Subscribe to Grand Forks Herald

The Northern Valley´s most up-to-date site.

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   159.91 160.46
ABBV AbbVie Inc   67.09 66.24
ABMD Abiomed Inc   34.95 35.13
ALSWF Absolute Software Corp   6.80 6.78
ACAZF Acadian Timber Corp   14.64 14.47
ACMP Access Midstream Partners LP   65.40 66.71
ACCO ACCO Brands Corp   8.82 9.05
ACE ACE Ltd   112.57 112.93
AEMD Aethlon Medical Inc   0.52 0.48
AGGZF Ag Growth International Inc   45.94 45.73
APD Air Products & Chemicals Inc   144.82 142.79
ARG Airgas Inc   117.39 116.62
AJINY Ajinomoto Co Inc   19.53 19.62
AJINF Ajinomoto Co Inc   19.97 19.41
AKLPF Akela Pharma Inc   0.00 0.00
AAPRB Alcoa Inc   53.65 50.49
AA Alcoa Inc   17.46 17.36
AQUNF Algonquin Power & Utilities Corp   8.52 8.54
ALKS Alkermes PLC   56.17 55.65
Y Alleghany Corp   455.80 460.22
AMOT Allied Motion Technologies Inc   20.00 20.25
ALLPRE Allstate Corp   26.49 26.50
ALL Allstate Corp   67.50 67.48
AMBZ American Business Bank   29.75 29.50
AMT American Tower Corp   101.73 101.46
AMP Ameriprise Financial Inc   131.35 131.24
AMGN Amgen Inc   162.15 164.83
AFSIPRC AmTrust Financial Services Inc   25.20 25.00
AFSIPRA AmTrust Financial Services Inc   24.65 24.56
ANAC Anacor Pharmaceuticals Inc   32.24 32.45
APOG Apogee Enterprises Inc   46.37 45.96
AAPL Apple Inc   116.40 117.28
ADM Archer-Daniels Midland Co   52.73 52.63
AHKSY Asahi Kasei Corp   17.07 17.06
ASH Ashland Inc   113.10 113.99
ASMLF ASML Holding NV   105.61 101.83
APNHF Aspen Pharmacare Holdings Ltd   37.65 35.80
APNHY Aspen Pharmacare Holdings Ltd   37.90 36.93
ASAZY Assa Abloy AB   26.83 26.97
AEC Associated Estates Realty Corp   21.91 22.00
AFPRC Astoria Financial Corporation   25.04 24.90
AUPH Aurinia Pharmaceuticals Inc   3.25 4.32
ADSK Autodesk Inc   62.29 60.20
AUXL Auxilium Pharmaceuticals Inc   33.41 33.40
AVID Avid Technology Inc   11.73 11.45
AVNBF Avon Rubber PLC   11.29 11.13
AXS Axis Capital Holdings Ltd   49.96 49.92
AXSPRC Axis Capital Holdings Ltd   27.20 27.02
BKPRC Bank of New York Mellon Corp   24.15 24.02
BCSPR Barclays Bank PLC   25.72 25.64
BCSPRC Barclays Bank PLC   26.16 26.19
BBTPRF BB&T Corp   22.91 22.35
BBTPRG BB&T Corp   22.74 22.42
BBTPRE BB&T Corp   24.25 24.08
BDX Becton Dickinson & Co   130.48 131.15
BRK.B Berkshire Hathaway Inc   146.59 146.48
BRK.A Berkshire Hathaway Inc   219712.00 219817.00
BERY Berry Plastics Group Inc   27.53 27.04
BGCP BGC Partners Inc   8.70 8.88
BDVSF Bidvest Group Ltd   29.95 29.01
BDVSY Bidvest Group Ltd   59.36 58.01
BIG Big Lots Inc   50.27 50.53
BLK BlackRock Inc   355.79 352.55
BLT Blount International Inc   17.07 17.13
BOOT Boot Barn Holdings Inc   20.17 20.45
BYLB Boyle Bancorp Inc   51.00 50.50
BMY Bristol-Myers Squibb Company   58.87 59.17
BR Broadridge Financial Solutions   45.46 45.68
BRCD Brocade Communications Systems Inc   11.54 11.65
BPY Brookfield Property Partners LP   23.32 23.57
BEP Brookfield Renewable Energy Partners LP   32.15 32.27
BPL Buckeye Partners LP   84.61 84.91
BKCS Bucks County Bank   5.25 5.10
BG Bunge Ltd   91.35 91.18
BGEPF Bunge Ltd   112.21 110.53
CSTE Caesarstone Sdot-Yam Ltd   60.71 63.45
