Trading Radar for 11/02: MasterCard (MA), Level 3 (LVLT), Clearwire (CLWR), MEMC Electronic Materials (WFR), Avis Budget (CAR) Report
Go back to Trading Radar for 11/02: MasterCard (MA), Level 3 (LVLT), Clearwire (CLWR), MEMC Electronic Materials (WFR), Avis Budget (CAR) Report| The Advisory Board Co (NASDAQ: ABCO) | Delayed: 53.83 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $53.83 | 52 Week High | $54.84 | |||
| Open | $9.50 | 52 Week Low | $18.87 | |||
| Day High | $53.83 | P/E | 86.82 | |||
| Day Low | $53.83 | EPS | $0.62 | |||
| Volume | 1,285,103 | |||||
| AMERICAN EQUITY INVESTMENT LIFE HOLDING COMPANY (NYSE: AEL) | Delayed: 56.47 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $56.47 | 52 Week High | $27.86 | |||
| Open | $1.41 | 52 Week Low | $12.65 | |||
| Day High | $56.47 | P/E | 16.71 | |||
| Day Low | $56.47 | EPS | $3.38 | |||
| Volume | 3,920 | |||||
| Almost Family, Inc. (NASDAQ: AFAM) | Delayed: 56.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $56.00 | 52 Week High | $44.56 | |||
| Open | $1.00 | 52 Week Low | $34.08 | |||
| Day High | $56.00 | P/E | 44.09 | |||
| Day Low | $56.00 | EPS | $1.27 | |||
| Volume | 1,124 | |||||
| Affymetrix, Inc. (NASDAQ: AFFX) | Delayed: 14.01 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.01 | 52 Week High | $16.15 | |||
| Open | $10.77 | 52 Week Low | $8.28 | |||
| Day High | $14.01 | P/E | N/A | |||
| Day Low | $14.01 | EPS | $-0.23 | |||
| Volume | 2,228 | |||||
| AGL Resources, Inc. (NYSE: AGL) | Delayed: 93.64 -1.76 (1.84%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $95.40 | 52 Week High | $43.69 | |||
| Open | $97.38 | 52 Week Low | $34.08 | |||
| Day High | $97.98 | P/E | 36.15 | |||
| Day Low | $92.49 | EPS | $2.59 | |||
| Volume | 268,743 | |||||
| ALBANY INTERNATIONAL (NYSE: AIN) | Delayed: 59.92 -2.8 (4.46%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $62.72 | 52 Week High | $45.20 | |||
| Open | $62.73 | 52 Week Low | $30.53 | |||
| Day High | $63.49 | P/E | 108.95 | |||
| Day Low | $59.54 | EPS | $0.55 | |||
| Volume | 374,537 | |||||
| ALLETE, Inc. (NYSE: ALE) | Delayed: 67.90 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $67.90 | 52 Week High | $65.41 | |||
| Open | $67.90 | 52 Week Low | $47.93 | |||
| Day High | $67.90 | P/E | 25.82 | |||
| Day Low | $67.90 | EPS | $2.63 | |||
| Volume | 630 | |||||
| Allos Therapeutics (NASDAQ: ALTH) | Delayed: 1.84 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.84 | 52 Week High | $1.95 | |||
| Open | $166.29 | 52 Week Low | $1.25 | |||
| Day High | $1.84 | P/E | N/A | |||
| Day Low | $1.84 | EPS | $-0.35 | |||
| Volume | 288,441 | |||||
| Alvarion Ltd (NASDAQ: ALVR) | Delayed: 9.81 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.81 | 52 Week High | $4.20 | |||
| Open | $9.81 | 52 Week Low | $0.18 | |||
| Day High | $9.81 | P/E | N/A | |||
| Day Low | $9.81 | EPS | $-3.20 | |||
| Volume | 3,563,856 | |||||
| Anika Therapeutics, Inc. (NASDAQ: ANIK) | Delayed: 21.26 -0.31 (1.44%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.57 | 52 Week High | $54.96 | |||
| Open | $21.88 | 52 Week Low | $35.07 | |||
| Day High | $22.05 | P/E | 16.87 | |||
| Day Low | $21.25 | EPS | $1.26 | |||
| Volume | 80,207 | |||||
| AOL, Inc. (NYSE: AOL) | Delayed: 49.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $49.99 | 52 Week High | $50.82 | |||
| Open | $16.65 | 52 Week Low | $37.50 | |||
| Day High | $49.99 | P/E | 44.24 | |||
| Day Low | $49.99 | EPS | $1.13 | |||
| Volume | 852,181 | |||||
| ALPHA & OMEGA (NASDAQ: AOSL) | Delayed: 27.14 -1.24 (4.37%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $28.38 | 52 Week High | $23.27 | |||
| Open | $28.45 | 52 Week Low | $8.02 | |||
| Day High | $28.90 | P/E | N/A | |||
| Day Low | $26.86 | EPS | $-0.66 | |||
| Volume | 462,657 | |||||
| ARC DOCUMENT SOLUTIONS, Inc. (NYSE: ARC) | Delayed: 3.39 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.39 | 52 Week High | $5.14 | |||
| Open | $3.39 | 52 Week Low | $3.06 | |||
| Day High | $3.39 | P/E | N/A | |||
| Day Low | $3.39 | EPS | $-0.10 | |||
| Volume | 2,495 | |||||
| ARTHROCARE CORP (NASDAQ: ARTC) | Delayed: 9.96 -0.01 (0.1%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.97 | 52 Week High | $49.87 | |||
| Open | $9.99 | 52 Week Low | $44.88 | |||
| Day High | $9.99 | P/E | 15.56 | |||
| Day Low | $9.95 | EPS | $0.64 | |||
| Volume | 2,280 | |||||
| Ameristar Casinos, Inc. (NASDAQ: ASCA) | Delayed: 3.01 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.01 | 52 Week High | $27.18 | |||
| Open | $11.35 | 52 Week Low | $16.48 | |||
| Day High | $3.01 | P/E | 1.88 | |||
| Day Low | $3.01 | EPS | $1.60 | |||
| Volume | 6 | |||||
| YAMANA GOLD, Inc. (NYSE: AUY) | Delayed: 5.85 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.85 | 52 Week High | $5.99 | |||
| Open | $12.85 | 52 Week Low | $1.38 | |||
| Day High | $5.85 | P/E | N/A | |||
| Day Low | $5.85 | EPS | $0.00 | |||
| Volume | 8 | |||||
| AVISTA CORPORATION (NYSE: AVA) | Delayed: 38.34 -0.09 (0.23%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $38.43 | 52 Week High | $45.22 | |||
| Open | $38.75 | 52 Week Low | $33.00 | |||
| Day High | $39.09 | P/E | 24.11 | |||
| Day Low | $38.32 | EPS | $1.59 | |||
| Volume | 605,511 | |||||
| AVEO PHARMA (NASDAQ: AVEO) | Delayed: 15.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $15.00 | 52 Week High | $1.42 | |||
| Open | $29.63 | 52 Week Low | $0.56 | |||
| Day High | $15.00 | P/E | N/A | |||
| Day Low | $15.00 | EPS | $-2.28 | |||
| Volume | 4,180,688 | |||||
| AVIAT NETWORKS (NASDAQ: AVNW) | Delayed: 20.69 -0.71 (3.32%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.40 | 52 Week High | $9.95 | |||
| Open | $21.76 | 52 Week Low | $0.52 | |||
| Day High | $22.18 | P/E | N/A | |||
| Day Low | $20.41 | EPS | $-0.48 | |||
| Volume | 171,735 | |||||
