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: 21 |
| Issue(Roll over for charts and headlines)
|
52 wk
High |
Price |
Chg |
% Chg |
Volume |
|
American Municipal Income Portfolio
(XAA)
|
15.65 |
$15.52 |
0.05 |
0.29 |
32,434 |
|
American Vanguard
(AVD)
|
26.61 |
26.13 |
1.00 |
3.98 |
496,279 |
|
Apartment Investment and Management Co 7% Cum Pfd Class Z
(AIVZZ)
n
|
25.46 |
25.46 |
0.02 |
0.08 |
3,204 |
|
Assured Guaranty Municipal Holding Inc. 6.875% Quarterly Interest Bonds 2101
(AGOB)
n
|
25.31 |
25.04 |
0.13 |
0.52 |
18,145 |
|
Brown Shoe
(BWS)
|
12.28 |
11.81 |
-0.17 |
-1.42 |
1,237,278 |
|
DSW Cl A
(DSW)
|
61.89 |
61.23 |
5.43 |
9.73 |
2,094,521 |
|
Dreyfus Strategic Municipals
(LEO)
|
9.40 |
9.40 |
0.05 |
0.53 |
118,241 |
|
Ecolab
(ECL)
|
65.53 |
64.82 |
0.46 |
0.71 |
1,895,685 |
|
Edison International
(EIX)
|
45.00 |
44.89 |
0.43 |
0.97 |
1,845,588 |
|
FirstEnergy
(FE)
|
48.17 |
47.70 |
0.01 |
0.02 |
3,659,339 |
|
Kilroy Realty 6.875% Cum. Redeem. pfd. Series G
(KRCG)
n
|
25.89 |
25.72 |
0.17 |
0.67 |
54,428 |
|
Kinder Morgan Inc. WT WI
(KMI@%)
n
|
2.04 |
1.85 |
0.00 |
0.00 |
8,029,093 |
|
Meritage Homes
(MTH)
|
30.00 |
29.37 |
0.57 |
1.98 |
393,868 |
|
PS Business Parks Dep. Pfd. (Rep. 1/1000 Share Series S)
(PSBS)
|
26.58 |
26.47 |
0.07 |
0.25 |
34,723 |
|
Pilgrim's Pride
(PPC)
n
|
8.15 |
7.88 |
0.44 |
5.91 |
2,886,645 |
|
Public Storage Dep. Pfd. Series S
(PSAS)
n
|
26.24 |
26.10 |
0.07 |
0.27 |
47,974 |
|
Realty Income Corp. 6.625% Monthly Income Cum. Redeem. pfd.
(O+F)
n
|
26.78 |
26.65 |
0.01 |
0.04 |
41,402 |
|
Triangle Capital 7% Sr. Notes 2019
(TCC)
n
|
26.13 |
25.85 |
-0.06 |
-0.23 |
9,650 |
|
Vantiv
(VNTV)
n
|
23.16 |
22.40 |
0.17 |
0.76 |
447,427 |
|
Wal-Mart Stores
(WMT)
|
63.95 |
63.73 |
0.69 |
1.09 |
11,947,757 |
|
Western Asset Municipal Partners Fund
(MNP)
|
16.83 |
16.71 |
-0.05 |
-0.30 |
47,093 |
| New 52-Week Lows: 45 |
| Issue(Roll over for charts and headlines)
|
52 wk
Low |
Price |
Chg |
% Chg |
Volume |
|
AAR Corp.