CDPYF Canadian Apartment Properties Real Estate Investment Trust   22.79 22.91
COFPRD Capital One Financial Corp   25.50 25.30
CFN CareFusion Corp   58.28 58.29
CSL Carlisle Companies Inc   90.48 90.86
CASY Casey's General Stores Inc   87.01 85.90
CTLT Catalent Inc   26.53 26.39
CATO Cato Corp   38.84 39.15
CBLPRE CBL & Associates Properties Inc   25.30 25.19
CTEI Cemtrex Inc   0.70 0.22
CHKP Check Point Software Technologies Ltd   76.79 77.14
CRWOF China Railway Group Ltd   0.71 0.64
CQB Chiquita Brands International Inc   14.47 14.48
CBKW Choice Bancorp, Inc.   9.99 9.85
CHSCP CHS Inc   31.01 25.90
CB Chubb Corp   102.55 102.79
CHD Church & Dwight Company, Inc.   74.56 75.05
CSCO Cisco Systems Inc   26.78 26.84
CIIHF CITIC Securities Co Ltd   2.58 2.54
CCYY Clarion County   6.25 6.10
CNV Cnova NV   7.79 7.88
COKE Coca-Cola Bottling Co Consolidated   92.74 93.42
CCNI Command Center Inc   0.83 0.83
CHEHF Concordia Healthcare Corp   39.92 40.10
STZ Constellation Brands Inc   94.18 95.09
CTMLF Corporate Travel Management Ltd   8.60 8.57
COST Costco Wholesale Corp   139.72 140.14
CVTI Covenant Transportation Group Inc   24.93 25.24
COV Covidien PLC   98.27 98.32
BCR CR Bard Inc   167.05 167.66
BAP Credicorp Ltd   166.55 164.35
CST CST Brands Inc   43.43 43.69
CSX CSX Corp   37.40 37.30
CURN Currency Exchange International Corp   18.88 18.15
DHR Danaher Corp   83.57 83.09
DBSDY DBS Group Holdings Ltd   61.33 61.29
DBSDF DBS Group Holdings Ltd   15.47 15.29
DDRPRJ DDR Corp   25.72 25.61
DDRPRK DDR Corp   25.24 24.96
DLPH Delphi Automotive PLC   71.84 71.96
XRAY DENTSPLY International Inc   53.91 53.68
DTT Deutsche Bank Capital Funding Trust IX   25.49 25.00
DUA Deutsche Bank Capital Funding Trust VIII   25.40 24.50
DWHHF Deutsche Wohnen AG   23.36 22.91
DHIL Diamond Hill Investment Group Inc   136.00 137.01
DLRPRF Digital Realty Trust Inc   25.40 25.45
DIN DineEquity Inc   95.95 96.55
DPLO Diplomat Pharmacy Inc   25.94 25.79
DISH DISH Network Corp   73.49 75.26
DG Dollar General Corp   67.66 67.33
DLTR Dollar Tree Stores Inc   66.90 67.08
DDC Dominion Diamond Corp   15.58 15.22
DPZ Domino's Pizza Inc   92.73 93.09
DHI DR Horton Inc   25.60 25.59
DPS Dr Pepper Snapple Group Inc   72.14 72.12
RDY Dr Reddy Laboratories Ltd   57.47 57.21
DNB Dun & Bradstreet Corp   125.86 127.13
DYNPRA Dynegy Inc   109.98 101.00
DDPRB E I du Pont de Nemours & Company   102.29 94.50
EHIC eHi Car Services Ltd   12.09 12.50
EA Electronic Arts Inc   43.46 43.73
ELLI Ellie Mae Inc   41.46 41.95
EEQ Enbridge Energy Management LLC   37.92 38.34
EEP Enbridge Energy Partners LP   39.94 40.10
CSUWF EnerCare Inc   13.79 13.82
EEFT Euronet Worldwide Inc   56.23 56.49
RE Everest Re Group Ltd   173.79 174.55
ESRX Express Scripts   80.80 80.04
FFIV F5 Networks Inc   128.77 128.93
FICO Fair Isaac Corp   72.43 73.34
FRFHF Fairfax Financial Holdings Ltd   508.45 515.00
FDX FedEx Corp   174.63 172.88
FFWC FFW Corp   22.00 22.25
FNF Fidelity National Financial Inc   30.46 30.88
FIS Fidelity National Information Services Inc   60.06 59.96
FAF First American Financial Corp   31.61 31.45
FFNW First Financial Northwest Inc   11.63 11.60