| AMERICAN WATER WORKS COMPANY, Inc. (NYSE: AWK) | Delayed: 138.71 +2.44 (1.79%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $136.27 | 52 Week High | $85.24 | |||
| Open | $136.41 | 52 Week Low | $55.77 | |||
| Day High | $139.36 | P/E | 68.00 | |||
| Day Low | $136.30 | EPS | $2.04 | |||
| Volume | 3,029,191 | |||||
| BRAVO BRIO RESTRNT (NASDAQ: BBRG) | Delayed: 4.05 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.05 | 52 Week High | $11.01 | |||
| Open | $0.01 | 52 Week Low | $3.40 | |||
| Day High | $4.05 | P/E | 5.70 | |||
| Day Low | $4.05 | EPS | $0.71 | |||
| Volume | 10,100 | |||||
| Balchem Corporation (NASDAQ: BCPC) | Delayed: 180.19 +3.19 (1.80%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $177.00 | 52 Week High | $79.88 | |||
| Open | $178.52 | 52 Week Low | $53.11 | |||
| Day High | $181.77 | P/E | 125.13 | |||
| Day Low | $178.24 | EPS | $1.44 | |||
| Volume | 131,056 | |||||
| BioCryst Pharmaceuticals, Inc. (NASDAQ: BCRX) | Delayed: 10.07 +0.37 (3.81%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.70 | 52 Week High | $10.98 | |||
| Open | $9.93 | 52 Week Low | $1.63 | |||
| Day High | $10.11 | P/E | N/A | |||
| Day Low | $9.77 | EPS | $-0.68 | |||
| Volume | 2,906,762 | |||||
| STRATEGIC HOTELS & RESORTS, Inc. (NYSE: BEE) | Delayed: 14.22 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.22 | 52 Week High | $14.48 | |||
| Open | $3.16 | 52 Week Low | $11.56 | |||
| Day High | $14.22 | P/E | N/A | |||
| Day Low | $14.22 | EPS | $-0.28 | |||
| Volume | 2,960 | |||||
| CACI INTERNATIONAL CLA (NYSE: CACI) | Delayed: 662.68 +6.62 (1.01%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $656.06 | 52 Week High | $125.85 | |||
| Open | $659.94 | 52 Week Low | $78.08 | |||
| Day High | $669.89 | P/E | 111.75 | |||
| Day Low | $656.12 | EPS | $5.93 | |||
| Volume | 146,922 | |||||
| Avis Budget Group, Inc. (NASDAQ: CAR) | Delayed: 141.46 +3.84 (2.79%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $137.62 | 52 Week High | $42.21 | |||
| Open | $138.10 | 52 Week Low | $21.73 | |||
| Day High | $141.67 | P/E | 1,010.43 | |||
| Day Low | $138.10 | EPS | $0.14 | |||
| Volume | 197,431 | |||||
| Cbeyond, Inc. (NASDAQ: CBEY) | Delayed: 9.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.99 | 52 Week High | $10.00 | |||
| Open | $0.06 | 52 Week Low | $6.37 | |||
| Day High | $9.99 | P/E | N/A | |||
| Day Low | $9.99 | EPS | $-0.39 | |||
| Volume | 2,095,557 | |||||
| Cross Country Healthcare, Inc. (NASDAQ: CCRN) | Delayed: 13.25 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.25 | 52 Week High | $18.76 | |||
| Open | $13.25 | 52 Week Low | $9.72 | |||
| Day High | $13.25 | P/E | 37.86 | |||
| Day Low | $13.25 | EPS | $0.35 | |||
| Volume | 1,608,248 | |||||
| Consolidated Graphics, Inc. (NYSE: CGX) | Delayed: 64.84 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $64.84 | 52 Week High | $68.53 | |||
| Open | $64.84 | 52 Week Low | $33.86 | |||
| Day High | $64.84 | P/E | 20.72 | |||
| Day Low | $64.84 | EPS | $3.13 | |||
| Volume | 100 | |||||
| Chelsea Therapeutics International Ltd. (NASDAQ: CHTP) | Delayed: 6.52 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.52 | 52 Week High | $6.83 | |||
| Open | $0.62 | 52 Week Low | $3.65 | |||
| Day High | $6.52 | P/E | N/A | |||
| Day Low | $6.52 | EPS | $-0.20 | |||
| Volume | 14,460 | |||||
| CORELOGIC, Inc. (NYSE: CLGX) | Delayed: 80.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $80.00 | 52 Week High | $43.43 | |||
| Open | $33.19 | 52 Week Low | $30.73 | |||
| Day High | $80.00 | P/E | 52.98 | |||
| Day Low | $80.00 | EPS | $1.51 | |||
| Volume | 50 | |||||
| CLEAN HARBORS, Inc. (NYSE: CLH) | Delayed: 325.22 +5.72 (1.79%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $319.50 | 52 Week High | $54.54 | |||
| Open | $320.98 | 52 Week Low | $37.09 | |||
| Day High | $326.73 | P/E | 143.90 | |||
| Day Low | $318.92 | EPS | $2.26 | |||
| Volume | 718,186 | |||||
| CONTINENTAL RESOURCES, Inc. (NYSE: CLR) | Delayed: 74.27 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $74.27 | 52 Week High | $55.07 | |||
| Open | $0.00 | 52 Week Low | $13.94 | |||
| Day High | $74.27 | P/E | 18.25 | |||
| Day Low | $74.27 | EPS | $4.07 | |||
| Volume | 1,830,500 | |||||
| CLEARWIRE CORPORATION CLASS A (NASDAQ: CLWR) | Delayed: 4.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.99 | 52 Week High | $5.14 | |||
| Open | $4.99 | 52 Week Low | $0.83 | |||
| Day High | $4.99 | P/E | N/A | |||
| Day Low | $4.99 | EPS | $-1.17 | |||
| Volume | 5,000 | |||||
| Comcast Class A (NASDAQ: CMCSA) | Delayed: 26.59 +0.39 (1.49%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $26.20 | 52 Week High | $68.36 | |||
| Open | $26.14 | 52 Week Low | $52.34 | |||
| Day High | $27.04 | P/E | 10.39 | |||
| Day Low | $26.14 | EPS | $2.56 | |||
| Volume | 23,087,373 | |||||
| CenterPoint Energy (NYSE: CNP) | Delayed: 40.40 -0.14 (0.35%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $40.54 | 52 Week High | $24.71 | |||
| Open | $41.53 | 52 Week Low | $16.05 | |||
| Day High | $41.53 | P/E | 52.47 | |||
| Day Low | $40.35 | EPS | $0.77 | |||
| Volume | 4,960,818 | |||||
| Coherent, Inc. (NYSE: COHR) | Delayed: 287.47 -18.96 (6.19%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $306.43 | 52 Week High | $127.98 | |||
| Open | $309.11 | 52 Week Low | $56.72 | |||
| Day High | $312.00 | P/E | 110.99 | |||
| Day Low | $284.75 | EPS | $2.59 | |||
| Volume | 7,409,083 | |||||
| COTT CORPORATION (NYSE: COT) | Delayed: 14.62 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.62 | 52 Week High | $17.38 | |||
| Open | $76.91 | 52 Week Low | $9.07 | |||
| Day High | $14.62 | P/E | N/A | |||
| Day Low | $14.62 | EPS | $0.00 | |||
| Volume | 1,465,976 | |||||
| CALLON PETROLEUM COMPANY (NYSE: CPE) | Delayed: 35.76 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $35.76 | 52 Week High | $16.36 | |||
