Table shows 52 week high and low prices reached in today's trading session. Chg and % Chg - change and percentage change are calculated from the previous trading session.
| New 52-Week Highs: 24 |
| Issue(Roll over for charts and headlines)
|
52 wk
High |
Price |
Chg |
% Chg |
Volume |
|
Akorn
(AKRX)
|
13.87 |
$13.63 |
0.13 |
0.96 |
2,020,921 |
|
AmTrust Financial Services
(AFSI)
|
29.27 |
28.84 |
-0.13 |
-0.45 |
319,908 |
|
Ardea Biosciences
(RDEA)
|
31.90 |
31.86 |
-0.02 |
-0.06 |
601,467 |
|
Ariba
(ARBA)
|
45.48 |
44.87 |
7.23 |
19.21 |
18,274,281 |
|
BCSB Bankcorp
(BCSB)
|
15.75 |
15.05 |
0.26 |
1.76 |
3,547 |
|
Berkshire Bancorp
(BERK)
|
8.71 |
8.20 |
0.16 |
1.99 |
15,024 |
|
Cracker Barrel Old Country Store
(CBRL)
|
61.89 |
57.38 |
-0.75 |
-1.29 |
938,096 |
|
Cymer
(CYMI)
|
53.70 |
53.41 |
1.39 |
2.67 |
611,427 |
|
EasyLink Services International Cl A
(ESIC)
|
7.23 |
7.21 |
0.02 |
0.28 |
620,436 |
|
Emmis Communications Cl A
(EMMS)
|
1.79 |
1.64 |
0.05 |
3.14 |
632,877 |
|
EnteroMedics
(ETRM)
n
|
3.48 |
3.40 |
0.29 |
9.32 |
190,399 |
|
Hawthorn Bancshares
(HWBK)
|
10.26 |
9.50 |
-0.70 |
-6.86 |
1,549 |
|
Isis Pharmaceuticals
(ISIS)
|
9.89 |
9.50 |
0.09 |
0.96 |
972,561 |
|
Jack in the Box
(JACK)
|
24.87 |
24.19 |
0.05 |
0.21 |
777,130 |
|
Market Leader
(LEDR)
|
4.52 |
4.52 |
0.08 |
1.80 |
261,240 |
|
Medivation
(MDVN)
|
89.16 |
86.54 |
-0.35 |
-0.40 |
636,256 |
|
Middleby
(MIDD)
|
104.82 |
103.98 |
1.28 |
1.25 |
141,103 |
|
NewLink Genetics
(NLNK)
n
|
12.80 |
11.79 |
0.29 |
2.52 |
145,863 |
|
Nutraceutical International
(NUTR)
|
15.95 |
15.00 |
-0.09 |
-0.60 |
22,608 |
|
Ohio Valley Banc
(OVBC)
|
20.56 |
19.85 |
-0.65 |
-3.16 |
3,000 |
|
Pharmacyclics
(PCYC)
|
32.94 |
32.69 |
1.41 |
4.51 |
1,594,837 |
|
Security National Financial Cl A
(SNFCA)
|
2.45 |
2.40 |
0.01 |
0.41 |
15,969 |
|
Tree.com
(TREE)
|
9.20 |
8.95 |
0.45 |
5.29 |
8,528 |
|
Young Innovations
(YDNT)
|
34.96 |
34.50 |
-0.11 |
-0.32 |
29,100 |
| New 52-Week Lows: 75 |
| Issue(Roll over for charts and headlines)
|
52 wk
Low |
Price |
Chg |
% Chg |
Volume |
|
Alexza Pharmaceuticals
(ALXA)
|
0.36 |
$0.39 |
-0.01 |
-2.70 |
1,085,547 |
|
American Science&Engineering
(ASEI)
|
47.31 |
47.57 |
-1.39 |
-2.84 |
82,865 |
|
Asia Entertainment&Resources
(AERL)
|
4.55 |
4.60 |
-0.09 |
-1.92 |
66,215 |
|
B Communications
(BCOM)
n
|
4.15 |
4.27 |
-0.58 |
-11.96 |
3,015 |
|
BioLine RX ADS
(BLRX)
n
|
2.38 |
2.45 |
0.03 |
1.24 |
14,913 |
|
Body Central
(BODY)
n
|
14.15 |
14.30 |