FHNPRA First Horizon National Corp   24.48 24.49
FRCPRC First Republic Bank   24.32 24.02
FRCPRA First Republic Bank   26.96 26.66
FRCPRD First Republic Bank   23.67 23.17
FRCPRE First Republic Bank   27.59 27.57
FISV Fiserv Inc   70.23 70.85
BDL Flanigan's Enterprises   25.42 25.45
FLT Fleetcor Technologies, Inc.   155.64 157.91
FL Foot Locker Inc   54.80 58.40
FTNT Fortinet Inc   27.12 27.35
NEEPRC FPL Group Capital Trust I   25.95 26.00
GABPRG Gabelli Equity Trust Inc.   23.06 23.22
PSDMF Gaming Realms PLC   0.57 0.53
GAMPRB General American Investors Company, Inc.   26.03 25.96
GNCMA General Communication   12.23 12.40
GD General Dynamics Corp   144.59 144.70
GNTX Gentex Corp   35.34 35.52
GPC Genuine Parts Co   101.22 101.07
GWSVP Glacier Water Trust I   26.59 26.55
GLP Global Partners LP   44.50 45.74
GPN Global Payments Inc   83.74 84.34
GDVTZ Gould Investors LP   290.00 280.00
GGG Graco Inc   79.41 80.00
GPTPRB Gramercy Property Trust Inc   25.50 25.20
GPI Group 1 Automotive Inc   88.69 88.95
GCHOY Grupo Nutresa SA   13.72 13.50
GGDVY Guangdong Investment Ltd   69.55 69.45
HLMAF Halma PLC   10.55 10.33
HMLN Hamlin Bank & Trust Co   262.00 260.00
HBI Hanesbrands Inc   111.00 112.74
THG Hanover Insurance Group Inc   70.54 70.68
HIG Hartford Financial Services Group Inc   41.36 41.02
HRVEQ Harvey Electronics Inc   0.02 0.02
HCC HCC Insurance Holdings Inc   52.82 53.25
HDB HDFC Bank Ltd   53.65 53.47
HQY HealthEquity Inc   23.42 22.84
HTLD Heartland Express Inc   26.29 26.16
HI Hillenbrand Inc   33.65 34.78
HRC Hill-Rom Holdings Inc   45.63 45.97
HCHMY Hitachi Chemical Co Ltd   37.09 36.47
HMTA HomeTown Bankshares Corp   6.65 6.70
HON Honeywell International Inc   98.04 98.09
HSFCPRB HSBC Finance Corp   25.79 25.70
HSBCPRA HSBC Holdings PLC   25.85 25.75
HUSIPRH HSBC USA Inc   25.76 25.79
HSNI HSN Inc   71.80 71.46
IBN ICICI Bank Ltd   60.06 59.68
ITW Illinois Tool Works Inc   96.00 95.11
IPXL Impax Laboratories Inc   31.18 31.44
INCR INC Research Holdings Inc   23.00 22.85
INCY Incyte Corp Ltd   72.83 72.80
ISF ING Groep N.V.   25.56 24.25
INGR Ingredion Inc   82.50 82.34
IFCZF Intact Financial Corp   71.55 71.52
INTC Intel Corp   35.59 35.97
IDCC InterDigital Inc   50.15 51.19
IBTGF International Barrier Technology Inc   0.36 0.33
IRF International Rectifier   39.82 39.94
IBCA Intervest Bancshares Corp   9.82 9.85
INTU Intuit Inc   92.31 91.76
JCOM j2 Global Inc   56.02 56.47
JAH Jarden Corp   68.14 68.48
JBSAY JBS SA   9.65 9.36
JBLU JetBlue Airways Corp   13.07 13.55
JLL Jones Lang LaSalle Inc   143.46 143.16
KPCPY Kasikornbank Public Co Ltd   30.51 30.38
KPCPF Kasikornbank Public Co Ltd   7.53 7.47
KBRLF K-Bro Linen Inc   39.04 36.75
KRCPRH Kilroy Realty Corp   24.95 25.00
KIMPRK Kimco Realty Corp   23.94 23.97
KIMPRI Kimco Realty Corp   25.49 25.46
KIMPRJ Kimco Realty Corp   23.82 23.65
KMG KMG Chemicals Inc   19.55 19.81
KNX Knight Transportation, Inc.   31.76 31.81
KONA Kona Grill Inc   25.21 25.74
KR Kroger Co   58.41 58.83
LB L Brands Inc   79.08 80.18
LQ La Quinta Holdings Inc   21.27 21.03
LNDC Landec Corp   13.30 13.57
LSTR Landstar System Inc   77.78 77.54