| Open | $0.67 | 52 Week Low | $4.21 | |||
| Day High | $35.76 | P/E | 3,576.00 | |||
| Day Low | $35.76 | EPS | $0.01 | |||
| Volume | 88,800 | |||||
| Cardiovascular Systems, Inc. (NASDAQ: CSII) | Delayed: 20.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $20.00 | 52 Week High | $25.90 | |||
| Open | $0.03 | 52 Week Low | $7.50 | |||
| Day High | $20.00 | P/E | N/A | |||
| Day Low | $20.00 | EPS | $-1.19 | |||
| Volume | 19,974 | |||||
| CAPITAL SENIOR LIVING (NYSE: CSU) | Delayed: 33.54 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $33.54 | 52 Week High | $23.78 | |||
| Open | $33.54 | 52 Week Low | $12.65 | |||
| Day High | $33.54 | P/E | N/A | |||
| Day Low | $33.54 | EPS | $-0.57 | |||
| Volume | 4,671 | |||||
| CenturyLink Inc (NYSE: CTL) | Delayed: 11.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.00 | 52 Week High | $33.45 | |||
| Open | $18.90 | 52 Week Low | $21.94 | |||
| Day High | $11.00 | P/E | N/A | |||
| Day Low | $11.00 | EPS | $-0.40 | |||
| Volume | 68,647 | |||||
| COUSINS PROPERTIES, Inc. (NYSE: CUZ) | Delayed: 29.35 +0.35 (1.21%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.00 | 52 Week High | $11.40 | |||
| Open | $29.40 | 52 Week Low | $7.09 | |||
| Day High | $29.72 | P/E | 44.47 | |||
| Day Low | $29.23 | EPS | $0.66 | |||
| Volume | 1,421,203 | |||||
| COVANCE, Inc. (NYSE: CVD) | Delayed: 106.42 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $106.42 | 52 Week High | $107.39 | |||
| Open | $23.15 | 52 Week Low | $73.57 | |||
| Day High | $106.42 | P/E | 33.78 | |||
| Day Low | $106.42 | EPS | $3.15 | |||
| Volume | 3,486 | |||||
| CVR ENERGY, Inc. (NYSE: CVI) | Delayed: 36.70 +0.04 (0.11%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.66 | 52 Week High | $48.37 | |||
| Open | $36.69 | 52 Week Low | $12.03 | |||
| Day High | $37.30 | P/E | 8.59 | |||
| Day Low | $36.19 | EPS | $4.27 | |||
| Volume | 566,525 | |||||
| COMMONWEALTH REIT (NYSE: CWH) | Delayed: 6.80 +0.50 (7.94%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.30 | 52 Week High | $24.97 | |||
| Open | $6.39 | 52 Week Low | $20.45 | |||
| Day High | $6.86 | P/E | 15.81 | |||
| Day Low | $6.39 | EPS | $0.43 | |||
| Volume | 2,257,987 | |||||
| CONCHO RESOURCES, Inc. (NYSE: CXO) | Delayed: 65.60 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $65.60 | 52 Week High | $143.60 | |||
| Open | $11.38 | 52 Week Low | $69.94 | |||
| Day High | $65.60 | P/E | 28.77 | |||
| Day Low | $65.60 | EPS | $2.28 | |||
| Volume | 23,781 | |||||
| CORRECTIONS CORP. OF AMER (NYSE: CXW) | Delayed: 31.99 -0.41 (1.27%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $32.40 | 52 Week High | $35.05 | |||
| Open | $32.53 | 52 Week Low | $12.99 | |||
| Day High | $32.53 | P/E | 11.72 | |||
| Day Low | $31.01 | EPS | $2.73 | |||
| Volume | 1,141,728 | |||||
| DICE HOLDINGS, Inc. (NYSE: DHX) | Delayed: 4.22 -0.05 (1.17%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.27 | 52 Week High | $10.48 | |||
| Open | $4.23 | 52 Week Low | $4.95 | |||
| Day High | $4.30 | P/E | 15.63 | |||
| Day Low | $3.94 | EPS | $0.27 | |||
| Volume | 277,866 | |||||
| DELEK US HOLDINGS, Inc. (NYSE: DK) | Delayed: 66.33 -1.89 (2.77%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $68.22 | 52 Week High | $28.66 | |||
| Open | $67.67 | 52 Week Low | $11.41 | |||
| Day High | $68.00 | P/E | 22.18 | |||
| Day Low | $65.78 | EPS | $2.99 | |||
| Volume | 924,957 | |||||
| DOLAN COMPANY (NYSE: DM) | Delayed: 4.96 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.96 | 52 Week High | $35.88 | |||
| Open | $4.96 | 52 Week Low | $23.12 | |||
| Day High | $4.96 | P/E | N/A | |||
| Day Low | $4.96 | EPS | $-3.60 | |||
| Volume | 1,012 | |||||
| Dendreon Corp (NASDAQ: DNDN) | Delayed: 0.13 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.13 | 52 Week High | $3.46 | |||
| Open | $11.75 | 52 Week Low | $0.11 | |||
| Day High | $0.13 | P/E | N/A | |||
| Day Low | $0.13 | EPS | $-1.63 | |||
| Volume | 279 | |||||
| DRESSER-RAND GROUP, Inc. (NYSE: DRC) | Delayed: 85.18 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $85.18 | 52 Week High | $85.20 | |||
| Open | $0.00 | 52 Week Low | $56.79 | |||
| Day High | $85.18 | P/E | 30.21 | |||
| Day Low | $85.18 | EPS | $2.82 | |||
| Volume | 2,095,557 | |||||
| DST SYSTEMS, Inc. (NYSE: DST) | Delayed: 83.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $83.99 | 52 Week High | $128.66 | |||
| Open | $77.52 | 52 Week Low | $94.52 | |||
| Day High | $83.99 | P/E | 10.50 | |||
| Day Low | $83.99 | EPS | $8.00 | |||
| Volume | 193,595 | |||||
| Devon Energy Corp. (NYSE: DVN) | Delayed: 48.19 +0.36 (0.75%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $47.83 | 52 Week High | $47.39 | |||
| Open | $48.22 | 52 Week Low | $18.22 | |||
| Day High | $48.91 | P/E | N/A | |||
| Day Low | $47.93 | EPS | $-0.06 | |||
| Volume | 15,097,188 | |||||
| DREW INDUSTRIES, Inc. (NYSE: DW) | Delayed: 107.75 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $107.75 | 52 Week High | $103.19 | |||
| Open | $216.37 | 52 Week Low | $51.67 | |||
| Day High | $107.75 | P/E | 51.07 | |||
| Day Low | $107.75 | EPS | $2.11 | |||
| Volume | 85,712 | |||||
| DexCom, Inc. (NASDAQ: DXCM) | Delayed: 89.88 +0.28 (0.31%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $89.60 | 52 Week High | $96.38 | |||
| Open | $90.30 | 52 Week Low | $47.92 | |||
| Day High | $91.92 | P/E | N/A | |||
| Day Low | $89.24 | EPS | $-0.42 | |||
| Volume | 8,668,109 | |||||
| Edgewater Technology, Inc. (NASDAQ: EDGW) | Delayed: 4.44 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.44 | 52 Week High | $9.40 | |||
| Open | $112.53 | 52 Week Low | $6.38 | |||
| Day High | $4.44 | P/E | 20.18 | |||
| Day Low | $4.44 | EPS | $0.22 | |||
| Volume | 1,059,493 | |||||
| EL PASO ELECTRIC COMPANY (NYSE: EE) | Delayed: 38.14 +0.98 (2.64%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $37.16 | 52 Week High | $48.75 | |||
