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
ZGBEF 2G energy AG   22.69 22.35
ABMD Abiomed Inc   75.47 74.70
ALSWF Absolute Software Corp   8.57 8.47
ALIOF Actelion Ltd   133.37 133.18
AYI Acuity Brands Inc   171.99 173.44
AERN AER Energy Resources Inc   0.00 0.00
MITTPRB AG Mortgage Investment Trust Inc   25.14 25.00
MITTPRA AG Mortgage Investment Trust Inc   25.60 25.65
AIFS Agent Information Software Inc   0.42 0.40
AKRTF Aker Solutions ASA   6.30 6.25
APRDN Alabama Power Co   97.50 97.00
ALLRF Allana Potash Corp   0.40 0.41
ALDW Alon USA Partners LP   21.06 20.73
AMCX AMC Networks Inc   79.82 80.70
AMHPRB American Homes 4 Rent   25.59 25.48
AFSI AmTrust Financial Services Inc   59.64 61.55
AFSIPRD AmTrust Financial Services Inc   25.44 25.10
AFSIPRA AmTrust Financial Services Inc   24.90 24.98
APAJF APA Group   7.67 7.59
ABRPRB Arbor Realty Trust Inc   24.98 24.93
ABRPRC Arbor Realty Trust Inc   25.92 25.90
ARINA Arista Investors Corp   1.25 1.25
ASGLF Asahi Glass Co Ltd   6.68 6.45
AFPRC Astoria Financial Corporation   25.33 25.32
AWSL Atlantic Wind & Solar Inc   0.95 0.74
AAWW Atlas Air Worldwide Holdings Inc   55.24 54.59
AVY Avery Dennison Corp   56.86 56.91
BACPRY Bank of America Corporation   25.50 25.65
BACPRD Bank of America Corporation   25.43 25.52
BK Bank of New York Mellon Corp   42.90 43.35
BKPRC Bank of New York Mellon Corp   24.79 24.65
BBTPRF BB&T Corp   24.37 24.50
BINHF Binhai Investment Co Ltd   0.06 0.05
BPCP Bishop Capital Corp (WY)   49.00 47.00
BLKB Blackbaud Inc   52.07 52.34
BX Blackstone Group LP   42.28 42.90
BLVDU Boulevard Acquisition Corp   13.11 10.40
BFAM Bright Horizons Family Solutions Inc   53.98 54.50
BCO Brink's Co   32.07 31.24
COFPRP Capital One Financial Corp   25.04 25.19
COFPRC Capital One Financial Corp   25.51 25.56
CROOF Cariboo Rose Resources Ltd   0.03 0.02
CLBH Carolina Bank Holdings Inc   11.09 11.05
TAST Carrols Restaurant Group Inc   9.37 10.05
CNLMU CB Pharma Acquisition Corp   10.45 10.20
SCHW Charles Schwab Corp   31.26 31.73
CBLY China Bilingual Technology & Education Group Inc   0.65 0.59
CHSYF China Medical System Holdings Ltd   1.65 1.58
CSGH China Sun Gp High-tech   0.03 0.04
CWAFF China Water Affairs Group Ltd   0.60 0.63
CHWG China Water Group Inc   0.02 0.01
CFG Citizens Financial Group Inc   26.24 26.38
CYNPRC City National Corp   24.50 23.92
CLZNF Clariant AG   22.10 22.05
CLGRF Claude Resources Inc   0.59 0.62
CNLB CNLBancshares Inc   3.60 3.75
COGGF Coastal Gold Corp   0.04 0.03
CKNQP CoBank ACB   100.75 102.50
CBKLP CoBank ACB   95.00 99.00
FIX Comfort Systems USA Inc   21.41 21.68
CNRB Congaree Bancshares Inc   4.35 4.30
RMZFF Corazon Gold Corp   0.23 0.22
CORI Corium International Inc   9.48 9.40
CTMMB CTM Media Holdings Inc   220.00 210.00
CYNO Cynosure Inc   36.27 35.21
DLPH Delphi Automotive PLC   84.14 86.34
DXB Deutsche Bank Contingent Capital Trust II   26.84 26.57