-0.55 |
-3.70 |
182,753 |
|
Brightcove
(BCOV)
n
|
13.36 |
13.50 |
-0.99 |
-6.83 |
109,364 |
|
Capital City Bank Group
(CCBG)
|
6.40 |
6.51 |
-0.26 |
-3.84 |
65,102 |
|
Carlyle Group
(CG)
n
|
20.24 |
21.00 |
-0.05 |
-0.24 |
333,993 |
|
Cereplast
(CERP)
|
0.45 |
0.45 |
-0.01 |
-1.85 |
28,622 |
|
Chelsea Therapeutics International
(CHTP)
|
1.77 |
1.84 |
-0.25 |
-11.96 |
1,810,269 |
|
China TechFaith Wireless Communication Technology ADS
(CNTF)
|
0.87 |
0.93 |
-0.11 |
-10.58 |
426,786 |
|
China Yida Holding
(CNYD)
|
0.77 |
0.93 |
-0.02 |
-2.03 |
2,825 |
|
Consolidated Communications Holdings
(CNSL)
|
15.78 |
15.83 |
-1.14 |
-6.72 |
768,028 |
|
DFC Global
(DLLR)
|
15.26 |
15.35 |
-0.42 |
-2.66 |
530,831 |
|
Daktronics
(DAKT)
|
7.08 |
7.13 |
-0.36 |
-4.81 |
124,471 |
|
Double Eagle Petroleum
(DBLE)
|
4.40 |
4.48 |
-0.04 |
-0.88 |
99,005 |
|
Dynasil of America
(DYSL)
|
1.05 |
1.10 |
-0.25 |
-18.51 |
91,293 |
|
Eagle Bulk Shipping
(EGLE)
s
|
0.98 |
1.01 |
-0.06 |
-5.61 |
678,907 |
|
Education Management
(EDMC)
n
|
8.41 |
8.54 |
-0.76 |
-8.17 |
208,330 |
|
Edwards Group ADS
(EVAC)
n
|
7.60 |
7.61 |
-0.15 |
-1.87 |
171,519 |
|
Enterprise Financial Services
(EFSC)
|
10.75 |
10.83 |
-0.35 |
-3.13 |
45,187 |
|
Facebook Cl A
(FB)
n
|
30.94 |
31.00 |
-3.03 |
-8.90 |
101,542,593 |
|
First Solar
(FSLR)
|
13.21 |
13.60 |
-0.23 |
-1.66 |
5,472,952 |
|
Fuel Tech
(FTEK)
|
3.50 |
3.53 |
-0.15 |
-4.08 |
140,535 |
|
GT Advanced Technologies
(GTAT)
n
|
4.17 |
4.18 |
-0.10 |
-2.34 |
2,967,104 |
|
General Communication Cl A
(GNCMA)
|
6.56 |
6.61 |
-0.36 |
-5.16 |
105,437 |
|
Globe Specialty Metals
(GSM)
n
|
11.49 |
11.56 |
-0.32 |
-2.69 |
647,689 |
|
Hallador Energy
(HNRG)
|
7.16 |
7.28 |
-0.44 |
-5.70 |
9,286 |
|
Harris&Harris Group
(TINY)
|
3.04 |
3.05 |
-0.24 |
-7.29 |
383,949 |
|
Hicks Acquisition II Wt
(HKACW)
n
|
0.28 |
0.40 |
0.05 |
14.29 |
167,700 |
|
Hoku
(HOKU)
|
0.16 |
0.20 |
-0.03 |
-13.79 |
437,876 |
|
INTL FCStone
(INTL)
|
17.81 |
17.95 |
-1.14 |
-5.97 |
72,004 |
|
Internet Gold-Golden Lines
(IGLD)
|
3.22 |
3.22 |
-0.28 |
-7.98 |
1,400 |
|
iShares MSCI Emerging Markets Latin America Index Fund
(EEML)
n
|
46.85 |
46.85 |
-0.15 |
-0.32 |
768 |
|
iShares S&P/Citigroup 1-3 Year International Treasury Bond Fund
(ISHG)
n
|
95.35 |
95.50 |
-0.41 |
-0.43 |
6,535 |
|
James River Coal
(JRCC)
|
3.00 |
3.05 |
-0.42 |
-12.10 |
4,808,158 |
|
Jiayuan.com International ADS
(DATE)
n
|
3.85 |
3.86 |
-0.17 |
-4.10 |
174,185 |
|
Knightsbridge Tankers
(VLCCF)