| Open | $37.40 | 52 Week Low | $35.32 | |||
| Day High | $38.21 | P/E | 16.58 | |||
| Day Low | $36.74 | EPS | $2.30 | |||
| Volume | 468,036 | |||||
| Edison Int'l (NYSE: EIX) | Delayed: 73.44 -0.25 (0.34%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $73.69 | 52 Week High | $78.72 | |||
| Open | $74.32 | 52 Week Low | $57.85 | |||
| Day High | $75.07 | P/E | 16.14 | |||
| Day Low | $72.91 | EPS | $4.55 | |||
| Volume | 2,134,744 | |||||
| ELLIE MAE, Inc. (NYSE: ELLI) | Delayed: 98.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $98.99 | 52 Week High | $109.99 | |||
| Open | $4.28 | 52 Week Low | $57.88 | |||
| Day High | $98.99 | P/E | 224.98 | |||
| Day Low | $98.99 | EPS | $0.44 | |||
| Volume | 901,482 | |||||
| ENDEAVOR INTERNATIONAL CORPORATION (NYSE: END) | Delayed: 0.16 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.16 | 52 Week High | $7.06 | |||
| Open | $9.07 | 52 Week Low | $0.15 | |||
| Day High | $0.16 | P/E | N/A | |||
| Day Low | $0.16 | EPS | $-1.54 | |||
| Volume | 17,581 | |||||
| The Ensign Group, Inc. (NASDAQ: ENSG) | Delayed: 182.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $182.49 | 52 Week High | $49.69 | |||
| Open | $183.17 | 52 Week Low | $17.60 | |||
| Day High | $184.92 | P/E | 157.32 | |||
| Day Low | $181.91 | EPS | $1.16 | |||
| Volume | 206,764 | |||||
| El Paso Corp. (NYSE: EP) | Delayed: 3.00 +0.14 (4.90%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.86 | 52 Week High | $30.86 | |||
| Open | $2.85 | 52 Week Low | $16.30 | |||
| Day High | $3.14 | P/E | 14.29 | |||
| Day Low | $2.66 | EPS | $0.21 | |||
| Volume | 41,587 | |||||
| EL PASO PIPELINE PARTNERS, L.P. (NYSE: EPB) | Delayed: 44.10 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $44.10 | 52 Week High | $44.44 | |||
| Open | $53.14 | 52 Week Low | $28.87 | |||
| Day High | $44.10 | P/E | 23.71 | |||
| Day Low | $44.10 | EPS | $1.86 | |||
| Volume | 138,914 | |||||
| ENTERPRISE PRODUCTS PART. (NYSE: EPD) | Delayed: 38.12 -0.52 (1.35%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $38.64 | 52 Week High | $30.11 | |||
| Open | $38.58 | 52 Week Low | $19.00 | |||
| Day High | $38.75 | P/E | 13.71 | |||
| Day Low | $38.04 | EPS | $2.78 | |||
| Volume | 3,391,315 | |||||
| EPR PROPERTIES (NYSE: EPR) | Delayed: 60.62 +0.25 (0.41%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $60.37 | 52 Week High | $84.67 | |||
| Open | $60.96 | 52 Week Low | $53.00 | |||
| Day High | $61.00 | P/E | 23.41 | |||
| Day Low | $60.01 | EPS | $2.59 | |||
| Volume | 639,375 | |||||
| EQUITY ONE, Inc. (NYSE: EQY) | Delayed: 30.85 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $30.85 | 52 Week High | $33.46 | |||
| Open | $66.65 | 52 Week Low | $25.02 | |||
| Day High | $30.85 | P/E | 96.41 | |||
| Day Low | $30.85 | EPS | $0.32 | |||
| Volume | 2,638,902 | |||||
| ESSEX PROPERTY TRUST, Inc. (NYSE: ESS) | Delayed: 287.36 +3.65 (1.29%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $283.71 | 52 Week High | $244.71 | |||
| Open | $285.73 | 52 Week Low | $191.25 | |||
| Day High | $288.25 | P/E | 94.84 | |||
| Day Low | $284.56 | EPS | $3.03 | |||
| Volume | 319,044 | |||||
| Ensco plc (NYSE: ESV) | Delayed: 8.27 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.27 | 52 Week High | $18.32 | |||
| Open | $34.55 | 52 Week Low | $6.50 | |||
| Day High | $8.27 | P/E | 1.36 | |||
| Day Low | $8.27 | EPS | $6.09 | |||
| Volume | 0 | |||||
| ENTERGY TRANSFER EQUITY, L.P. (NYSE: ETE) | Delayed: 16.82 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.82 | 52 Week High | $20.49 | |||
| Open | $203.86 | 52 Week Low | $4.00 | |||
| Day High | $16.82 | P/E | 98.94 | |||
| Day Low | $16.82 | EPS | $0.17 | |||
| Volume | 834,993 | |||||
| ENERGY TRANSFER PARTNERS, L.P. (NYSE: ETP) | Delayed: 21.47 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.47 | 52 Week High | $43.50 | |||
| Open | $41.64 | 52 Week Low | $18.62 | |||
| Day High | $21.47 | P/E | N/A | |||
| Day Low | $21.47 | EPS | $-0.23 | |||
| Volume | 206 | |||||
| Exactech, Inc. (NASDAQ: EXAC) | Delayed: 49.25 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $49.25 | 52 Week High | $28.66 | |||
| Open | $498.41 | 52 Week Low | $16.59 | |||
| Day High | $49.25 | P/E | 43.97 | |||
| Day Low | $49.25 | EPS | $1.12 | |||
| Volume | 327 | |||||
| ExlService Holdings, Inc. (NASDAQ: EXLS) | Delayed: 37.02 +1.55 (4.37%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $35.47 | 52 Week High | $54.78 | |||
| Open | $35.70 | 52 Week Low | $40.80 | |||
| Day High | $37.41 | P/E | 28.05 | |||
| Day Low | $35.60 | EPS | $1.32 | |||
| Volume | 3,275,122 | |||||
| Extreme Networks (NASDAQ: EXTR) | Delayed: 22.79 -0.96 (4.04%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $23.75 | 52 Week High | $4.71 | |||
| Open | $24.03 | 52 Week Low | $2.33 | |||
| Day High | $24.11 | P/E | N/A | |||
| Day Low | $22.76 | EPS | $-0.16 | |||
| Volume | 1,425,904 | |||||
| EZchip Semiconductor Ltd (NASDAQ: EZCH) | Delayed: 25.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $25.49 | 52 Week High | $25.50 | |||
| Open | $129.00 | 52 Week Low | $14.30 | |||
| Day High | $25.49 | P/E | 34.45 | |||
| Day Low | $25.49 | EPS | $0.74 | |||
| Volume | 56,311 | |||||
| Faro Technologies, Inc. (NASDAQ: FARO) | Delayed: 43.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $43.99 | 52 Week High | $38.01 | |||
| Open | $43.99 | 52 Week Low | $20.72 | |||
| Day High | $43.99 | P/E | 35.76 | |||
| Day Low | $43.99 | EPS | $1.23 | |||
| Volume | 2,744,015 | |||||
| FORTUNE BRANDS HOME & SECURITY, Inc. (NYSE: FBHS) | Delayed: 61.90 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $61.90 | 52 Week High | $64.47 | |||
| Open | $106.40 | 52 Week Low | $44.19 | |||
| Day High | $61.90 | P/E | 46.19 | |||
| Day Low | $61.90 | EPS | $1.34 | |||