DDT Dillard's Capital Trust I   26.06 26.15
DTLJF Distell Group Ltd   13.50 13.10
HILL Dot Hill Systems Corp   6.61 6.75
DOVR Dover Saddlery Inc   8.48 8.57
DRC Dresser-Rand Group Inc   83.07 83.08
DSGT DSG Global Inc   2.50 2.45
DVLN DVL Inc   5210.00 5200.00
DYII Dynacq Healthcare Inc   0.08 0.40
DYNPRA Dynegy Inc   113.34 112.00
ETFC E*Trade Financial Corp   29.01 29.50
ELNK EarthLink Holdings Corp   5.39 4.96
EKONF e-Kong Group Ltd   0.11 0.09
EMON eMONEco Inc   1.79 1.80
ENR Energizer Holdings Inc   140.56 142.90
EIHC Environmental Infrastructure Holdings Corp.   0.01 0.01
EL Estee Lauder Cos Inc   86.88 85.28
EURN Euronav NV   13.60 12.99
FBVA Farmers Bankshares Inc   47.00 40.25
FITBI Fifth Third Bancorp   28.04 28.12
FAC First Acceptance Corp   3.18 3.20
FBPRM First BanCorp   23.00 23.00
FHRT First Hartford Corp   2.20 2.46
INBK First Internet Bancorp   23.93 23.85
FNBG FNB Bancorp   28.95 28.85
FGLD Focus Gold Corp   0.00 0.00
FRUTF Frutarom Industries Ltd   41.95 33.45
FSBW FS Bancorp Inc   21.44 21.90
GABPRG Gabelli Equity Trust Inc.   23.95 23.22
GABPRD Gabelli Equity Trust Inc.   25.58 25.65
GRXPRB Gabelli Healthcare & WellnessRx Trust   25.90 25.05
GANS Gainsco Inc   13.00 12.55
GGAC Garnero Group Acquisition Co   9.65 9.79
GLOGPRA GasLog Ltd   25.55 25.50
GFLDF Gemfields PLC   0.96 0.85
GTWN Georgetown Bancorp Inc   18.55 18.56
GMDTF Golden Meditech Holdings Ltd   0.23 0.23
GTIM Good Times Restaurants Inc   9.08 8.73
GTN Gray Television Inc   14.21 14.80
GTN.A Gray Television Inc   11.83 12.35
GWLIF Great-West Lifeco Inc   31.18 31.08
GREW Greenworld Development Inc   0.02 0.01
HACBY Hachijuni Bank Ltd   76.76 81.00
HW Headwaters Inc   18.87 19.14
HLPRB Hecla Mining Co   56.83 54.10
HRC Hill-Rom Holdings Inc   50.15 52.25
HOLX Hologic Inc   33.63 34.65
HOWWF Hopewell Holdings Ltd   3.85 3.81
HUSIPRG HSBC USA Inc   24.21 24.00
HUSIPRD HSBC USA Inc   25.52 25.86
HYPRQ HyperFeed Technologies Inc   0.00 0.00
IMH Impac Mortgage Holdings Inc   27.36 29.12
IHCPY Inchcape PLC   25.89 25.80
IALB Independent Alliance Banks Inc   26.70 26.50
INVVY Indivior PLC   16.71 16.69
INGIF Ingenico Group SA   126.96 116.00
IFCZF Intact Financial Corp   77.37 76.95
IBKR Interactive Brokers Group Inc   34.86 34.97
IFHZF Intercorp Peru Ltd   0.01 0.00
ITDN Interdyne Co   0.02 0.02
IPSEF Ipsen SA   57.20 50.24
JPM JPMorgan Chase & Co   64.79 64.87
JNPR Juniper Networks Inc   26.68 27.09
KALU Kaiser Aluminum Corp   82.48 82.69
KEY KeyCorp   14.72 14.74
KLNDF Klondex Mines Ltd   2.72 2.74
KOGL Kopp Glass Inc   79.20 77.75
LHOPRI LaSalle Hotel Properties   25.20 25.36
LSDAF Lassonde Industries Inc   113.85 111.11
LMAT LeMaitre Vascular Inc   9.63 9.45
LEOM Leo Motors Inc   0.11 0.12
LVLT Level 3 Communications Inc   55.75 57.04
LZAGY Lonza Group AG   14.35 14.46
MIC Macquarie Infrastructure Co LLC   85.46 85.49