LM Legg Mason Inc   55.91 55.96
LEG Leggett & Platt Inc   41.07 41.53
LEN Lennar Corp   47.13 47.20
LEN.B Lennar Corp   37.96 38.00
LVLT Level 3 Communications Inc   49.66 49.62
LBY Libbey Inc   29.89 29.94
LBRDB Liberty Broadband Corp   45.00 48.14
LBRDK Liberty Broadband Corp   51.56 51.89
QVCA Liberty Interactive Corp   28.32 28.52
LWAY Lifeway Foods Inc   17.71 17.39
LNC Lincoln National Corp   57.55 56.89
LOW Lowe's Companies Inc   63.46 62.83
M Macy's Inc   63.24 63.44
MMP Magellan Midstream Partners, L.P.   87.54 89.51
MAG Magnetek Inc   38.53 37.95
MPC Marathon Petroleum Corp   96.43 97.70
VAC Marriott Vacations Worldwide Corp   71.67 72.76
MMC Marsh & McLennan Companies Inc   56.11 56.39
MCHT Mauch Chunk Trust Financial Corp   14.00 13.90
MCWEF MCW Energy Group Ltd   1.26 1.09
MWV MeadWestvaco Corp   44.67 44.85
MDT Medtronic Inc   72.43 72.74
MERC Mercer International Inc   13.78 14.02
MRGE Merge Healthcare Inc   3.35 3.34
METPRB MetLife Inc   26.06 25.99
MTD Mettler-Toledo International Inc   293.59 293.67
MFAPRB MFA Financial Inc   24.71 24.69
MTG MGIC Investment Corp   9.28 9.50
MCFUF Micro Focus International PLC   17.50 17.39
TAP.A Molson Coors Brewing Co   96.00 95.00
MNST Monster Beverage Corp   109.09 110.69
MSPRI Morgan Stanley   25.53 25.28
MWR Morgan Stanley Capital Trust III   25.27 23.30
MWO Morgan Stanley Capital Trust V   25.13 22.40
MSZ Morgan Stanley Capital Trust VII   25.62 24.20
MSK Morgan Stanley Capital Trust VIII   25.59 25.01
MRPLY Mr Price Group Ltd   22.55 22.29
MLI Mueller Industries Inc   32.77 32.96
MUSA Murphy USA Inc   63.20 64.28
NDAQ NASDAQ OMX Group, Inc.   44.21 44.33
NNNPRE National Retail Properties Inc   24.66 24.65
NAVI Navient Corp   21.15 21.06
NTES NetEase Inc   105.26 103.35
NWL Newell Rubbermaid Inc   35.91 35.77
NICE NICE-Systems Ltd   46.70 46.73
NKE Nike Inc   97.28 97.70
JWN Nordstrom Inc   75.24 75.68
NOC Northrop Grumman Corp   139.11 139.47
NCLH Norwegian Cruise Line Holdings Ltd   42.06 42.09
JLA Nuveen Equity Premium Advantage Fund   13.88 13.83
NVEE NV5 Holdings Inc   12.40 12.40
NVIC N-Viro International Corp   1.85 1.75
NXPI NXP Semiconductors NV   74.05 75.32
ODP Office Depot Inc   6.93 6.96
ODFL Old Dominion Freight Lines   78.33 78.10
OVET Overtech Corp   1.35 1.35
PTSI P AM Transportation   45.42 45.31
PLL Pall Corporation   94.97 94.94
PGRE Paramount Group Inc   18.52 18.50
PH Parker Hannifin Corp   130.73 130.86
PAYC Paycom Software Inc   27.41 26.33
PYDS Payment Data Systems Inc   0.18 0.19
PEI Pennsylvania Real Estate Investment Trust   22.84 22.78
PEP PepsiCo Inc   98.66 98.96
PSEM Pericom Semiconductor Corp   12.43 12.77
PENYF Petromanas Energy Inc   0.09 0.37
PETM PetSmart Inc   78.32 78.50
PCLB Pinnacle Bancshares Inc   16.85 16.80
PJC Piper Jaffray Cos   58.41 59.00
PNCPRQ PNC Financial Services Group Inc   23.74 23.70
BPOPN Popular Capital Trust I   23.31 22.92
PPG PPG Industries Inc   214.59 213.01
PRAH PRA Health Sciences Inc   21.04 21.13
PSBPRT PS Business Parks Inc   24.95 24.94
PSBPRS PS Business Parks Inc   26.10 26.01
PSAPRT Public Storage   25.23 24.98
PSAPRY Public Storage   26.26 26.17