| Volume | 18,700 | |||||
| Furniture Brands International, Inc. (NYSE: FBN) | Delayed: 0.56 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.56 | 52 Week High | $6.95 | |||
| Open | $0.56 | 52 Week Low | $0.51 | |||
| Day High | $0.56 | P/E | N/A | |||
| Day Low | $0.56 | EPS | $-13.06 | |||
| Volume | 13 | |||||
| FTI CONSULTING, Inc. (NYSE: FCN) | Delayed: 153.77 +2.32 (1.53%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $151.45 | 52 Week High | $45.23 | |||
| Open | $151.37 | 52 Week Low | $29.95 | |||
| Day High | $156.23 | P/E | N/A | |||
| Day Low | $150.25 | EPS | $-2.21 | |||
| Volume | 413,682 | |||||
| Franklin Electric Co, Inc. (NASDAQ: FELE) | Delayed: 104.07 +2.12 (2.08%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $101.95 | 52 Week High | $43.00 | |||
| Open | $103.13 | 52 Week Low | $23.75 | |||
| Day High | $104.52 | P/E | 61.22 | |||
| Day Low | $101.87 | EPS | $1.70 | |||
| Volume | 365,262 | |||||
| FAIR ISAAC COPORATION (NYSE: FICO) | Delayed: 1161.59 +83.47 (7.74%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1078.12 | 52 Week High | $132.95 | |||
| Open | $1095.60 | 52 Week Low | $80.20 | |||
| Day High | $1176.10 | P/E | 502.85 | |||
| Day Low | $1089.41 | EPS | $2.31 | |||
| Volume | 358,136 | |||||
| FUSION-IO, Inc. (NYSE: FIO) | Delayed: 11.24 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.24 | 52 Week High | $12.45 | |||
| Open | $0.00 | 52 Week Low | $7.77 | |||
| Day High | $11.24 | P/E | N/A | |||
| Day Low | $11.24 | EPS | $-0.94 | |||
| Volume | 24,380,000 | |||||
| FLY LEASING LIMITED (NASDAQ: FLY) | Delayed: 25.30 -0.84 (3.21%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $26.14 | 52 Week High | $14.03 | |||
| Open | $26.01 | 52 Week Low | $9.54 | |||
| Day High | $26.10 | P/E | N/A | |||
| Day Low | $24.43 | EPS | $0.00 | |||
| Volume | 2,274,979 | |||||
| Fundtech Ltd (NASDAQ: FNDT) | Delayed: 23.23 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $23.23 | 52 Week High | $23.29 | |||
| Open | $0.00 | 52 Week Low | $15.02 | |||
| Day High | $23.23 | P/E | N/A | |||
| Day Low | $23.23 | EPS | $0.00 | |||
| Volume | 725 | |||||
| FAIRPOINT COMM (NASDAQ: FRP) | Delayed: 15.95 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $15.95 | 52 Week High | $18.87 | |||
| Open | $18.12 | 52 Week Low | $12.69 | |||
| Day High | $15.95 | P/E | N/A | |||
| Day Low | $15.95 | EPS | $-5.42 | |||
| Volume | 285,201 | |||||
| Foster Wheeler AG (NASDAQ: FWLT) | Delayed: 27.52 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $27.52 | 52 Week High | $34.95 | |||
| Open | $0.65 | 52 Week Low | $27.40 | |||
| Day High | $27.52 | P/E | N/A | |||
| Day Low | $27.52 | EPS | $0.00 | |||
| Volume | 22,534 | |||||
| Gladstone Investment Corporation (NASDAQ: GAIN) | Delayed: 16.27 +0.09 (0.56%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.18 | 52 Week High | $9.30 | |||
| Open | $16.22 | 52 Week Low | $6.40 | |||
| Day High | $16.53 | P/E | 28.54 | |||
| Day Low | $16.20 | EPS | $0.57 | |||
| Volume | 177,152 | |||||
| GOODRICH PETROLEUM CORP. (NYSE: GDP) | Delayed: 23.02 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $23.02 | 52 Week High | $4.71 | |||
| Open | $23.02 | 52 Week Low | $0.14 | |||
| Day High | $23.02 | P/E | N/A | |||
| Day Low | $23.02 | EPS | $-2.99 | |||
| Volume | 1,368,686 | |||||
| THE GEO GROUP, Inc. (NYSE: GEO) | Delayed: 30.68 -0.23 (0.74%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $30.91 | 52 Week High | $35.14 | |||
| Open | $31.06 | 52 Week Low | $16.26 | |||
| Day High | $31.17 | P/E | 11.28 | |||
| Day Low | $30.08 | EPS | $2.72 | |||
| Volume | 3,232,071 | |||||
| Georgia Gulf Corp. (NYSE: GGC) | Delayed: 54.58 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $54.58 | 52 Week High | $54.62 | |||
| Open | $103.75 | 52 Week Low | $23.80 | |||
| Day High | $54.58 | P/E | 22.46 | |||
| Day Low | $54.58 | EPS | $2.43 | |||
| Volume | 400 | |||||
| General Maritime Corporation (NYSE: GMR) | Delayed: 0.16 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.16 | 52 Week High | $4.25 | |||
| Open | $21.29 | 52 Week Low | $0.12 | |||
| Day High | $0.16 | P/E | N/A | |||
| Day Low | $0.16 | EPS | $0.00 | |||
| Volume | 200 | |||||
| GMX Resources (NYSE: GMXR) | Delayed: 2.19 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.19 | 52 Week High | $7.79 | |||
| Open | $2.19 | 52 Week Low | $0.45 | |||
| Day High | $2.19 | P/E | N/A | |||
| Day Low | $2.19 | EPS | $-57.59 | |||
| Volume | 18,000 | |||||
| General Communication (NASDAQ: GNCMA) | Delayed: 39.52 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $39.52 | 52 Week High | $21.96 | |||
| Open | $88.54 | 52 Week Low | $12.26 | |||
| Day High | $39.52 | P/E | 94.10 | |||
| Day Low | $39.52 | EPS | $0.42 | |||
| Volume | 2,524,130 | |||||
| Randgold Resources Ltd (NYSE: GOLD) | Delayed: 45.53 +3.69 (8.82%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $41.84 | 52 Week High | $126.55 | |||
| Open | $43.33 | 52 Week Low | $58.95 | |||
| Day High | $45.92 | P/E | N/A | |||
| Day Low | $43.21 | EPS | $0.00 | |||
| Volume | 705,273 | |||||
| Gen-Probe, Inc. (NASDAQ: GPRO) | Delayed: 0.63 +0.04 (6.78%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.59 | 52 Week High | $21.89 | |||
| Open | $0.60 | 52 Week Low | $8.62 | |||
| Day High | $0.64 | P/E | 0.61 | |||
| Day Low | $0.60 | EPS | $1.03 | |||
| Volume | 6,643,238 | |||||
| Garmin Ltd. (NYSE: GRMN) | Delayed: 295.67 -1.77 (0.6%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $297.44 | 52 Week High | $56.19 | |||
| Open | $301.80 | 52 Week Low | $30.93 | |||
| Day High | $307.10 | P/E | N/A | |||
| Day Low | $295.61 | EPS | $0.00 | |||
| Volume | 1,244,135 | |||||
| TRIPLE-S MANAGEMENT CORP. (NYSE: GTS) | Delayed: 35.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $35.99 | 52 Week High | $27.70 | |||
