13F from Whitney Tilson's T2 Partners Shows New Stakes in GE, Dell, Raised Stake in Microsoft, Liquidated Netflix, JPMorgan

Article Stock Quotes (108)

FREE Breaking News Alerts from StreetInsider.com!

StreetInsider.com Top Tickers, 8/19/2026

1. KEYS
2. KLAR
3. MRNA
4. PANW
5. HD

6. DVLT
7. MRK
8. PGR
9. EPM
10. MRCY

Top News Most Read Special Reports

Go back to 13F from Whitney Tilson's T2 Partners Shows New Stakes in GE, Dell, Raised Stake in Microsoft, Liquidated Netflix, JPMorgan

Automatic Data Processing (NASDAQ: ADP)						Delayed: 278.07 +8.76 (3.25%)
Previous Close	$269.31		52 Week High	$96.00
Open	$269.98		52 Week Low	$76.65
Day High	$278.96		P/E	95.23
Day Low	$269.91		EPS	$2.92
Volume	655,688

AMERICAN EAGLE OUTFITTERS (NYSE: AEO)						Delayed: 16.79 +0.44 (2.69%)
Previous Close	$16.35		52 Week High	$19.55
Open	$16.62		52 Week Low	$12.78
Day High	$17.00		P/E	19.99
Day Low	$16.60		EPS	$0.84
Volume	1,755,219

Atlas Energy LP (NASDAQ: AHD)						Delayed: 26.64 +0.33 (1.25%)
Previous Close	$26.31		52 Week High	$26.50
Open	$26.30		52 Week Low	$3.67
Day High	$26.64		P/E	N/A
Day Low	$26.30		EPS	$-0.43
Volume	1,373

ASPEN INSURANCE HOLDING LIMITED (NYSE: AHL)						Delayed: 37.50 --0 (-0%)
Previous Close	$37.50		52 Week High	$51.85
Open	$37.50		52 Week Low	$40.34
Day High	$37.50		P/E	7.89
Day Low	$37.50		EPS	$4.75
Volume	214,650

Artio Global Investors (NYSE: ART)						Delayed: 2.74 --0 (-0%)
Previous Close	$2.74		52 Week High	$3.56
Open	$2.74		52 Week Low	$1.72
Day High	$2.74		P/E	N/A
Day Low	$2.74		EPS	$-1.04
Volume	200,955

American Express Co (NYSE: AXP)						Delayed: 343.90 +5.38 (1.59%)
Previous Close	$338.52		52 Week High	$73.35
Open	$340.08		52 Week Low	$50.27
Day High	$345.20		P/E	69.90
Day Low	$338.41		EPS	$4.92
Volume	877,664

Best Buy Co. Inc. (NYSE: BBY)						Delayed: 89.16 +1.89 (2.17%)
Previous Close	$87.27		52 Week High	$40.58
Open	$87.61		52 Week Low	$25.31
Day High	$90.26		P/E	N/A
Day Low	$87.61		EPS	$-0.68
Volume	820,353

Blue Coat Systems, Inc. (NASDAQ: BCSI)						Delayed: 25.82 --0 (-0%)
Previous Close	$25.82		52 Week High	$29.25
Open	$33.71		52 Week Low	$12.25
Day High	$25.82		P/E	43.03
Day Low	$25.82		EPS	$0.60
Volume	1,740,547

Borders Group, Inc. (NYSE: BGP)						Delayed: 0.23 --0 (-0%)
Previous Close	$0.23		52 Week High	$3.29
Open	$34.00		52 Week Low	$0.20
Day High	$0.23		P/E	N/A
Day Low	$0.23		EPS	$-1.85
Volume	4,200

BLACKROCK KELSO CAPITAL CORPORATION (NASDAQ: BKCC)						Delayed: 3.68 --0 (-0%)
Previous Close	$3.68		52 Week High	$10.20
Open	$1.69		52 Week Low	$6.75
Day High	$3.68		P/E	4.72
Day Low	$3.68		EPS	$0.78
Volume	10,000

Beneficial Mutual Bancorp, Inc. (NASDAQ: BNCL)						Delayed: 16.12 --0 (-0%)
Previous Close	$16.12		52 Week High	$16.70
Open	$5.09		52 Week Low	$12.30
Day High	$16.12		P/E	94.82
Day Low	$16.12		EPS	$0.17
Volume	12,164

BP P.L.C. (NYSE: BP)						Delayed: 44.06 +0.65 (1.50%)
Previous Close	$43.41		52 Week High	$37.28
Open	$43.78		52 Week Low	$27.01
Day High	$44.23		P/E	N/A
Day Low	$43.72		EPS	$0.00
Volume	4,528,995