PSAPRS Public Storage   25.35 25.18
PHM PulteGroup Inc   21.63 21.65
QTWO Q2 Holdings Inc   19.31 19.43
DGX Quest Diagnostics Inc   64.58 64.65
QTNT Quotient Ltd   13.25 13.84
RAX Rackspace Hosting Inc   44.98 44.90
RDCM Radcom Ltd   11.15 10.80
RDN Radian Group Inc   17.02 17.08
RL Ralph Lauren Corp   179.69 182.02
RTN Raytheon Co   105.44 105.75
RBSPRG RBS Capital Funding Trust VII   24.53 24.41
RCPT Receptos Inc   119.70 118.48
RHT Red Hat Inc   62.10 63.62
REGPRG Regency Centers Corp   25.00 24.45
RFPRA Regions Financial Corp   25.43 25.29
RGA Reinsurance Group of America Inc   85.58 86.30
RAI Reynolds American Inc   65.37 65.93
RFMD RF Micro Devices Inc   14.27 14.31
RIC Richmont Mines Inc   3.17 3.30
RBA Ritchie Bros Auctioneers Inc   25.98 25.75
ROST Ross Stores Inc   89.28 83.54
RBSPRL Royal Bank of Scotland Group (The) PLC   23.93 23.80
RBSPRR Royal Bank of Scotland Group (The) PLC   24.37 24.40
RCL Royal Caribbean Cruises Ltd   70.61 70.62
RPM RPM International Inc   47.52 47.87
RHP Ryman Hospitality Properties Inc   50.49 50.57
SLLDY Sanlam Ltd   13.38 13.34
SBFG SB Financial Group Inc   9.60 9.38
SBAC SBA Communications Corp   117.44 116.21
SCEPRG SCE Trust II   22.95 22.40
SVIN Scheid Vineyards Inc   33.05 34.75
SCYX SCYNEXIS Inc   9.98 9.95
STX Seagate Technology PLC   64.93 65.55
SEE Sealed Air Corp   38.84 39.20
SCI Service Corp International Inc   22.26 22.49
SERV ServiceMaster Global Holdings Inc   26.47 26.87
SVNBY Seven Bank Ltd   43.52 38.88
SJR Shaw Communications Inc   27.28 27.29
SHW Sherwin-Williams Co   241.30 242.37
SHECF Shin-Etsu Chemical Co Ltd   67.07 65.28
SHECY Shin-Etsu Chemical Co Ltd   16.70 16.67
SIRO Sirona Dental Systems Inc   84.21 84.95
SWKS Skyworks Solutions Inc   64.50 64.91
SLGPRI SL Green Realty Corp   25.60 25.73
SLYQF Slyce Inc   1.01 0.89
SNA Snap-on Inc   135.53 137.43
SWI SolarWinds Inc   50.93 51.63
SNE Sony Corp   21.30 21.30
SGXXY Sound Global Ltd   23.61 23.47
SCEPRF Southern California Edison Trust I   24.79 24.45
SEP Spectra Energy Partners LP   57.90 57.74
SPR Spirit AeroSystems Holdings Inc   42.53 41.99
SSNC SS&C Technologies Holdings Inc   50.38 50.89
SBKFF State Bank of India   100.75 92.86
STTPRC State Street Corp   24.29 24.30
STRT Strattec Security Corp   107.87 109.44
SYK Stryker Corporation   90.13 90.30
SXL Sunoco Logistics Partners LP   51.76 51.75
SHO Sunstone Hotel Investors Inc   15.82 15.79
STIPRE SunTrust Banks Inc   24.51 24.32
SUSQ Susquehanna Bancshares Inc   13.09 13.24
SWFT Swift Transportation Co   27.38 27.23
SNPS Synopsys Inc   42.57 42.55
TSM Taiwan Semiconductor Manufacturing Co Ltd   23.03 23.07
TTWO Take-Two Interactive Software Inc   26.80 27.19
TASR Taser International Inc   18.89 20.94
TCOPRK Taubman Centers Inc   25.14 25.00
TCOPRJ Taubman Centers Inc   25.93 25.45
TCP TC Pipelines LP   76.23 76.44
TINLY Teijin Ltd   27.75 27.40
TFX Teleflex Inc   116.36 116.30
TNABY Tenaga Nasional Bhd   16.76 16.54
TSO Tesoro Corp   77.48 75.99
TSRA Tessera Technologies Inc   33.61 33.46
TXN Texas Instruments Inc   52.28 52.26
TXT Textron Inc   43.64 43.24
TFSL TFS Financial Corp   15.23 15.27
HABT The Habit Restaurants Inc   36.15 39.70