| Open | $35.99 | 52 Week Low | $18.62 | |||
| Day High | $35.99 | P/E | 18.46 | |||
| Day Low | $35.99 | EPS | $1.95 | |||
| Volume | 13,295,529 | |||||
| GRANITE CONSTRUCTION, Inc. (NYSE: GVA) | Delayed: 126.08 +1.66 (1.33%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $124.42 | 52 Week High | $60.43 | |||
| Open | $126.29 | 52 Week Low | $35.69 | |||
| Day High | $126.63 | P/E | 406.71 | |||
| Day Low | $122.76 | EPS | $0.31 | |||
| Volume | 456,646 | |||||
| HYATT HOTELS CORPORATION (NYSE: H) | Delayed: 183.01 +4.29 (2.40%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $178.72 | 52 Week High | $54.82 | |||
| Open | $180.56 | 52 Week Low | $34.06 | |||
| Day High | $184.35 | P/E | 140.78 | |||
| Day Low | $178.98 | EPS | $1.30 | |||
| Volume | 609,769 | |||||
| HANESBRANDS, Inc. (NYSE: HBI) | Delayed: 6.47 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.47 | 52 Week High | $32.10 | |||
| Open | $6.47 | 52 Week Low | $23.25 | |||
| Day High | $6.47 | P/E | 1.99 | |||
| Day Low | $6.47 | EPS | $3.25 | |||
| Volume | 319,555 | |||||
| HHGREGG, Inc. (NYSE: HGG) | Delayed: 0.23 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.23 | 52 Week High | $4.36 | |||
| Open | $7.41 | 52 Week Low | $1.28 | |||
| Day High | $0.23 | P/E | 0.43 | |||
| Day Low | $0.23 | EPS | $0.54 | |||
| Volume | 215,408 | |||||
| Hartford Financial Svc.Gp. (NYSE: HIG) | Delayed: 137.53 -1.43 (1.03%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $138.96 | 52 Week High | $48.03 | |||
| Open | $139.26 | 52 Week Low | $36.54 | |||
| Day High | $140.00 | P/E | 218.30 | |||
| Day Low | $137.50 | EPS | $0.63 | |||
| Volume | 1,789,845 | |||||
| Hansen Medical, Inc. (NASDAQ: HNSN) | Delayed: 3.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.99 | 52 Week High | $5.10 | |||
| Open | $82.95 | 52 Week Low | $0.40 | |||
| Day High | $3.99 | P/E | N/A | |||
| Day Low | $3.99 | EPS | $-0.70 | |||
| Volume | 527,114 | |||||
| HEALTH NET, Inc. (NYSE: HNT) | Delayed: 67.19 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $67.19 | 52 Week High | $76.67 | |||
| Open | $0.25 | 52 Week Low | $52.40 | |||
| Day High | $67.19 | P/E | 31.69 | |||
| Day Low | $67.19 | EPS | $2.12 | |||
| Volume | 278,534 | |||||
| HERSHA HOSPITALITY TRUST (NYSE: HT) | Delayed: 9.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.99 | 52 Week High | $24.13 | |||
| Open | $0.24 | 52 Week Low | $15.36 | |||
| Day High | $9.99 | P/E | 249.75 | |||
| Day Low | $9.99 | EPS | $0.04 | |||
| Volume | 7,500 | |||||
| HUNTSMAN CORPORATION (NYSE: HUN) | Delayed: 10.18 +0.13 (1.29%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.05 | 52 Week High | $18.85 | |||
| Open | $10.22 | 52 Week Low | $7.46 | |||
| Day High | $10.52 | P/E | 18.51 | |||
| Day Low | $10.15 | EPS | $0.55 | |||
| Volume | 1,934,687 | |||||
| Huron Consulting Group, Inc. (NASDAQ: HURN) | Delayed: 158.98 +7.61 (5.03%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $151.37 | 52 Week High | $65.00 | |||
| Open | $152.28 | 52 Week Low | $41.20 | |||
| Day High | $159.74 | P/E | 57.19 | |||
| Day Low | $152.28 | EPS | $2.78 | |||
| Volume | 179,255 | |||||
| IntercontinentalExchange Inc. (NYSE: ICE) | Delayed: 157.24 +1.06 (0.68%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $156.18 | 52 Week High | $287.02 | |||
| Open | $156.30 | 52 Week Low | $53.27 | |||
| Day High | $159.64 | P/E | 20.64 | |||
| Day Low | $155.00 | EPS | $7.62 | |||
| Volume | 3,757,145 | |||||
| ICF International, Inc. (NASDAQ: ICFI) | Delayed: 89.99 +1.99 (2.26%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $88.00 | 52 Week High | $51.75 | |||
| Open | $88.82 | 52 Week Low | $31.26 | |||
| Day High | $91.16 | P/E | 44.11 | |||
| Day Low | $88.82 | EPS | $2.04 | |||
| Volume | 140,936 | |||||
| Idenix Pharmaceuticals, Inc. (NASDAQ: IDIX) | Delayed: 24.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.50 | 52 Week High | $24.50 | |||
| Open | $9.18 | 52 Week Low | $4.81 | |||
| Day High | $24.50 | P/E | N/A | |||
| Day Low | $24.50 | EPS | $-0.89 | |||
| Volume | 5,300 | |||||
| INTEST CORP (NYSE: INTT) | Delayed: 12.76 -0.86 (6.31%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.62 | 52 Week High | $4.69 | |||
| Open | $13.59 | 52 Week Low | $3.43 | |||
| Day High | $13.64 | P/E | 51.04 | |||
| Day Low | $12.70 | EPS | $0.25 | |||
| Volume | 140,920 | |||||
| ION GEOPHYSICAL CORPORATION (NYSE: IO) | Delayed: 0.35 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.35 | 52 Week High | $9.56 | |||
| Open | $9.22 | 52 Week Low | $0.30 | |||
| Day High | $0.35 | P/E | N/A | |||
| Day Low | $0.35 | EPS | $-1.59 | |||
| Volume | 5 | |||||
| INTREPID POTASH, Inc. (NYSE: IPI) | Delayed: 36.99 +0.58 (1.59%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.41 | 52 Week High | $3.77 | |||
| Open | $36.99 | 52 Week Low | $0.65 | |||
| Day High | $38.26 | P/E | 123.30 | |||
| Day Low | $36.74 | EPS | $0.30 | |||
| Volume | 290,216 | |||||
| IXYS Corp (NASDAQ: IXYS) | Delayed: 23.05 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $23.05 | 52 Week High | $13.00 | |||
| Open | $0.00 | 52 Week Low | $9.59 | |||
| Day High | $23.05 | P/E | 177.31 | |||
| Day Low | $23.05 | EPS | $0.13 | |||
| Volume | 6,798 | |||||
| J2 GLOBAL (NASDAQ: JCOM) | Delayed: 142.84 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $142.84 | 52 Week High | $84.15 | |||
| Open | $31.01 | 52 Week Low | $55.43 | |||
| Day High | $142.84 | P/E | 61.30 | |||
| Day Low | $142.84 | EPS | $2.33 | |||
| Volume | 1,147,757 | |||||
| JONES LANG LASALLE, Inc. (NYSE: JLL) | Delayed: 390.21 +19.18 (5.17%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $371.03 | 52 Week High | $169.05 | |||
| Open | $375.16 | 52 Week Low | $86.62 | |||
| Day High | $393.84 | P/E | 65.25 | |||
| Day Low | $375.16 | EPS | $5.98 | |||
| Volume | 429,229 | |||||