Berkshire Hathaway (NYSE: BRK-A)						Delayed: 754130.00 +530.00 (0.07%)
Previous Close	$753600.00		52 Week High	$237153.00
Open	$753101.06		52 Week Low	$186900.00
Day High	$760153.69		P/E	N/A
Day Low	$753101.06		EPS	$0.00
Volume	26

Berkshire Hathaway (NYSE: BRK-B)						Delayed: 502.50 -0.46 (0.09%)
Previous Close	$502.96		52 Week High	$158.16
Open	$503.41		52 Week Low	$123.56
Day High	$507.07		P/E	61.51
Day Low	$501.16		EPS	$8.17
Volume	1,257,216

ANHEUSER-BUSCH INBEV SA/NV (NYSE: BUD)						Delayed: 77.55 +0.12 (0.15%)
Previous Close	$77.43		52 Week High	$136.08
Open	$77.52		52 Week Low	$101.41
Day High	$78.05		P/E	N/A
Day Low	$77.44		EPS	$0.00
Volume	752,592

CHICOS FAS, Inc. (NYSE: CHS)						Delayed: 7.59 --0 (-0%)
Previous Close	$7.59		52 Week High	$15.07
Open	$34.88		52 Week Low	$9.61
Day High	$7.59		P/E	12.44
Day Low	$7.59		EPS	$0.61
Volume	30

CHIMERA INVESTMENT CORP. (NYSE: CIM)						Delayed: 11.83 +0.10 (0.85%)
Previous Close	$11.73		52 Week High	$16.98
Open	$11.80		52 Week Low	$10.89
Day High	$11.91		P/E	24.14
Day Low	$11.80		EPS	$0.49
Volume	157,697

CIT GROUP INC. NEW (NYSE: CIT)						Delayed: 53.50 --0 (-0%)
Previous Close	$53.50		52 Week High	$43.57
Open	$53.50		52 Week Low	$25.19
Day High	$53.50		P/E	15.97
Day Low	$53.50		EPS	$3.35
Volume	250,000

Calamos Asset Management, Inc. (NASDAQ: CLMS)						Delayed: 8.28 --0 (-0%)
Previous Close	$8.28		52 Week High	$10.18
Open	$0.05		52 Week Low	$5.94
Day High	$8.28		P/E	9.00
Day Low	$8.28		EPS	$0.92
Volume	12,000

Capital One Financial (NYSE: COF)						Delayed: 223.16 +1.69 (0.76%)
Previous Close	$221.47		52 Week High	$83.82
Open	$222.47		52 Week Low	$58.03
Day High	$224.61		P/E	30.36
Day Low	$221.77		EPS	$7.35
Volume	760,829

Salesforce.com (NYSE: CRM)						Delayed: 207.57 +11.43 (5.83%)
Previous Close	$196.14		52 Week High	$84.48
Open	$194.21		52 Week Low	$52.60
Day High	$207.60		P/E	N/A
Day Low	$194.21		EPS	$-0.23
Volume	8,553,934

Cisco Systems (NASDAQ: CSCO)						Delayed: 111.20 -0.41 (0.37%)
Previous Close	$111.61		52 Week High	$31.95
Open	$112.30		52 Week Low	$22.46
Day High	$112.38		P/E	73.64
Day Low	$110.54		EPS	$1.51
Volume	5,005,141

Coinstar, Inc. (NASDAQ: CSTR)						Delayed: 20.10 --0 (-0%)
Previous Close	$20.10		52 Week High	$18.06
Open	$113.45		52 Week Low	$15.50
Day High	$20.10		P/E	5.29
Day Low	$20.10		EPS	$3.80
Volume	231,714

Capital Southwest Corp (NASDAQ: CSWC)						Delayed: 24.70 +0.11 (0.45%)
Previous Close	$24.59		52 Week High	$15.80
Open	$24.73		52 Week Low	$13.19
Day High	$24.76		P/E	2.66
Day Low	$24.58		EPS	$9.27
Volume	196,892

Dell, Inc. (NYSE: DELL)						Delayed: 440.10 -28.55 (6.09%)
Previous Close	$468.65		52 Week High	$14.64
Open	$467.96		52 Week Low	$8.69
Day High	$471.75		P/E	579.08
Day Low	$427.54		EPS	$0.76
Volume	3,238,929