NRTNF The Intertain Group Ltd   13.94 12.98
MIK The Michaels Companies Inc   22.67 22.47
TBLMY Tiger Brands Ltd   35.58 34.55
THI Tim Hortons Inc   83.40 82.69
TRYIY Toray Industries Inc   78.00 77.98
TRYIF Toray Industries Inc   7.91 7.90
TRV Travelers Companies Inc   103.86 103.72
SCTPF Trillium Therapeutics Inc   8.91 0.65
TQNT Triquint Semiconductor   23.73 23.80
TCX Tucows Inc   17.35 17.44
TUES Tuesday Morning Corp   21.79 22.47
TSNU Tyson Foods Inc   52.26 49.50
USBPRO U.S. Bancorp   23.59 23.15
USBPRM U.S. Bancorp   29.45 29.33
USB U.S. Bancorp   43.97 44.17
JNSH Ulysses Holding Corp   0.02 0.02
UNP Union Pacific Corp   121.60 121.82
UPGI Universal Power Group Inc   2.48 2.00
UVRBF Universal Robina Corporation   4.33 4.27
USCR US Concrete Inc   28.24 28.64
UTGN UTG Inc   14.25 14.13
VR Validus Holdings Inc   41.19 41.18
VAL Valspar Corp   85.24 85.38
VNWTF Vecima Networks Inc   8.51 8.12
VRNT Verint Systems Inc   58.88 59.72
VFC VF Corp   73.62 73.50
V Visa Inc   253.50 252.43
VOYA Voya Financial Inc   41.52 41.88
WAT Waters Corp   115.85 116.68
WBSPRE Webster Financial Corp   25.21 25.13
WFCPRP Wells Fargo & Co   24.21 24.19
ERH Wells Fargo Advantage Util & High Inc FD   13.59 13.55
WEFP Wells Financial Corp   28.00 26.50
WERN Werner Enterprises Inc   28.88 28.84
WAB Westinghouse Air Brake Technologies Corp   89.85 90.77
WHR Whirlpool Corp   183.55 182.34
WLDN Willdan Group Inc   17.18 17.63
WLRHU WL Ross Holding Corp   11.00 10.99
WRB WR Berkley Corp   51.81 51.96
YAMHF Yamaha Motor Co., Ltd.   21.01 21.71
YUEIY Yue Yuen Industrial holdings   17.75 17.87
ZAYO Zayo Group Holdings Inc   25.05 24.89
EQPI Zhongchai Machinery Inc   5.00 0.26
ZBPRH Zions Bancorp   24.17 23.99
ZBPRG Zions Bancorp   26.21 26.31
ZUMZ Zumiez Inc   36.13 36.54
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
AACTF ACT Aurora Control Technologies Corp   0.26 0.27
ADCS Advanced Content Services Inc   0.00 0.00
AFFM Affirmative Insurance Holdings Inc   1.17 1.20
ALCSQ ALCO Stores Inc   0.10 0.13
CPBLF ALS Ltd   4.03 4.49
AEDC American Energy Development Corp   0.02 0.02
AHII American Heritage International Inc   0.03 0.03
ARTM American NorTel Communications Inc   0.01 0.01
ARSC American Security Resources Corp   0.00 0.00
AM Antero Midstream Partners LP   28.05 27.76
APDN Applied DNA Sciences Inc   2.62 2.60
APPG Apptigo International Inc   0.12 0.13
ARVCY Areva   1.20 1.21
ASPN Aspen Aerogels Inc   7.49 7.25
AURT Attune RTD   0.00 0.00
AVH Avianca Holdings SA   13.39 13.78
AXIH Axion International Holdings Inc   0.34 0.39
BMQZF Bank of Montreal   23.40 23.56
BBDA Bebida Beverage Co   0.00 0.00
BWAV Betawave Corp   0.00 0.00
BIND Bind Therapeutics Inc   7.73 7.60
BMSN Bio-Matrix Scientific Group Inc   0.00 0.00
BSPE Blacksands Petroleum Inc   0.35 0.51
BLSFF BlueScope Steel Ltd   4.06 4.08
BJURF Bonjour Holdings Ltd   0.10 0.11
BOUYY Bouygues   7.28 7.32
TEUPRC Box Ships Inc   19.70 22.30
BXTMF Brixton Metals Corp   0.10 0.10
BNBI BullsnBears.com Inc   0.17 0.18
BVRDF Bureau Veritas SA   24.10 24.44
PRSS CafePress Inc   2.16 2.23
CGIUF Cambridge Industrial Trust   0.51 0.52