MHPRA Maiden Holdings Ltd   26.80 26.79
MAS Masco Corp   26.95 27.46
MATX Matson Inc   42.48 42.99
MAYNF Mayne Pharma Group ltd   0.92 0.90
LGNZZ Metabasis Therapeutics Inc   0.06 0.03
METPRA MetLife Inc   24.61 24.74
MMMM Mineral Mountain Mining & Milling Co   0.09 0.08
MYXY Mineria Y Exploraciones Olympia Inc   0.50 0.30
MURCF Monster Uranium Corp   0.06 0.02
MOQZ Moqizone Holding Corp   0.50 0.07
MSPRA Morgan Stanley   21.45 21.44
MSPRE Morgan Stanley   28.27 28.46
MWBC MW Bancorp Inc   14.00 13.85
NCOM National Commerce Corp   22.67 22.45
NGHC National General Holdings Corp   19.75 19.84
NLS Nautilus Inc   20.50 17.94
NFLX Netflix Inc   565.55 576.13
NWPP New Peoples Bankshares Inc   1.45 1.66
NWMT NewMarket Technology Inc   0.01 0.00
NMKPRC Niagara Mohawk Power Corp   96.55 94.85
NCBS Nicolet Bankshares Inc   29.00 29.00
NDGPF Nine Dragons Paper (Holdings) Ltd   0.89 0.87
NAEY North American Energy Resources Inc   0.75 0.46
NTRSP Northern Trust Corp   25.64 25.49
NTRS Northern Trust Corp   74.56 74.66
NWARF Norwegian Air Shuttle ASA   42.00 41.12
NOM Nuveen MO Premium Income Muni Fund   15.91 16.00
OCR Omnicare Inc   90.11 90.49
ONVC Online Vacation Center Holdings Corp   1.00 0.95
OXLCO Oxford Lane Capital   25.14 24.98
PBHC Pathfinder Bancorp Inc   11.02 11.10
PPCCF PICC Property and Casualty Co Ltd   2.25 2.23
PCLB Pinnacle Bancshares Inc   18.25 18.25
OPYGY Polyus Gold OJSC   15.50 14.80
PVEN Press Ventures Inc   0.00 0.00
PRMW Primo Water Corp   5.33 5.35
PTEO Proteo Inc   0.80 0.79
FPLPY Provident Financial PLC   45.27 46.03
PSAPRA Public Storage   25.40 25.00
PSAPRV Public Storage   24.16 24.10
PSAPRW Public Storage   23.85 23.95
QUBSF Qantas Airways Ltd   2.68 2.64
QTM Quantum Corp   2.14 2.21
RWWI Rand Worldwide Inc   2.27 2.25
RBRG Randall Bearings Inc   20.50 16.00
RBSPRE RBS Capital Funding Trust V   24.28 24.41
RBSPRI RBS Capital Funding Trust VI   24.77 24.71
RBSPRG RBS Capital Funding Trust VII   24.60 24.41
RDMKF RDM Corp   3.15 3.11
RWCB Redwood Capital Bancorp   11.20 10.99
REMV Remington Ventures Inc   0.01 0.00
RBAZ Republic Bank AZ NA   5.59 5.34
RCBC River City Bank   141.32 140.00
RRRI Rock Ridge Resources Inc   0.75 0.75
RBSPRR Royal Bank of Scotland Group (The) PLC   24.59 24.65
RBSPRL Royal Bank of Scotland Group (The) PLC   24.37 24.13
RBSPRM Royal Bank of Scotland Group (The) PLC   25.01 25.00
RBSFY Rubis SA   13.45 12.05
SANPRB Santander Finance Preferred SA Unipersonal   22.37 22.09
BFSPRC Saul Centers Inc   26.05 25.99
SHVTF Select Harvests Ltd   7.44 6.76
SQNM Sequenom Inc   4.53 4.80
SHAK Shake Shack Inc   77.80 76.50
SMVS Smave Solutions Inc   0.01 0.00
SMVI Social Media Venture   0.01 0.00
SOUGD Sou 300 Group Holding Co   6.32 5.50
SWNC Southwestern Energy Co   59.69 59.24
SWK Stanley Black & Decker Inc   100.98 101.06
SNHFY Steinhoff International Holdings Ltd   31.65 30.12
STLJF Stella-Jones Inc   35.95 32.94