Daily Journal Corp (NASDAQ: DJCO)						Delayed: 609.29 +8.75 (1.46%)
Previous Close	$600.54		52 Week High	$247.40
Open	$605.13		52 Week Low	$171.00
Day High	$616.00		P/E	151.94
Day Low	$592.50		EPS	$4.01
Volume	34,377

dELIA*s, Inc. (NASDAQ: DLIA)						Delayed: 0.01 --0 (-0%)
Previous Close	$0.01		52 Week High	$1.35
Open	$0.00		52 Week Low	$0.00
Day High	$0.01		P/E	N/A
Day Low	$0.01		EPS	$-1.38
Volume	383,454

Diamond Offshore Drilling (NYSE: DO)						Delayed: 13.99 --0 (-0%)
Previous Close	$13.99		52 Week High	$26.72
Open	$13.99		52 Week Low	$14.18
Day High	$13.99		P/E	3.54
Day Low	$13.99		EPS	$3.95
Volume	1,748

eBay Inc. (NASDAQ: EBAY)						Delayed: 104.12 +1.85 (1.81%)
Previous Close	$102.27		52 Week High	$33.19
Open	$103.80		52 Week Low	$21.52
Day High	$105.47		P/E	47.76
Day Low	$103.23		EPS	$2.18
Volume	1,315,704

EMC Corp. (NYSE: EMC)						Delayed: 36.67 +0.42 (1.16%)
Previous Close	$36.25		52 Week High	$29.13
Open	$36.75		52 Week Low	$22.99
Day High	$36.75		P/E	27.37
Day Low	$36.49		EPS	$1.34
Volume	3,754

ITT EDUCATIONAL SERVICES (NYSE: ESI)						Delayed: 36.93 -0.36 (0.97%)
Previous Close	$37.29		52 Week High	$4.10
Open	$37.83		52 Week Low	$0.29
Day High	$37.87		P/E	14.65
Day Low	$36.08		EPS	$2.52
Volume	2,132,883

FOOT LOCKER, Inc. (NYSE: FL)						Delayed: 24.01 --0 (-0%)
Previous Close	$24.01		52 Week High	$73.37
Open	$24.01		52 Week Low	$50.90
Day High	$24.01		P/E	8.86
Day Low	$24.01		EPS	$2.71
Volume	25,806

The First of Long Island Corp (NASDAQ: FLIC)						Delayed: 11.87 --0 (-0%)
Previous Close	$11.87		52 Week High	$40.40
Open	$11.87		52 Week Low	$26.14
Day High	$11.87		P/E	5.12
Day Low	$11.87		EPS	$2.32
Volume	11,063

WINTHROP REALTY TRUST (NYSE: FUR)						Delayed: 9.33 --0 (-0%)
Previous Close	$9.33		52 Week High	$15.00
Open	$8.57		52 Week Low	$8.42
Day High	$9.33		P/E	25.22
Day Low	$9.33		EPS	$0.37
Volume	795,271

CURRENCYSHARES JAPANESE YEN TRUST (NYSE: FXY)						Delayed: 57.92 +0.44 (0.77%)
Previous Close	$57.48		52 Week High	$96.75
Open	$57.89		52 Week Low	$78.35
Day High	$58.06		P/E	N/A
Day Low	$57.88		EPS	$0.00
Volume	177,654

General Electric (NYSE: GE)						Delayed: 359.48 -15.61 (4.16%)
Previous Close	$375.09		52 Week High	$33.00
Open	$373.52		52 Week Low	$27.10
Day High	$374.56		P/E	244.54
Day Low	$358.77		EPS	$1.47
Volume	1,318,997

General Growth Properties Inc. (NYSE: GGP)						Delayed: 22.06 --0 (-0%)
Previous Close	$22.06		52 Week High	$32.10
Open	$0.09		52 Week Low	$23.89
Day High	$22.06		P/E	73.53
Day Low	$22.06		EPS	$0.30
Volume	200

GameStop Corp. (NYSE: GME)						Delayed: 18.18 +0.23 (1.28%)
Previous Close	$17.95		52 Week High	$39.77
Open	$18.08		52 Week Low	$20.10
Day High	$18.20		P/E	5.83
Day Low	$17.92		EPS	$3.12
Volume	2,103,108

THE HOWARD HUGHES CORPORATION (NYSE: HHC)						Delayed: 78.76 --0 (-0%)
Previous Close	$78.76		52 Week High	$126.15
Open	$10.25		52 Week Low	$79.33
Day High	$78.76		P/E	N/A
Day Low	$78.76		EPS	$-2.35
Volume	173,762