|
9.71 |
9.90 |
-0.32 |
-3.13 |
265,014 |
|
LaCrosse Footwear
(BOOT)
|
11.00 |
11.20 |
-0.31 |
-2.69 |
18,600 |
|
Lawson Products
(LAWS)
|
10.31 |
10.40 |
-0.61 |
-5.54 |
37,892 |
|
Learning Tree International
(LTRE)
|
4.70 |
4.97 |
-0.07 |
-1.39 |
12,740 |
|
Maxwell Technologies
(MXWL)
|
7.95 |
7.98 |
-0.20 |
-2.44 |
323,213 |
|
Morgans Hotel Group
(MHGC)
|
4.11 |
4.19 |
-0.12 |
-2.78 |
156,122 |
|
Motorcar Parts of America
(MPAA)
|
5.02 |
5.07 |
-0.29 |
-5.41 |
127,872 |
|
NCI
(NCIT)
|
3.84 |
3.88 |
-0.21 |
-5.13 |
69,226 |
|
Nash Finch
(NAFC)
|
20.40 |
20.52 |
-0.73 |
-3.44 |
62,338 |
|
Nautilus Marine Acquisition Wt
(NMARW)
n
|
0.06 |
0.20 |
0.00 |
0.00 |
75,600 |
|
Network Engines
(NEI)
|
0.78 |
0.79 |
-0.04 |
-4.82 |
237,192 |
|
Oculus Innovative Sciences
(OCLS)
n
|
0.64 |
0.69 |
-0.01 |
-1.43 |
94,409 |
|
PMFG
(PMFG)
|
8.11 |
8.20 |
-0.68 |
-7.66 |
220,152 |
|
Partner Communications ADS
(PTNR)
|
4.82 |
4.91 |
-0.24 |
-4.66 |
221,036 |
|
Penson Worldwide
(PNSN)
|
0.35 |
0.35 |
-0.05 |
-11.39 |
79,577 |
|
RIT Technologies
(RITT)
|
2.28 |
2.47 |
0.10 |
4.22 |
24,361 |
|
Renewable Energy Group
(REGI)
n
|
6.46 |
6.60 |
-0.16 |
-2.37 |
24,067 |
|
Rimage
(RIMG)
|
7.60 |
7.66 |
-0.11 |
-1.42 |
51,217 |
|
Riverview Bancorp
(RVSB)
|
1.27 |
1.33 |
-0.04 |
-2.92 |
20,549 |
|
ShoreTel
(SHOR)
n
|
3.95 |
3.97 |
-0.24 |
-5.70 |
214,739 |
|
Silicon Image
(SIMG)
|
4.16 |
4.20 |
-0.14 |
-3.23 |
531,785 |
|
Sky-mobi ADS
(MOBI)
|
2.01 |
2.05 |
-0.21 |
-9.29 |
152,393 |
|
Skywest
(SKYW)
|
7.28 |
7.39 |
-0.35 |
-4.52 |
873,692 |
|
StemCells
(STEM)
s
|
0.68 |
0.72 |
-0.04 |
-5.76 |
657,383 |
|
Sycamore Networks
(SCMR)
|
14.43 |
14.50 |
-0.24 |
-1.63 |
145,837 |
|
Synchronoss Technologies
(SNCR)
n
|
18.75 |
18.99 |
-0.61 |
-3.11 |
600,468 |
|
TeleNav
(TNAV)
n
|
6.00 |
6.05 |
-0.17 |
-2.73 |
76,490 |
|
Tower Group
(TWGP)
|
18.98 |
19.06 |
-0.11 |
-0.57 |
241,866 |
|
Transwitch
(TXCC)
|
1.72 |
1.74 |
-0.09 |
-4.92 |
38,755 |
|
USA Mobility
(USMO)
n
|
12.49 |
12.57 |
-0.23 |
-1.80 |
101,580 |
|
USA Truck
(USAK)
|
5.57 |
5.70 |
-0.24 |
-4.04 |
35,213 |
|
United Stationers
(USTR)
s
|
24.71 |
24.88 |
-0.27 |
-1.07 |
344,077 |
|
Universal Electronics
(UEIC)
|
13.07 |
13.22 |
-0.60 |
-4.34 |
58,261 |
|
VSE
(VSEC)
|
20.75 |
20.76 |
-0.55 |
-2.58 |
5,919 |
|
Vicor
(VICR)
|
5.96 |
6.07 |
-0.38 |
-5.89 |
75,516 |
|
Wet Seal Cl A
(WTSLA)
|
2.86 |
2.86 |
-0.21 |
-6.84 |
835,967 |
|
Willdan Group
(WLDN)
|
1.72 |
1.72 |
-0.23 |
-11.79 |
13,500 |
Digital Network
