 0.71
WTCG W Technologies Inc   0.00 0.00
WMMVF Wal - Mart de Mexico SAB de CV   2.05 1.91
WLYW Wally World Media Inc   0.02 0.02
WGNR Wegener Corp   0.02 0.02
WB Weibo Corp   14.24 14.38
WCUI Wellness Center USA Inc   0.07 0.08
WRPSF Western Pacific Resources Corp   0.09 0.07
WEBNF Westpac Banking Corp   25.56 25.95
WBK Westpac Banking Corp   25.80 25.68
WTSL Wet Seal Inc   0.05 0.05
WGHPY WH Group Ltd   10.00 10.26
WHF WhiteHorse Finance Inc   11.37 11.35
WHX Whiting USA Trust I   1.76 1.72
WHELF Wildhorse Energy Ltd   0.05 0.15
WLH William Lyon Homes   18.44 17.73
WTRO Wi-Tron Inc   0.00 0.00
WHLX WLMG Holding Inc   0.06 0.18
WNTR Worldwide Internet Inc   0.00 0.00
WRIT WRIT Media Group Inc   0.01 0.01
WSHLY WSP Holdings Ltd   0.01 0.01
WYNMY Wynn Macau Ltd   25.99 26.60
WYNMF Wynn Macau Ltd   2.58 2.69
WYNN Wynn Resorts Ltd   138.97 140.31
XBTC Xhibit Corp   0.17 0.11
YGE Yingli Green Energy Holding Co Ltd   2.05 2.10
YOHOF Yoho Resources Inc   0.99 1.28
ZDPY Zoned Properties Inc   12.50 13.00
ZU zulily Inc   23.74 23.19
Data through 12/17/2014 15:35:02-06:00

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.

advertisement