Himax Technologies, Inc. (NASDAQ: HIMX)						Delayed: 13.91 -0.46 (3.2%)
Previous Close	$14.37		52 Week High	$12.00
Open	$14.51		52 Week Low	$6.26
Day High	$14.51		P/E	N/A
Day Low	$13.70		EPS	$0.00
Volume	374,359

HELIX ENERGY SOLUTIONS GROUP, Inc. (NYSE: HLX)						Delayed: 10.45 +0.07 (0.67%)
Previous Close	$10.38		52 Week High	$10.96
Open	$10.48		52 Week Low	$2.60
Day High	$10.58		P/E	10.15
Day Low	$10.38		EPS	$1.03
Volume	191,699

HOT Topic, Inc. (NASDAQ: HOTT)						Delayed: 14.00 --0 (-0%)
Previous Close	$14.00		52 Week High	$14.02
Open	$14.00		52 Week Low	$8.25
Day High	$14.00		P/E	29.79
Day Low	$14.00		EPS	$0.47
Volume	19

HUNTSMAN CORPORATION (NYSE: HUN)						Delayed: 10.50 +0.45 (4.48%)
Previous Close	$10.05		52 Week High	$18.85
Open	$10.22		52 Week Low	$7.46
Day High	$10.52		P/E	19.09
Day Low	$10.19		EPS	$0.55
Volume	529,752

IDT CORPORATION (NYSE: IDT)						Delayed: 67.02 +0.37 (0.56%)
Previous Close	$66.65		52 Week High	$21.45
Open	$66.66		52 Week Low	$10.76
Day High	$67.43		P/E	95.74
Day Low	$66.66		EPS	$0.70
Volume	29,984

Intel (NASDAQ: INTC)						Delayed: 93.02 -3.66 (3.79%)
Previous Close	$96.68		52 Week High	$38.36
Open	$97.41		52 Week Low	$27.68
Day High	$98.20		P/E	49.22
Day Low	$91.28		EPS	$1.89
Volume	59,700,744

INTEROIL CORPORATION (NYSE: IOC)						Delayed: 48.36 --0 (-0%)
Previous Close	$48.36		52 Week High	$51.49
Open	$0.00		52 Week Low	$21.18
Day High	$48.36		P/E	N/A
Day Low	$48.36		EPS	$0.00
Volume	100

IRIDIUM COMM (NASDAQ: IRDM)						Delayed: 48.73 -0.3 (0.61%)
Previous Close	$49.03		52 Week High	$9.37
Open	$48.35		52 Week Low	$6.14
Day High	$48.90		P/E	66.75
Day Low	$47.90		EPS	$0.73
Volume	260,324

ITC HOLDINGS CORP. (NYSE: ITC)						Delayed: 45.50 --0 (-0%)
Previous Close	$45.50		52 Week High	$47.46
Open	$39.46		52 Week Low	$30.33
Day High	$45.50		P/E	11.58
Day Low	$45.50		EPS	$3.93
Volume	35,732

PENNEY COMPANY, Inc. (NYSE: JCP)						Delayed: 0.18 --0 (-0%)
Previous Close	$0.18		52 Week High	$11.99
Open	$24.98		52 Week Low	$6.00
Day High	$0.18		P/E	N/A
Day Low	$0.18		EPS	$-8.69
Volume	7,993

Johnson & Johnson (NYSE: JNJ)						Delayed: 273.15 +2.04 (0.75%)
Previous Close	$271.11		52 Week High	$126.07
Open	$273.00		52 Week Low	$94.28
Day High	$276.47		P/E	56.79
Day Low	$270.56		EPS	$4.81
Volume	2,953,234

ST. JOE COMPANY (NYSE: JOE)						Delayed: 68.96 +1.64 (2.44%)
Previous Close	$67.32		52 Week High	$20.06
Open	$68.08		52 Week Low	$14.27
Day High	$69.31		P/E	N/A
Day Low	$67.86		EPS	$-0.05
Volume	63,011

JPMorgan Chase & Co. (NYSE: JPM)						Delayed: 357.19 -6.06 (1.67%)
Previous Close	$363.25		52 Week High	$80.44
Open	$363.01		52 Week Low	$52.50
Day High	$363.05		P/E	82.11
Day Low	$356.67		EPS	$4.35
Volume	2,359,204

KRAFT FOODS-A (NASDAQ: KFT)						Delayed: 42.52 --0 (-0%)
Previous Close	$42.52		52 Week High	$42.54
Open	$7.55		52 Week Low	$32.92
Day High	$42.52		P/E	20.95
Day Low	$42.52		EPS	$2.03
Volume	7,992,643