(AIR)
|
12.68 |
$12.78 |
-0.12 |
-0.93 |
1,926 |
|
Abercrombie&Fitch
(ANF)
|
35.10 |
35.27 |
-0.26 |
-0.73 |
96,300 |
|
AECOM Technology
(ACM)
n
|
16.26 |
16.31 |
-0.22 |
-1.33 |
28,768 |
|
BHP Billiton ADS
(BHP)
|
62.15 |
62.28 |
-1.30 |
-2.04 |
463,143 |
|
Bill Barrett
(BBG)
|
19.56 |
19.56 |
-0.45 |
-2.25 |
53,324 |
|
Canon ADS
(CAJ)
|
40.67 |
40.68 |
-1.01 |
-2.42 |
60,599 |
|
Cellcom Israel
(CEL)
n
|
7.40 |
7.61 |
-0.34 |
-4.28 |
93,345 |
|
Checkpoint Systems
(CKP)
|
7.28 |
7.37 |
-0.01 |
-0.14 |
4,560 |
|
China Hydroelectric Wt
(CHC%)
n
|
0.01 |
0.01 |
-0.01 |
-37.11 |
87,000 |
|
Clear Channel Outdoor Holdings
(CCO)
|
6.32 |
6.46 |
-0.09 |
-1.37 |
12,094 |
|
DeVry
(DV)
|
27.78 |
28.07 |
0.13 |
0.47 |
22,460 |
|
ENSCO
(ESV)
|
47.39 |
47.52 |
-0.27 |
-0.56 |
40,645 |
|
Edgen Group Cl A
(EDG)
n
|
7.20 |
7.20 |
-0.15 |
-2.04 |
4,000 |
|
Forest Oil
(FST)
|
8.36 |
8.42 |
-0.18 |
-2.09 |
104,089 |
|
GOL Linhas Aereas Inteligentes ADS
(GOL)
|
4.44 |
4.44 |
-0.05 |
-1.11 |
32,934 |
|
GasLog
(GLOG)
n
|
9.25 |
9.32 |
-0.15 |
-1.63 |
9,310 |
|
Harvest Natural Resources
(HNR)
|
4.93 |
5.02 |
-0.17 |
-3.28 |
19,134 |
|
Hewlett-Packard
(HPQ)
|
20.91 |
20.91 |
-0.87 |
-3.99 |
1,794,181 |
|
HudBay Minerals
(HBM)
n
|
7.91 |
7.91 |
-0.04 |
-0.50 |
150 |
|
Hugoton Royalty Trust Un
(HGT)
|
7.06 |
7.46 |
-0.21 |
-2.80 |
230,847 |
|
Intrepid Potash
(IPI)
n
|
18.67 |
18.71 |
-0.30 |
-1.58 |
10,451 |
|
Invacare
(IVC)
|
14.26 |
14.36 |
-0.04 |
-0.28 |
3,473 |
|
Jaguar Mining
(JAG)
|
1.23 |
1.26 |
0.02 |
1.61 |
35,133 |
|
KT Corp ADS
(KT)
|
11.95 |
11.96 |
-0.25 |
-2.05 |
549,291 |
|
Legg Mason BW Global Income Opportunities Fund
(BWG)
n
|
18.50 |
18.50 |
-0.09 |
-0.48 |
1,000 |
|
Mahanagar Telephone Nigam ADS
(MTE)
|
0.71 |
0.71 |
-0.03 |
-3.54 |
670 |
|
MaxLinear
(MXL)
n
|
4.04 |
4.12 |
0.00 |
0.00 |
3,791 |
|
McEwen Mining
(MUX)
|
2.09 |
2.11 |
-0.05 |
-2.31 |
111,052 |
|
Molycorp Inc. Mand Conv Pfd Series A
(MCPA)
n
|
54.44 |
56.26 |
1.38 |
2.51 |
956 |
|
North American Energy Partners
(NOA)
|
2.35 |
2.44 |
-0.01 |
-0.41 |
5,569 |
|
OM Group
(OMG)
|
17.94 |
18.04 |
-0.13 |
-0.72 |
3,639 |
|
Panasonic ADS
(PC)
|
6.55 |
6.55 |
-0.19 |
-2.82 |
18,247 |
|
Portugal Telecom ADS
(PT)
|
4.44 |
4.47 |
-0.03 |
-0.67 |
43,750 |
|
Promotora de Informaciones S.A. ADS Cl B
(PRISB)
n
|
3.03 |
3.24 |
0.07 |
2.21 |
1,500 |
|
SK Telecom ADS
(SKM)
|
11.75 |
11.75 |
-0.47 |
-3.82 |
404,939 |
|
ShangPharma ADS
(SHP)
n
|
6.61 |
6.61 |
-0.15 |
-2.22 |
2,486 |
|
SINOPEC Shanghai Petrochemical ADS
(SHI)
|
29.37 |
29.37 |
-0.87 |
-2.87 |
1,298 |
|
Talisman Energy
(TLM)
|
9.61 |
9.65 |
-0.07 |
-0.77 |
101,674 |
|
Telecom Italia ADS
(TI)
|
9.07 |
9.08 |
-0.23 |
-2.47 |
21,145 |
|
Telefonica ADS
(TEF)
|
12.21 |
12.22 |
-0.33 |
-2.63 |
722,826 |
|
Trina Solar ADS
(TSL)
|
5.01 |
5.08 |
-0.25 |
-4.69 |
305,183 |
|
Vanguard Health Systems
(VHS)
n
|
7.51 |
7.51 |
-0.09 |
-1.18 |
1,126 |
|
VimpelCom
(VIP)
n
|
8.41 |
8.60 |
-0.08 |
-0.92 |
61,393 |
|
Virtus Global Multi-Sector Income Fund
(VGI)
n
|
17.10 |
17.40 |
-0.33 |
-1.88 |
30,053 |
|
Yanzhou Coal Mining ADS
(YZC)
|
16.45 |
16.45 |
-0.52 |
-3.06 |
45,103 |
Digital Network