SUM Summit Materials Inc   25.53 25.44
SUIPRA Sun Communities Inc   26.62 25.96
SUHJF Sun Hung Kai Properties Ltd   16.94 16.26
TBNC T Bancshares Inc   7.21 7.20
TASR Taser International Inc   34.60 34.24
TCBPRB TCF Financial Corp   27.50 27.54
TCOSF Technopolis Oyj   4.65 4.65
TTNDF Techtronic Industries Co Ltd   3.51 3.50
TDS Telephone and Data Systems, Inc.   28.95 29.39
TFBN TFN Football Network Inc   0.01 0.00
CNLTL The Connecticut Light & Power Co   48.85 48.25
FMD The First Marblehead Corp   6.81 6.93
TMOAY TomTom NV   4.30 4.23
TGLVY Top Glove Corp Bhd   6.34 6.23
TMK Torchmark Corp   56.60 56.90
TYGPRB Tortoise Energy Infrastructure Corp.   10.23 9.92
TRQ Turquoise Hill Resources Ltd   4.38 4.38
TSNU Tyson Foods Inc   50.25 49.50
UBS UBS Group AG   21.36 21.08
UEDVF United Envirotech Ltd   1.32 1.20
USRI USA Recycling Industries Inc   0.01 0.01
VTTW Vast Solutions Inc   0.00 0.00
SNYXF Vital Energy Inc   0.08 0.08
VTSYF Vitasoy International Holdings Ltd   1.80 1.74
DIS Walt Disney Co   111.49 111.66
WBSPRE Webster Financial Corp   25.57 25.46
WFCPRP Wells Fargo & Co   24.58 24.70
WLRHU WL Ross Holding Corp   11.53 10.99
WOLV Wolverine Exploration Inc   0.02 0.02
WDTX Worldtex INC   0.01 0.00
WSPOF WSP Global Inc   35.70 36.06
WX WuXi PharmaTech (Cayman) Inc   44.84 45.19
YAMCF Yamaha Corp   18.65 18.49
ZBPRA Zions Bancorp   22.95 22.60
ZBPRG Zions Bancorp   26.69 26.60
 Today's 52-week Lows
Ticker Name   Recent Price $ 52-week
high
DDD 3D Systems Corp   24.07 24.51
AHC A H Belo Corp   6.19 6.43
ABHD Abtech Holdings Inc   0.09 0.13
ACCR Access Power Inc   0.00 0.00
ACHI Accretive Health Inc   5.45 5.50
ACRX AcelRx Pharmaceuticals Inc   3.04 3.58
ACEYY Acer Inc   3.00 3.25
ACMT ACMAT Corp   21.00 21.90
ACMTA ACMAT Corp   17.40 17.50
ACTA Actua Corp   12.51 13.24
ADST Adstar Inc   0.00 0.00
AGYS Agilysys Inc   8.88 9.06
ALPPRO Alabama Power Co   25.66 25.77
BABA Alibaba Group Holding Ltd   79.53 80.03
ALLT Allot Communications Ltd   8.02 7.88
ALTI Altair Nanotechnologies Inc   0.25 0.45
MTGE American Capital Mortgage Investment Corp   17.41 17.46
AMRR American Metals Recovery and Recycling Inc   0.12 0.15
ICTPU American Restaurant Partners   1800.00 1800.00
ARSC American Security Resources Corp   0.00 0.00
AP Ampco-Pittsburgh Corp   15.72 15.96
AMCF Andatee China Marine Fuel Services Corp   0.70 0.83
AQUI Aquagold International Inc   0.04 0.03
AQNM Aquentium Inc   0.01 0.01
AQFH Aquesta Bank   8.05 8.10
ARGXF Argus Corporation Limited   0.03 0.04
ASTV As Seen On TV Inc   0.02 0.02
ASCMB Ascent Capital Group Inc   45.52 48.37
ATCN Atec Inc   2.20 2.41
ARUZQ AuraSound Inc   0.00 0.00
ASNHF Avidus Management Group Inc   0.02 0.02
AVP Avon Products Inc   7.19 7.10
BWINB Baldwin & Lyons Inc   22.52 22.68
BRANF Baran Group Ltd   4.00 4.50
BRSGF Barisan Gold Corp   0.03 0.04
BGCC Beluga Composites Corp   0.00 0.00