Lennar Corp. (NYSE: LEN)						Delayed: 88.51 +3.57 (4.20%)
Previous Close	$84.94		52 Week High	$52.49
Open	$87.99		52 Week Low	$37.14
Day High	$89.65		P/E	41.75
Day Low	$87.22		EPS	$2.12
Volume	1,282,871

Laboratory Corp. of America Holding (NYSE: LH)						Delayed: 327.43 +5.25 (1.63%)
Previous Close	$322.18		52 Week High	$141.32
Open	$324.49		52 Week Low	$97.79
Day High	$329.49		P/E	52.39
Day Low	$323.41		EPS	$6.25
Volume	105,566

Liberty Media Holding Corporation Interactive Common Series A (NASDAQ: LINTA)						Delayed: 29.92 +1.79 (6.36%)
Previous Close	$28.13		52 Week High	$30.68
Open	$28.88		52 Week Low	$22.83
Day High	$30.60		P/E	10.84
Day Low	$28.72		EPS	$2.76
Volume	8,176,829

SPARK NETWORKS, Inc. (NASDAQ: LOV)						Delayed: 0.21 --0 (-0%)
Previous Close	$0.21		52 Week High	$4.14
Open	$0.31		52 Week Low	$1.06
Day High	$0.21		P/E	N/A
Day Low	$0.21		EPS	$-0.72
Volume	5,700

Lender Processing Services (NYSE: LPS)						Delayed: 37.30 --0 (-0%)
Previous Close	$37.30		52 Week High	$37.79
Open	$37.30		52 Week Low	$21.23
Day High	$37.30		P/E	27.84
Day Low	$37.30		EPS	$1.34
Volume	150

Maxygen (NASDAQ: MAXY)						Delayed: 2.53 --0 (-0%)
Previous Close	$2.53		52 Week High	$6.33
Open	$2.53		52 Week Low	$2.35
Day High	$2.53		P/E	N/A
Day Low	$2.53		EPS	$-0.37
Volume	292,140

MBIA, Inc. (NYSE: MBI)						Delayed: 4.82 -0.15 (3.02%)
Previous Close	$4.97		52 Week High	$9.49
Open	$5.01		52 Week Low	$5.26
Day High	$5.07		P/E	1.25
Day Low	$4.79		EPS	$3.85
Volume	320,294

Moody's Corp (NYSE: MCO)						Delayed: 503.04 +17.25 (3.55%)
Previous Close	$485.79		52 Week High	$110.83
Open	$487.45		52 Week Low	$77.76
Day High	$506.49		P/E	139.73
Day Low	$485.23		EPS	$3.60
Volume	255,756

Mind CTI Ltd (NASDAQ: MNDO)						Delayed: 1.00 -0.01 (0.99%)
Previous Close	$1.01		52 Week High	$2.79
Open	$1.00		52 Week Low	$1.96
Day High	$1.02		P/E	7.69
Day Low	$1.00		EPS	$0.13
Volume	17,631

Microsoft Corp. (NASDAQ: MSFT)						Delayed: 487.93 +6.30 (1.31%)
Previous Close	$481.63		52 Week High	$61.37
Open	$480.07		52 Week Low	$48.04
Day High	$488.14		P/E	180.05
Day Low	$479.36		EPS	$2.71
Volume	6,853,183

THE MSG-A (NYSE: MSG)						Delayed: 237.22 --0 (-0%)
Previous Close	$237.22		52 Week High	$188.80
Open	$4.18		52 Week Low	$139.10
Day High	$237.22		P/E	116.28
Day Low	$237.22		EPS	$2.04
Volume	241

MVC CAPITAL, Inc. (NYSE: MVC)						Delayed: 9.12 --0 (-0%)
Previous Close	$9.12		52 Week High	$8.86
Open	$0.04		52 Week Low	$6.76
Day High	$9.12		P/E	5.81
Day Low	$9.12		EPS	$1.57
Volume	2

NCR CORPORATION (NYSE: NCR)						Delayed: 27.08 --0 (-0%)
Previous Close	$27.08		52 Week High	$38.42
Open	$185.39		52 Week Low	$18.02
Day High	$27.08		P/E	10.14
Day Low	$27.08		EPS	$2.67
Volume	27,117

NetFlix Inc. (NASDAQ: NFLX)						Delayed: 80.59 +2.82 (3.63%)
Previous Close	$77.77		52 Week High	$133.27
Open	$78.25		52 Week Low	$80.10
Day High	$81.16		P/E	43.56
Day Low	$78.10		EPS	$1.85
Volume	14,475,661