CNDPF Canada Energy Partners Inc   0.01 0.02
CCOEF Capcom Co., Ltd.   15.00 16.25
CRDC Cardica Inc   0.58 0.57
CRLFF Cardinal Energy Ltd   14.65 15.25
COLDF Cardno Ltd   3.28 4.13
CIHN Caribbean International Holdings Inc   0.00 0.00
CPYYF Centrica PLC   4.53 4.60
CPYYY Centrica PLC   18.19 18.22
VSVLF Certive Solutions Inc   0.08 0.10
CHGI China Carbon Graphite Group Inc   0.05 0.04
CDNN China Industrial Steel Inc   0.02 0.02
LDSVF Chocoladefabriken Lindt & Spruengli AG   42.80 4150.00
CLKZ Clicker Inc   0.00 0.00
CPYCF Compliance Energy Corp   0.01 0.01
CTGO Contango Ore Inc   4.99 5.00
CLIFF Cordlife Group Ltd   0.69 0.88
CSBQP Cornerstone Bancshares Inc   24.00 24.25
CMOOF Cosmo Oil Company Limited   1.37 1.95
FILM Cre8tive Works Inc   0.01 0.01
CREAF Creative Technology Ltd   1.45 1.46
CCAMF Crédit Agricole Nord de France   19.27 19.50
CBNR Cubic Energy Inc   0.11 0.08
CWLXF Curlew Lake Resources Inc   0.01 0.01
DGRLY Delek Group Ltd   33.15 33.25
DIRV Direct View Holdings Inc   0.00 0.00
DSCO Discovery Laboratories Inc   1.54 1.51
DMNKF DNI Metals Inc   0.01 0.01
DOLV Dolat Ventures Inc   0.23 0.24
DRLAF Dorel Industries Inc   33.27 35.27
DUERF Duerr AG   85.85 69.50
EFFI EffTec International Inc   0.01 0.01
TWYF EFH Group Inc   2.00 0.60
ESALY Eisai Co Ltd   36.51 36.55
ECIG Electronic Cigarettes International Group Ltd   1.29 1.42
ENAFF Enablence Technologies Inc   0.05 0.07
EEXXF Energy XXI (Bermuda) Ltd   117.40 121.00
ESCRP Escalera Resources Co   16.90 19.52
EVLI Everlert Inc   0.00 0.01
EVOGD Evolving Gold Corp   0.04 0.04
FNFGPRB First Niagara Financial Group Inc   27.15 27.82
FORC Force Minerals Corp   0.00 0.00
FORD Forward Industries Inc   1.05 1.04
FXENP FX Energy Inc   20.93 23.51
GLAG Gala Global Inc   0.07 0.09
GLOFF Gameloft SE   4.85 5.15
GMRED Global Medical REIT Inc   5.07 6.00
GRMC Goldrich Mining Co   0.04 0.04
GDPAN Goodrich Petroleum Corp   25.00 24.45
GRRLF Grange Resources Ltd   0.09 0.12
GNPT Green Parts International Inc   0.02 0.02
GNBA Groen Brothers Aviation Inc   0.00 0.00
HAUP Hauppauge Digital   0.10 0.10
HNTHF High North Resources Ltd   0.21 0.22
ISMAF Indra Sistemas SA Serie A   10.43 12.73
INNX Infinite Networks Corp   0.00 0.00
IGPK Integrated Cannabis Solutions Inc   0.02 0.03
IPLY Interplay Entertainment Corp   0.01 0.01
IOCJY Iochpe-Maxion   1.92 1.94
TALK iTalk Inc   0.00 0.00
IVWFF Ivernia Inc   0.07 0.08
JMEI Jumei International Holding Ltd   18.25 18.26
KLKBY Kuala Lumpur Kepong Bhd   6.45 6.80
LDBKF Ladbrokes PLC   1.90 1.85
LCSHF Lancashire Holdings Ltd   9.77 9.81
LXRX Lexicon Pharmaceuticals Inc   0.93 0.96
LBRDB Liberty Broadband Corp   45.00 47.59
LQDT Liquidity Service Inc   10.36 10.28
LOUIF Louis XIII Holdings Ltd   0.47 0.50
MESNF Marauder Resources East Coast Inc   0.00 0.00
MSITF Medical Services International Inc   0.00 0.00
VIVO Meridian Bioscience Inc   15.95 15.93
MHCC Millennium HealthCare Inc   0.20 0.20
MIND Mitcham Industries Inc   8.89 8.94
MITFY MITIE Group PLC   17.20 17.40
MOLG MOL Global Inc   4.58 7.03
MCP Molycorp Inc   1.13 1.14
MMTMF Monument Mining Ltd   0.10 0.10
MRVC MRV Communications Inc   9.72 9.75