BFLBY Bilfinger SE   10.00 9.70
BDSI BioDelivery Sciences International Inc   7.90 7.90
BRZL Brazos International Exploration Inc   0.00 0.00
CACHQ Cache Inc   0.00 0.00
CLKTF Calcitech Ltd   0.00 0.00
CDUAF Canadian Utilities Ltd   31.08 30.96
CANV CannaVest Corp   1.80 1.80
CPLA Capella Education Co   52.81 52.50
ROKO Caprock Oil Inc   0.21 0.27
CECO Career Education Corp   4.17 4.12
CZMWF Carl Zeiss Meditec AG   25.30 26.56
CSXXY Carsales.com Ltd   14.51 15.07
CLDN Celladon Corp   2.51 2.50
CKP Checkpoint Systems Inc   10.24 10.32
CIM Chimera Investment Corp   14.99 15.12
CYIG China YCT International Group Inc   0.25 0.31
CIFC CIFC Corp   7.06 7.28
CIIHY CITIC Securities (Shandong) Co Ltd   42.25 43.52
CPRN Citigroup Capital XIII   25.87 26.50
CIA Citizens Inc   5.38 5.46
CKHUY CK Hutchison Holdings Ltd   21.35 19.95
CBLI Cleveland BioLabs Inc   2.74 2.88
CDCO Comdisco Holding Co Inc   4.17 4.80
CWLO Commonwealth Oil Refining Co. Inc   14.00 20.00
COIB Computerized Thermal Imaging Inc   0.00 0.00
CTWSP Connecticut Water Service Inc   16.00 17.77
CTRL Control4 Corp   9.15 9.10
CRMI Core Resource Management Inc   0.45 0.51
COCOQ Corinthian Colleges Inc   0.01 0.01
CDDRF Corridor Resources Inc   0.56 0.57
CUZ Cousins Properties Inc   9.49 9.63
CPSH CPS Technologies Corp   2.35 2.40
CBCA Crown Baus Capital Corp   0.45 0.46
CUI CUI Global Inc   5.45 5.17
DPSI DecisionPoint Systems Inc   0.25 0.25
DCTH Delcath Systems Inc   0.90 0.90
DTRWF Delta Drone SA   3.74 4.15
DENG Delta Entertainment Group Inc   0.00 0.01
DEST Destination Maternity Corp   11.87 11.78
DGEAF Diageo PLC   27.10 27.15
DSCY Discovery Oil Ltd   0.00 0.00
DSS Document Security Systems Inc   0.24 0.25
DCI Donaldson Co Inc   35.29 35.68
EGP EastGroup Properties Inc   56.54 56.74
ESSI Eco Science Solutions Inc   0.00 0.02
ELCR Electric Car Co Inc   0.00 0.00
ESIO Electro Scientific Industries   5.63 5.67
ESNR Electronic Sensor Technology Inc   0.00 0.00
ESBK Elmira Savings Bank Elmira NY   19.75 19.77
EMMS Emmis Communications Corp   1.26 1.30
ETEC Emtec Inc   0.60 0.76
EGL Engility Holdings Inc   26.59 27.15
EOPT Eos Petro Inc   4.39 3.01
ESCRP Escalera Resources Co   3.66 6.08
EXOXF EXO U Inc   0.82 0.82
XONE ExOne Co   13.29 13.19
FJBHF F J Benjamin Holdings Ltd   0.08 0.13
FETLF Far Eastone Telecommunications Co Ltd   2.15 27.65
FDML Federal-Mogul Holdings Corp   12.33 12.33
FHCO Female Health Co   2.77 2.77
FRNFF Feronia Inc   0.12 0.16
FDEI Fidelis Energy Inc   0.00 0.00
FFMH First Farmers and Merchants Corp   15.00 17.50
FNFGPRB First Niagara Financial Group Inc   26.79 26.80
FPO First Potomac Realty Trust   10.45 10.63
FRPC First Republic Corp of America   30.00 32.85
FLSR Flasr Inc   0.07 0.08
FTK Flotek Industries Inc   13.09 13.33
FORR Forrester Research Inc   33.78 34.00
FWDG FutureWorld Corp   0.00 0.00
FVPI FV Pharma International Corp   0.22 0.23
GALT Galectin Therapeutics Inc   2.95 2.83