Northrop Grumman Corp. (NYSE: NOC)						Delayed: 587.66 -1.48 (0.25%)
Previous Close	$589.14		52 Week High	$253.09
Open	$583.35		52 Week Low	$175.00
Day High	$591.55		P/E	70.38
Day Low	$578.85		EPS	$8.35
Volume	199,190

OCWEN FINANCIAL CORPORATION (NYSE: OCN)						Delayed: 25.08 --0 (-0%)
Previous Close	$25.08		52 Week High	$7.63
Open	$25.08		52 Week Low	$1.29
Day High	$25.08		P/E	13.86
Day Low	$25.08		EPS	$1.81
Volume	43

OPENTABLE (NASDAQ: OPEN)						Delayed: 3.61 +0.25 (7.44%)
Previous Close	$3.36		52 Week High	$106.30
Open	$3.49		52 Week Low	$61.67
Day High	$3.64		P/E	2.60
Day Low	$3.46		EPS	$1.39
Volume	18,522,695

Ono Pharmaceutical (AMEX: OPHLF)						Delayed: 15.67 +0.96 (6.53%)
Previous Close	$14.71		52 Week High	$174.00
Open	$14.71		52 Week Low	$25.08
Day High	$15.67		P/E	N/A
Day Low	$15.67		EPS	$0.00
Volume	416

PetSmart, Inc. (NASDAQ: PETM)						Delayed: 82.98 --0 (-0%)
Previous Close	$82.98		52 Week High	$83.40
Open	$19.09		52 Week Low	$55.00
Day High	$82.98		P/E	20.85
Day Low	$82.98		EPS	$3.98
Volume	39,994

PROMOTORA DE INFORMACIONES, S.A. (NYSE: PRIS)						Delayed: 1.23 --0 (-0%)
Previous Close	$1.23		52 Week High	$2.63
Open	$0.70		52 Week Low	$1.19
Day High	$1.23		P/E	N/A
Day Low	$1.23		EPS	$0.00
Volume	34,000

Premier Exhibitions, Inc. (NYSE: PRXI)						Delayed: 25.62 --0 (-0%)
Previous Close	$25.62		52 Week High	$4.64
Open	$25.62		52 Week Low	$0.13
Day High	$25.62		P/E	N/A
Day Low	$25.62		EPS	$-0.01
Volume	10

PowerShares QQQ Trust, Series 1 (NASDAQ: QQQ)						Delayed: 717.79 +0.28 (0.04%)
Previous Close	$717.51		52 Week High	$119.66
Open	$720.39		52 Week Low	$94.84
Day High	$721.50		P/E	N/A
Day Low	$712.61		EPS	$0.00
Volume	17,679,232

Richardson Electronics Ltd (NASDAQ: RELL)						Delayed: 18.17 -0.84 (4.42%)
Previous Close	$19.01		52 Week High	$7.24
Open	$19.10		52 Week Low	$4.71
Day High	$19.29		P/E	69.88
Day Low	$17.72		EPS	$0.26
Volume	76,568

Resource America, Inc. (NASDAQ: REXI)						Delayed: 9.78 --0 (-0%)
Previous Close	$9.78		52 Week High	$9.95
Open	$0.89		52 Week Low	$3.54
Day High	$9.78		P/E	7.82
Day Low	$9.78		EPS	$1.25
Volume	7,077

Republic Airways Holding, Inc. (NASDAQ: RJET)						Delayed: 19.53 -0.37 (1.86%)
Previous Close	$19.90		52 Week High	$14.80
Open	$20.12		52 Week Low	$0.61
Day High	$20.12		P/E	25.04
Day Low	$19.40		EPS	$0.78
Volume	21,062

Safety Insurance Group, Inc. (NASDAQ: SAFT)						Delayed: 103.50 +0.22 (0.21%)
Previous Close	$103.28		52 Week High	$71.95
Open	$103.31		52 Week Low	$50.88
Day High	$103.58		P/E	26.88
Day Low	$103.31		EPS	$3.85
Volume	34,018

EchoStar Corporation (NASDAQ: SATS)						Delayed: 103.92 --0 (-0%)
Previous Close	$103.92		52 Week High	$50.70
Open	$103.92		52 Week Low	$30.86
Day High	$103.92		P/E	384.89
Day Low	$103.92		EPS	$0.27
Volume	40,436

Sprott Resource Lending Corp (NYSE: SILU)						Delayed: 1.25 --0 (-0%)
Previous Close	$1.25		52 Week High	$1.60
Open	$1.25		52 Week Low	$1.12
Day High	$1.25		P/E	N/A
Day Low	$1.25		EPS	$0.00
Volume	480