| KAMAN CORP (NYSE: KAMN) | Delayed: 45.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $45.99 | 52 Week High | $48.44 | |||
| Open | $146.68 | 52 Week Low | $37.13 | |||
| Day High | $45.99 | P/E | 21.90 | |||
| Day Low | $45.99 | EPS | $2.10 | |||
| Volume | 5,110,301 | |||||
| KAR AUCTION SERVICES, Inc. (NYSE: KAR) | Delayed: 30.88 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $30.88 | 52 Week High | $44.10 | |||
| Open | $30.88 | 52 Week Low | $31.54 | |||
| Day High | $30.88 | P/E | 64.33 | |||
| Day Low | $30.88 | EPS | $0.48 | |||
| Volume | 32,910 | |||||
| Kenneth Cole Productions Inc. Cl A (NYSE: KCP) | Delayed: 15.25 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $15.25 | 52 Week High | $16.41 | |||
| Open | $32.00 | 52 Week Low | $10.00 | |||
| Day High | $15.25 | P/E | 33.89 | |||
| Day Low | $15.25 | EPS | $0.45 | |||
| Volume | 153,908 | |||||
| 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 | |||||
| KINROSS GOLD CORPORATION (NYSE: KGC) | Delayed: 29.90 +2.78 (10.25%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $27.12 | 52 Week High | $5.82 | |||
| Open | $28.37 | 52 Week Low | $1.31 | |||
| Day High | $30.10 | P/E | N/A | |||
| Day Low | $28.22 | EPS | $0.00 | |||
| Volume | 12,445,970 | |||||
| Kimco Realty (NYSE: KIM) | Delayed: 24.32 +0.10 (0.41%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.22 | 52 Week High | $32.24 | |||
| Open | $24.34 | 52 Week Low | $24.75 | |||
| Day High | $24.45 | P/E | 51.74 | |||
| Day Low | $24.19 | EPS | $0.47 | |||
| Volume | 2,459,358 | |||||
| KEMPER CORPORATION (NYSE: KMPR) | Delayed: 26.72 +0.51 (1.95%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $26.21 | 52 Week High | $41.57 | |||
| Open | $26.42 | 52 Week Low | $23.51 | |||
| Day High | $27.13 | P/E | 7.14 | |||
| Day Low | $26.38 | EPS | $3.74 | |||
| Volume | 806,880 | |||||
| KINDRED HEALTHCARE, Inc. (NYSE: KND) | Delayed: 9.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.00 | 52 Week High | $15.66 | |||
| Open | $2278.92 | 52 Week Low | $5.65 | |||
| Day High | $9.00 | P/E | N/A | |||
| Day Low | $9.00 | EPS | $-0.93 | |||
| Volume | 18 | |||||
| KITE REALTY GROUP TRUST (NYSE: KRG) | Delayed: 26.44 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $26.44 | 52 Week High | $30.45 | |||
| Open | $26.55 | 52 Week Low | $23.57 | |||
| Day High | $26.58 | P/E | N/A | |||
| Day Low | $26.28 | EPS | $-0.09 | |||
| Volume | 2,195,111 | |||||
| KAPSTONE PAPER AND PACKAGING CORPORATION (NYSE: KS) | Delayed: 34.95 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $34.95 | 52 Week High | $24.91 | |||
| Open | $4.51 | 52 Week Low | $8.95 | |||
| Day High | $34.95 | P/E | 26.48 | |||
| Day Low | $34.95 | EPS | $1.32 | |||
| Volume | 0 | |||||
| Legacy Reserves LP (NYSE: LGCY) | Delayed: 10.56 +0.15 (1.44%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.41 | 52 Week High | $3.93 | |||
| Open | $10.48 | 52 Week Low | $0.61 | |||
| Day High | $10.76 | P/E | N/A | |||
| Day Low | $10.42 | EPS | $-0.62 | |||
| Volume | 23,494 | |||||
| LHC Group LLC (NASDAQ: LHCG) | Delayed: 169.81 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $169.81 | 52 Week High | $48.10 | |||
| Open | $24.04 | 52 Week Low | $32.04 | |||
| Day High | $169.81 | P/E | 89.85 | |||
| Day Low | $169.81 | EPS | $1.89 | |||
| Volume | 3,325,209 | |||||
| Lincoln Educational Services (NASDAQ: LINC) | Delayed: 26.30 -1.45 (5.23%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $27.75 | 52 Week High | $3.20 | |||
| Open | $28.12 | 52 Week Low | $1.30 | |||
| Day High | $28.68 | P/E | N/A | |||
| Day Low | $26.20 | EPS | $-0.79 | |||
| Volume | 1,324,754 | |||||
| Lincoln National (NYSE: LNC) | Delayed: 43.48 -1.6 (3.55%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $45.08 | 52 Week High | $62.86 | |||
| Open | $45.00 | 52 Week Low | $30.39 | |||
| Day High | $45.32 | P/E | 9.62 | |||
| Day Low | $43.36 | EPS | $4.52 | |||
| Volume | 2,291,523 | |||||
| LTC PROPERTIES, Inc. (NYSE: LTC) | Delayed: 40.31 +0.31 (0.78%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $40.00 | 52 Week High | $54.20 | |||
| Open | $40.28 | 52 Week Low | $40.02 | |||
| Day High | $40.54 | P/E | 25.84 | |||
| Day Low | $39.82 | EPS | $1.56 | |||
| Volume | 1,094,144 | |||||
| LEVEL 3 COMMUNICATIONS, Inc. (NYSE: LVLT) | Delayed: 53.63 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $53.63 | 52 Week High | $57.59 | |||
| Open | $69.53 | 52 Week Low | $41.73 | |||
| Day High | $53.63 | P/E | N/A | |||
| Day Low | $53.63 | EPS | $-0.49 | |||
| Volume | 7,815 | |||||
| Mastercard Inc. (NYSE: MA) | Delayed: 573.72 -0.59 (0.1%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $574.31 | 52 Week High | $108.93 | |||
| Open | $571.50 | 52 Week Low | $78.52 | |||
| Day High | $582.93 | P/E | 224.11 | |||
| Day Low | $570.33 | EPS | $2.56 | |||
| Volume | 3,052,788 | |||||
| Marchex, Inc. Class B (NASDAQ: MCHX) | Delayed: 1.77 -0.02 (1.12%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.79 | 52 Week High | $4.68 | |||
| Open | $1.76 | 52 Week Low | $2.46 | |||
| Day High | $1.81 | P/E | 59.00 | |||
| Day Low | $1.76 | EPS | $0.03 | |||
| Volume | 8,766 | |||||
| Medical Action Industries, Inc. (NASDAQ: MDCI) | Delayed: 13.78 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.78 | 52 Week High | $14.00 | |||
| Open | $0.06 | 52 Week Low | $6.21 | |||
| Day High | $13.78 | P/E | 57.42 | |||
| Day Low | $13.78 | EPS | $0.24 | |||
| Volume | 5,602 | |||||
| Metropolitan Health Networks, Inc. (NYSE: MDF) | Delayed: 11.26 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.26 | 52 Week High | $11.26 | |||
| Open | $1.40 | 52 Week Low | $7.22 | |||
| Day High | $11.26 | P/E | 22.08 | |||
| Day Low | $11.26 | EPS | $0.51 | |||
| Volume | 14,160 | |||||
| Measurement Specialties (NASDAQ: MEAS) | Delayed: 86.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $86.00 | 52 Week High | $86.55 | |||