GWRU Genesee & Wyoming Inc   115.31 119.74
GEBHF Genting Bhd   2.35 2.45
GEOR GeoPetro Resources Co   0.02 0.02
GTY Getty Realty Corp   17.09 17.00
GGBMQ GigaBeam Corp   0.00 0.00
GLER Global Earth Energy Inc   0.00 0.00
GLYE GlyEco Inc   0.23 0.23
GDPAN Goodrich Petroleum Corp   10.50 24.45
GRC Gorman-Rupp Co   26.90 26.72
GOV Government Properties Income Trust   19.60 20.11
GRRBP Grandsouth Bancorpation   0.01 0.05
AJX Great Ajax Corp   13.97 13.98
GRCU Green Cures & Botanical Distribution Inc   0.00 0.00
GPDB Green PolkaDot Box Inc   0.33 0.28
GVLMY Greenvale Energy NL   0.00 0.01
GYRO Gyrodyne Co of America Inc   3.28 3.56
HANO Han Logistics Inc   0.12 0.35
HRTT Heart Tronics Inc   0.00 0.01
HMENF Hemisphere Energy Corp   0.25 0.25
HI Hillenbrand Inc   28.90 28.75
HLM.PR Hillman Group Capital Trust   28.50 29.80
HIPPQ Hipcricket Inc   0.00 0.00
HOTF Hot Mama''s Foods Inc   0.10 0.14
HWCC Houston Wire & Cable Co   9.14 9.26
HOVVB Hovnanian Enterprises Inc   3.10 3.40
HOV Hovnanian Enterprises Inc   3.03 3.06
HCTI Hybrid Coating Technologies Inc   0.02 0.02
HYPRQ HyperFeed Technologies Inc   0.00 0.00
IKAN Ikanos Communications Inc   2.56 2.75
IMYN Immunosyn Corp   0.00 0.00
IHC Independence Holding Co   11.72 11.63
IRT Independence Realty Trust Inc   8.48 8.57
NRTI Inergetics Inc   0.01 0.01
IDG ING Groep N.V.   25.51 25.41
INTO Initio Inc   0.05 0.10
IPHS Innophos Holdings Inc   50.95 51.43
INII Insight ID Inc   0.00 0.02
ISRB Inspired Builders Inc   0.20 0.15
ISTC Instructivision Inc   0.02 0.02
ITLI Intelligentias Inc   0.00 0.00
IMMA Interactive Multi-Media Auction Corp   0.67 0.78
ISH International Shipholding Corp   9.97 9.95
ISHPRA International Shipholding Corp   97.52 100.30
ISHPRB International Shipholding Corp   95.42 98.25
ITWR Interworld Corp   0.01 0.01
ITPG ITP Energy Corp   0.10 0.15
JAGGF Jaguar Mining Inc   0.12 0.13
JASMY Jasmine International PLC   1.68 1.68
JYHW Jayhawk Energy Inc   0.02 0.01
JOEY Joey New York Inc   0.03 0.03
KGHI Kaiser Group Holdings Inc   1.41 1.50
KLXC Kalex Corp   0.03 0.05
KSUPR Kansas City Southern Inc   25.25 25.52
KATX KAT Exploration Inc   0.00 0.00
KEEKF Keek Inc   0.20 0.21
KOTRF Kontron AG   5.25 5.75
LXP Lexington Realty Trust   9.08 9.21
LBSR Liberty Star Uranium & Metals Corp   0.00 0.00
TAX Liberty Tax Inc   20.77 20.82
LMGR Light Management Group Inc   0.00 0.00
LNCGY Linc Energy Ltd   2.53 2.76
VNDBD Link Reservations Inc   0.03 0.04
LEXG Lithium Exploration Group Inc   0.00 0.00
LVRP Liverpool Group Inc   0.00 0.00
ERIC LM Ericsson Telephone Company   10.86 10.87
LMIA LMI Aerospace Inc   10.82 10.71
LTWC LTWC Corp   0.00 0.00
LUMP Luminart Corp   0.02 0.01
CLI Mack-Cali Realty Corp   17.48 17.82
MWCAF Matachewan Consolidated Mines Ltd   0.16 0.17
MBFIP MB Financial Inc   26.95 27.00
MNI McClatchy Co   1.32 1.33
MLLOF Medallion Resources Ltd   0.03 0.03