SLM Corporation (NASDAQ: SLM)						Delayed: 27.10 +0.23 (0.86%)
Previous Close	$26.87		52 Week High	$9.48
Open	$26.93		52 Week Low	$5.09
Day High	$27.31		P/E	9.38
Day Low	$26.89		EPS	$2.89
Volume	235,499

Simon Property Group Inc (NYSE: SPG)						Delayed: 221.99 +1.38 (0.63%)
Previous Close	$220.61		52 Week High	$229.10
Open	$222.04		52 Week Low	$174.91
Day High	$223.63		P/E	52.36
Day Low	$221.72		EPS	$4.24
Volume	211,418

S&P DEP RECEIPTS (NYSE: SPY)						Delayed: 770.44 +2.99 (0.39%)
Previous Close	$767.45		52 Week High	$219.60
Open	$770.36		52 Week Low	$181.02
Day High	$772.47		P/E	N/A
Day Low	$768.10		EPS	$0.00
Volume	13,076,347

Seagate Technology (NASDAQ: STX)						Delayed: 852.00 -51.68 (5.72%)
Previous Close	$903.68		52 Week High	$39.33
Open	$911.40		52 Week Low	$18.42
Day High	$915.16		P/E	190.18
Day Low	$832.22		EPS	$4.48
Volume	2,206,622

SUMMER INFANT, Inc. (NASDAQ: SUMR)						Delayed: 11.99 --0 (-0%)
Previous Close	$11.99		52 Week High	$2.44
Open	$31.64		52 Week Low	$1.22
Day High	$11.99		P/E	N/A
Day Low	$11.99		EPS	$-3.68
Volume	3,186,869

TRAVELCENTERS OF AMERICA LLC (NASDAQ: TA)						Delayed: 86.00 --0 (-0%)
Previous Close	$86.00		52 Week High	$10.48
Open	$0.02		52 Week Low	$5.65
Day High	$86.00		P/E	148.28
Day Low	$86.00		EPS	$0.58
Volume	3,395

TRANSATLANTIC PETROLEUM LTD. (NYSE: TAT)						Delayed: 0.25 --0 (-0%)
Previous Close	$0.25		52 Week High	$1.86
Open	$4.75		52 Week Low	$0.52
Day High	$0.25		P/E	N/A
Day Low	$0.25		EPS	$-0.30
Volume	185

Medallion Financial Corp (NASDAQ: TAXI)						Delayed: 50.73 +0.08 (0.16%)
Previous Close	$50.65		52 Week High	$11.05
Open	$50.74		52 Week Low	$5.90
Day High	$50.74		P/E	43.73
Day Low	$50.73		EPS	$1.16
Volume	9,823

TUCOWS (NASDAQ: TCX)						Delayed: 10.35 +0.12 (1.17%)
Previous Close	$10.23		52 Week High	$34.66
Open	$10.33		52 Week Low	$17.67
Day High	$10.77		P/E	N/A
Day Low	$10.27		EPS	$0.00
Volume	6,238

Target Corp. (NYSE: TGT)						Delayed: 159.76 +7.28 (4.77%)
Previous Close	$152.48		52 Week High	$84.14
Open	$147.80		52 Week Low	$65.50
Day High	$161.65		P/E	42.95
Day Low	$146.21		EPS	$3.72
Volume	4,784,302

ISHARES 20+ YEAR TREASURY BOND ETF (NASDAQ: TLT)						Delayed: 82.84 +1.18 (1.45%)
Previous Close	$81.66		52 Week High	$143.62
Open	$82.81		52 Week Low	$118.66
Day High	$83.06		P/E	N/A
Day Low	$82.66		EPS	$0.00
Volume	23,453,828

PROSHARES ULTRAPRO SHORT 20+ YEAR TREASURY (NYSE: TTT)						Delayed: 73.68 -3.88 (5%)
Previous Close	$77.56		52 Week High	$40.67
Open	$74.47		52 Week Low	$20.34
Day High	$74.64		P/E	N/A
Day Low	$73.68		EPS	$0.00
Volume	8,249

TWO HARBORS INVESTMENT CORP. (NYSE: TWO)						Delayed: 12.03 +0.04 (0.33%)
Previous Close	$11.99		52 Week High	$9.18
Open	$12.03		52 Week Low	$6.91
Day High	$12.03		P/E	7.34
Day Low	$12.00		EPS	$1.64
Volume	521,468