NMPRH Navios Maritime Holdings Inc   21.80 23.95
NMPRG Navios Maritime Holdings Inc   23.00 23.82
NBS Neostem Inc   3.79 4.31
NEOT Neothetics Inc   11.45 11.27
NIROF Nevada Iron Ltd   0.25 0.31
NRDS Nord Resources Corp   0.01 0.01
NFSHF Northern Offshore Ltd   1.05 1.10
NGTEF Northgate PLC   7.59 8.60
NOHO Novation Holdings Inc   0.00 0.00
NUOT Nuo Therapeutics Inc   0.30 0.29
TMKXY OAO TMK   6.20 6.00
OTIV On Track Innovations Ltd   1.63 1.80
OTVLQ OneTravel Holdings Inc   0.00 0.00
OPHRY Ophir Energy PLC   5.42 6.07
OPMG Options Media Group Holdings Inc   0.00 0.00
OMCCF Oracle Mining Corp   0.04 0.06
OXLCP Oxford Lane Capital   25.21 25.25
PMDL Pace Medical Inc   0.01 0.01
PARF Paradise Inc   23.30 23.41
PGNT Paragon Technologies Inc   1.00 0.65
PPRTF Passport Potash Inc   0.01 0.02
PSGR Pershing Resources Co Inc   0.01 0.01
PICO PICO Holdings Inc   18.68 18.85
BPIRF Piraeus Bank SA   1.49 1.62
PARD Poniard Pharmaceuticals Inc   0.13 0.15
PPCYY PPC Ltd   4.65 4.65
PNRC Premier Energy Corp   0.00 0.00
PIFR Premier Information Management Inc   0.00 0.00
PRGB Protea Biosciences Group, Inc.   0.48 0.51
QUAN Quantum International Corp   0.01 0.01
QUPPF Quindell PLC   1.08 1.87
RMKXF Rainmaker Resources Ltd   0.05 0.05
RLOG Rand Logistics Inc   4.44 4.46
RENN Renren Inc   2.67 2.76
RTK Rentech Inc   1.37 1.35
RSOPRC Resource Capital Corp   23.45 24.19
RXNRP Rex Energy Corp   72.25 97.95
REXFF REXAM PLC   6.80 6.90
RTPPF Rio Tinto PLC   47.81 46.55
GAXFF Rosehearty Energy Inc   0.00 0.00
RTGN Ruthigen Inc   4.00 4.02
SBPRD Safe Bulkers Inc   21.18 22.52
SBPRC Safe Bulkers Inc   21.41 22.32
SKXJF Sankyo Co., Ltd.   33.00 37.25
SARA Saratoga Resources Inc   0.40 0.40
SECCF Serco Group PLC   2.70 2.95
SECCY Serco Group PLC   2.62 2.78
SSDOF Shiseido Co Ltd   15.10 15.40
SIFY Sify Technologies Ltd   1.53 1.52
SWWI Simon Worldwide Inc   0.02 0.02
SOHOF SOHO China Ltd   0.69 0.71
SZYM Solazyme Inc   2.77 2.87
SPHS Sophiris Bio Inc   2.19 2.10
STBMY St Barbara Ltd   0.37 0.41
STLEF Stallergènes SA   62.10 65.25
SR Standard Register Co   4.15 4.30
BANX StoneCastle Financial Corp.   23.00 22.65
SMTOY Sumitomo Electric Industries Ltd   12.77 12.85
SBFM Sunshine Biopharma Inc   0.04 0.04
SWSH Swisher Hygiene Inc   2.44 2.38
SYRX Sysorex Global Holdings Corp   1.25 1.20
THYCF Taiheiyo Cement Corp   3.11 3.15
TAIPF Taipan Resources Inc   0.16 0.15
CRXM Taxus Cardium Pharmaceuticals Group Inc   0.22 0.22
TNGN Tengion Inc   0.01 0.01
TEXC Texcom Inc.   0.89 0.67
TRHIF ThermoCeramix Corp   0.41 0.42
TGRO Tiger Oil and Energy Inc   0.09 0.08
TODGF Tod'S   90.35 92.37
DSKBF Torm A/S   0.05 0.10
UGLLF UGL Ltd   2.02 2.10
UAMY United States Antimony Corp   0.98 0.85
UVVZP Universal Corp   1009.00 1050.00
VDEVF Van de Velde   47.02 47.12
VHGI VHGI Holdings Inc   0.00 0.00
VLTC Voltari Corp   1.15 1.17
VJET voxeljet AG   11.65 11.51
WAIR Wesco Aircraft Holdings Inc   14.52 16.27
WHZ Whiting USA Trust II   9.86 10.01
WOLWF Woolworths Ltd   27.41 27.70
WGAS Worthington Energy Inc   0.00 0.00
ZDPY Zoned Properties Inc   14.00 15.00
Data through 11/21/2014 13:00:04-06:00

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