MDBX Medbox Inc   0.75 0.75
MSHF MediaShift Inc   0.02 0.02
MDMN Medinah Minerals Inc   0.03 0.03
MPEL Melco Crown Entertainment Ltd   20.36 20.34
MCAR Mercari Communications Group Ltd   0.05 0.15
MERR Merriman Holdings Inc   0.63 0.75
MILLPRD Miller Energy Resources Inc   6.40 7.10
MILLPRC Miller Energy Resources Inc   7.42 8.30
MRDDF Miranda Gold Corp   0.06 0.06
MMBF Momentum Biofuels Inc   0.00 0.00
GLRFF Montana Gold Mining Co Inc   0.03 0.03
MOG.B Moog Inc   65.99 65.98
MHGC Morgans Hotel Group Co   6.53 6.58
MPSFF MPH Ventures Corp   0.03 0.04
MYRY Myriad Interactive Media Inc   0.00 0.00
NSPH Nanosphere Inc   3.80 3.77
NWLI National Western Life Insurance Co   224.90 229.32
NSM Nationstar Mortgage Holdings Inc   19.52 22.94
SNR New Senior Investment Group Inc   15.73 16.00
NFBP Newfield Bancorp Inc   0.10 1.00
NWPG Newport Gold Inc   0.00 0.01
NWCM News Communications Inc   75.75 76.00
NXPS NexPrise Inc   0.00 0.00
GPNE Next Graphite Inc   0.02 0.02
NOKBF Nokia Oyj   6.45 6.55
NOK Nokia Oyj   6.38 6.46
NUBC Northumberland Bancorp   28.50 29.05
NMGRF Nouveau Monde Mining Enterprises Inc   0.10 0.16
NNRX Nutranomics Inc   0.00 0.00
NUO Nuveen OH Quality Income Muni Fund Inc   14.90 14.93
OFG OFG Bancorp   13.60 13.74
OLVRF Olivut Resources Ltd   0.09 0.08
ONCS OncoSec Medical Inc   0.27 0.26
ONTY Oncothyreon Inc   1.42 1.42
ONBI One Bio Corp   0.10 0.15
LOKMF ONEnergy Inc   0.00 0.06
OPUS Opus Magnum Ameris Inc   0.00 0.00
ORN Orion Marine Group Inc   8.37 8.26
POIL Pacific Oil Co   0.01 0.05
PRGN Paragon Shipping Inc   0.71 0.70
PKOH Park-Ohio Holdings Corp   44.97 44.77
PKY Parkway Properties Inc   16.41 16.18
PDLI PDL BioPharma Inc   6.49 6.52
PKRLY Peak Resources Ltd   1.06 1.52
PGGG Pegasus Gaming Corp   0.00 0.00
PCO Pendrell Corp   0.96 0.98
PFMT Performant Financial Corp   2.82 2.85
PNX Phoenix Companies Inc   26.04 30.01
PDM Piedmont Office Realty Trust Inc   17.29 17.31
PMAH Plasmatech Inc   0.00 0.00
PLUG Plug Power Inc   2.43 2.42
PKGM Pocket Games Inc   0.03 0.03
PLYR Polymeric Resources Corp   7.00 7.41
POSC Positron Corp   0.55 0.40
PCH Potlatch Corp   35.90 36.57
PWNX Powerlinx Inc   0.00 0.00
PGEI ProGreen Properties Inc   0.01 0.01
PSEC Prospect Capital Corporation   7.88 7.95
PSB PS Business Parks Inc   74.41 74.97
SMNUF PT Sarana Menara Nusantara Tbk   0.29 0.29
PSWS PureSafe Water Systems Inc   0.00 0.00
QUCCF Quanta Computer Inc   6.50 11.75
QUIK Quicklogic Corp   1.65 1.68
RYWKF Raymond Ltd   5.00 8.75
RCAP RCS Capital Corp   8.10 8.31
RFP Resolute Forest Products Inc   14.75 14.73
RLJE RLJ Entertainment Inc   0.90 0.91
FUEL Rocket Fuel Inc   7.90 7.89
RDIAF Rockwell Diamonds Inc   0.16 0.16
ROVI Rovi Corp   17.49 17.03
RPSGF RPS Group PLC   3.15 4.98
RSNAY RSA Insurance Group PLC   6.48 6.19
RBCN Rubicon Technology Inc   3.46 3.56
SALM Salem Media Group Inc   4.63 4.78
SMGBF San Miguel Corp   1.52 1.54