UGL Limited (AMEX: UGLLF)						Delayed: 1.56 --0 (-0%)
Previous Close	$1.56		52 Week High	$2.16
Open	$17.51		52 Week Low	$1.28
Day High	$1.56		P/E	N/A
Day Low	$1.56		EPS	$0.00
Volume	15,524

VODAFONE GRP SP ADR (NASDAQ: VOD)						Delayed: 16.21 +0.08 (0.50%)
Previous Close	$16.13		52 Week High	$34.70
Open	$16.14		52 Week Low	$25.76
Day High	$16.27		P/E	N/A
Day Low	$16.12		EPS	$0.00
Volume	1,574,359

WESCO INTERNATIONAL, Inc. (NYSE: WCC)						Delayed: 344.55 -4.61 (1.32%)
Previous Close	$349.16		52 Week High	$64.90
Open	$352.60		52 Week Low	$34.00
Day High	$352.74		P/E	65.75
Day Low	$338.55		EPS	$5.24
Volume	156,183

Western Digital (NASDAQ: WDC)						Delayed: 474.00 -22.16 (4.47%)
Previous Close	$496.16		52 Week High	$64.80
Open	$494.28		52 Week Low	$34.99
Day High	$500.00		P/E	108.47
Day Low	$462.50		EPS	$4.37
Volume	3,290,998

WENDY'S (NASDAQ: WEN)						Delayed: 8.85 +0.41 (4.86%)
Previous Close	$8.44		52 Week High	$11.73
Open	$8.52		52 Week Low	$8.89
Day High	$8.91		P/E	88.50
Day Low	$8.52		EPS	$0.10
Volume	4,099,725

Weyco Group, Inc. (NASDAQ: WEYS)						Delayed: 45.40 -0.01 (0.02%)
Previous Close	$45.41		52 Week High	$30.11
Open	$45.80		52 Week Low	$22.94
Day High	$46.12		P/E	26.71
Day Low	$45.40		EPS	$1.70
Volume	6,147

Winn-Dixie Stores, Inc. (NYSE: WINN)						Delayed: 33.60 +0.01 (0.03%)
Previous Close	$33.59		52 Week High	$10.08
Open	$33.67		52 Week Low	$5.07
Day High	$33.67		P/E	N/A
Day Low	$33.46		EPS	$-0.25
Volume	20,363

Wilmington Trust Corp. (NYSE: WL)						Delayed: 4.45 --0 (-0%)
Previous Close	$4.45		52 Week High	$15.96
Open	$34.07		52 Week Low	$3.88
Day High	$4.45		P/E	N/A
Day Low	$4.45		EPS	$-8.45
Volume	1,520,495

Telular Corp (NASDAQ: WRLS)						Delayed: 2.68 --0 (-0%)
Previous Close	$2.68		52 Week High	$13.01
Open	$1.00		52 Week Low	$8.48
Day High	$2.68		P/E	6.87
Day Low	$2.68		EPS	$0.39
Volume	4

The Wet Seal, Inc. (NASDAQ: WTSLA)						Delayed: 2.95 -0.08 (2.64%)
Previous Close	$3.03		52 Week High	$3.66
Open	$3.03		52 Week Low	$2.42
Day High	$3.07		P/E	N/A
Day Low	$2.83		EPS	$-0.29
Volume	12,678

LECG Corporation (AMEX: XPRT)						Delayed: 0.01 --0 (-0%)
Previous Close	$0.01		52 Week High	$0.02
Open	$5.25		52 Week Low	$0.00
Day High	$0.01		P/E	N/A
Day Low	$0.01		EPS	$-1.14
Volume	1,028,601

Crosstex Energy LP (NASDAQ: XTEX)						Delayed: 30.51 --0 (-0%)
Previous Close	$30.51		52 Week High	$29.50
Open	$30.51		52 Week Low	$15.34
Day High	$30.51		P/E	N/A
Day Low	$30.51		EPS	$-1.82
Volume	195

ALLEGHANY CORPORATION (NYSE: Y)						Delayed: 847.79 --0 (-0%)
Previous Close	$847.79		52 Week High	$556.72
Open	$25.64		52 Week Low	$446.50
Day High	$847.79		P/E	48.33
Day Low	$847.79		EPS	$17.54
Volume	21,823

Yahoo Inc. (NASDAQ: YHOO)						Delayed: 52.58 --0 (-0%)
Previous Close	$52.58		52 Week High	$44.92
Open	$4.86		52 Week Low	$26.15
Day High	$52.58		P/E	41.08
Day Low	$52.58		EPS	$1.28
Volume	7,993