SDRXP SandRidge Energy Inc   40.30 45.00
SZSMF Santacruz Silver Mining Ltd   0.15 0.16
SCNTQ Scient Inc   0.00 0.00
SCRA SecureAlert Inc   9.10 9.20
SNH Senior Housing Properties Trust   19.99 20.38
SSRC SentiSearch Inc   0.04 0.06
SIF Sifco Industries Inc   13.89 14.25
SGI Silicon Graphics International Corp   7.47 7.68
SJI South Jersey Industries Inc   51.27 52.05
SHOM Southern Home Medical Inc   0.00 0.00
SPHM Spotlight Homes Inc   0.00 0.00
SSAAF SSAB AB   6.28 6.30
STFYF Standard Foods Corp   2.25 10.20
HREEF Stans Energy Corp   0.04 0.05
JRRDD Star Century Pandaho Corp   0.39 0.40
BANX StoneCastle Financial Corp.   16.99 16.91
ASAB Stragenics Inc   0.04 0.04
STRU Straight Up Brands Inc   0.01 1.38
SOIS Striker Oil & Gas Inc   0.00 0.00
SAEI Supatcha Resources Inc   0.00 0.00
SCON Superconductor Technologies Inc   1.10 1.08
SWDBY Swedbank AB   22.26 22.41
SYZLF Sylogist Ltd   6.30 6.39
TPHX Tanaris Power Holdings Inc   0.25 0.25
TATD Tatyana Designs Inc   0.15 0.19
TGLND TBC Global News Network Inc   0.01 0.03
TWDL Texas Wyoming Drilling Inc   0.00 0.00
TFBN TFN Football Network Inc   0.01 0.00
TCYMY Tingyi (Cayman Islands) Holding Corp   41.95 42.43
AXLE TJT Inc   0.38 0.40
DKTS Top Shelf Brands Holdings Corp   0.00 0.00
TMXN Trimax Corp   0.01 0.01
TRIV TriVascular Technologies Inc   6.91 6.61
TRYRF Troy Resources Ltd   0.30 0.32
TRMYQ Trump Entertainment Resorts Inc   0.00 0.01
TRYF Trycera Financial Inc   0.10 1.00
TZLTF TZ Ltd   0.08 0.09
UREE U S Rare Earths Inc   2.39 2.16
USBPRN U.S. Bancorp   26.80 26.85
UBMPY UBM PLC   7.39 7.52
UCBJY UCB SA   34.69 34.92
UMED UMED Holdings Inc   0.10 0.11
UCHC Uni Core Holdings Corporation   0.00 0.00
UACL Universal Truckload Services Inc   20.08 20.47
UE Urban Edge Properties   21.94 22.30
CUAU USD Energy Corp   0.01 0.01
UTSI UTStarcom Holdings Corp   2.09 2.17
APAFF Vanadiumcorp Resource Inc   0.02 0.02
VPCO Vapor Corp   0.69 0.69
VTTW Vast Solutions Inc   0.00 0.00
VGPR Vega Biofuels Inc   0.00 0.00
VEMLY Venture Corp Ltd   29.29 29.31
AMHPF Verde Potash PLC   0.30 0.31
VTEQ VeriTeQ Corp   0.00 0.00
VGTL VGTel Inc   0.00 0.00
VDRM ViaDerma Inc   0.00 0.00
VIDE Video Display Corp   1.55 1.56
VDTH Videocon d2h Ltd   10.99 10.98
VIFI Vie Financial Group Inc   0.01 0.00
VSH Vishay Intertechnology Inc   12.69 12.37
VPG Vishay Precision Group Inc   13.85 13.90
WPWR Well Power Inc   0.00 0.00
WEGYF Westbridge Energy Corp   0.02 0.02
WILN Wi-Lan Inc   2.34 2.32
WSTI WindStream Technologies Inc   0.06 0.05
WPG WP Glimcher Inc   14.81 14.89
XPWR XZERES Corp   0.11 0.13
YVKAF Yapi Ve Kredi Bankasi AS   1.35 1.45
YRCW YRC Worldwide Inc   14.03 13.89
YUMA Yuma Energy Inc   0.95 0.90
ZFPPF Zambeef Products PLC   0.18 0.19
ZCILY ZCI Ltd   0.15 0.23
WHCA Znomics Inc   3.00 3.20
ZU zulily Inc   11.82 11.88
Data through 05/05/2015 15:55:03-05:00

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