| Open | $0.03 | 52 Week Low | $50.83 | |||
| Day High | $86.00 | P/E | 38.05 | |||
| Day Low | $86.00 | EPS | $2.26 | |||
| Volume | 442 | |||||
| Mediware Information Systems, Inc. (NASDAQ: MEDW) | Delayed: 21.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.98 | 52 Week High | $22.14 | |||
| Open | $42.35 | 52 Week Low | $12.01 | |||
| Day High | $21.98 | P/E | 24.42 | |||
| Day Low | $21.98 | EPS | $0.90 | |||
| Volume | 31,102 | |||||
| Mercado Libre, Inc. (NASDAQ: MELI) | Delayed: 1908.65 +129.51 (7.28%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1779.14 | 52 Week High | $193.58 | |||
| Open | $1780.50 | 52 Week Low | $84.19 | |||
| Day High | $1918.17 | P/E | 788.70 | |||
| Day Low | $1771.00 | EPS | $2.42 | |||
| Volume | 708,681 | |||||
| Magic Software Enterprises Ltd (NASDAQ: MGIC) | Delayed: 17.38 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $17.38 | 52 Week High | $7.89 | |||
| Open | $17.38 | 52 Week Low | $5.13 | |||
| Day High | $17.38 | P/E | 40.42 | |||
| Day Low | $17.38 | EPS | $0.43 | |||
| Volume | 46,071 | |||||
| Maiden Hldgs Ltd (NASDAQ: MHLD) | Delayed: 1.15 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.15 | 52 Week High | $16.60 | |||
| Open | $1.15 | 52 Week Low | $11.14 | |||
| Day High | $1.15 | P/E | 1.00 | |||
| Day Low | $1.15 | EPS | $1.15 | |||
| Volume | 2,437 | |||||
| MACQUARIE INFRASTRUCTURE COMPANY LLC (NYSE: MIC) | Delayed: 12.80 -0.2 (1.54%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.00 | 52 Week High | $85.45 | |||
| Open | $13.54 | 52 Week Low | $51.83 | |||
| Day High | $13.54 | P/E | 20.98 | |||
| Day Low | $12.40 | EPS | $0.61 | |||
| Volume | 37,962 | |||||
| Marsh & McLennan (NYSE: MMC) | Delayed: 182.70 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $182.70 | 52 Week High | $68.69 | |||
| Open | $182.70 | 52 Week Low | $50.81 | |||
| Day High | $182.70 | P/E | 75.50 | |||
| Day Low | $182.70 | EPS | $2.42 | |||
| Volume | 67,026 | |||||
| Martin Midstream Partners LP (NASDAQ: MMLP) | Delayed: 2.33 -0.05 (2.1%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.38 | 52 Week High | $27.57 | |||
| Open | $2.37 | 52 Week Low | $13.27 | |||
| Day High | $2.40 | P/E | 1.75 | |||
| Day Low | $2.24 | EPS | $1.33 | |||
| Volume | 18,685 | |||||
| MAGELLAN MIDSTREAM PARTNERS, L.P. (NYSE: MMP) | Delayed: 69.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $69.00 | 52 Week High | $77.45 | |||
| Open | $3.20 | 52 Week Low | $54.51 | |||
| Day High | $69.00 | P/E | 26.95 | |||
| Day Low | $69.00 | EPS | $2.56 | |||
| Volume | 23,058 | |||||
| MakeMusic!, Inc. (NASDAQ: MMUS) | Delayed: 4.84 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.84 | 52 Week High | $5.14 | |||
| Open | $4.84 | 52 Week Low | $2.99 | |||
| Day High | $4.84 | P/E | N/A | |||
| Day Low | $4.84 | EPS | $-0.74 | |||
| Volume | 968,410 | |||||
| MOD-PAC Corp (NASDAQ: MPAC) | Delayed: 7.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.99 | 52 Week High | $10.37 | |||
| Open | $13.58 | 52 Week Low | $4.60 | |||
| Day High | $7.99 | P/E | 11.75 | |||
| Day Low | $7.99 | EPS | $0.68 | |||
| Volume | 953,920 | |||||
| MANNATECH (NASDAQ: MTEX) | Delayed: 6.21 -0.29 (4.46%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.50 | 52 Week High | $24.49 | |||
| Open | $6.23 | 52 Week Low | $16.25 | |||
| Day High | $6.45 | P/E | 18.82 | |||
| Day Low | $6.01 | EPS | $0.33 | |||
| Volume | 5,658 | |||||
| Matrix Service Co (NASDAQ: MTRX) | Delayed: 11.43 -0.22 (1.89%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.65 | 52 Week High | $23.55 | |||
| Open | $11.82 | 52 Week Low | $14.07 | |||
| Day High | $11.82 | P/E | 9.94 | |||
| Day Low | $11.35 | EPS | $1.15 | |||
| Volume | 251,747 | |||||
| Murphy Oil (NYSE: MUR) | Delayed: 36.87 +1.69 (4.80%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $35.18 | 52 Week High | $37.48 | |||
| Open | $35.58 | 52 Week Low | $14.30 | |||
| Day High | $36.90 | P/E | 7.63 | |||
| Day Low | $35.53 | EPS | $4.83 | |||
| Volume | 2,428,797 | |||||
| NCI, Inc. (NASDAQ: NCIT) | Delayed: 20.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $20.00 | 52 Week High | $17.18 | |||
| Open | $83.35 | 52 Week Low | $10.98 | |||
| Day High | $20.00 | P/E | 33.33 | |||
| Day Low | $20.00 | EPS | $0.60 | |||
| Volume | 1,007,553 | |||||
| Nektar Therapeutics (NASDAQ: NKTR) | Delayed: 76.08 +2.44 (3.31%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $73.64 | 52 Week High | $19.98 | |||
| Open | $75.00 | 52 Week Low | $10.52 | |||
| Day High | $76.22 | P/E | N/A | |||
| Day Low | $73.43 | EPS | $-1.45 | |||
| Volume | 730,781 | |||||
| NORTH AMERICAN ENERGY PARTNERS, Inc. (NYSE: NOA) | Delayed: 13.60 -0.05 (0.37%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.65 | 52 Week High | $3.35 | |||
| Open | $13.58 | 52 Week Low | $1.39 | |||
| Day High | $13.73 | P/E | N/A | |||
| Day Low | $13.53 | EPS | $0.00 | |||
| Volume | 76,787 | |||||
| NORANDA ALUMINUM HOLDINGS CORPORATION (NYSE: NOR) | Delayed: 0.76 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.76 | 52 Week High | $4.82 | |||
| Open | $29.30 | 52 Week Low | $0.34 | |||
| Day High | $0.76 | P/E | N/A | |||
| Day Low | $0.76 | EPS | $-0.70 | |||
| Volume | 3,462 | |||||
| NQ MOBILE, Inc. (NYSE: NQ) | Delayed: 2.20 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.20 | 52 Week High | $5.35 | |||
| Open | $1774.87 | 52 Week Low | $3.03 | |||
| Day High | $2.20 | P/E | N/A | |||
| Day Low | $2.20 | EPS | $0.00 | |||
| Volume | 4,996,886 | |||||
| Insight Enterprises, Inc. (NASDAQ: NSIT) | Delayed: 147.26 -1.98 (1.33%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $149.24 | 52 Week High | $34.52 | |||
| Open | $150.49 | 52 Week Low | $18.26 | |||
| Day High | $150.49 | P/E | 89.79 | |||
| Day Low | $146.75 | EPS | $1.64 | |||
| Volume | 197,509 | |||||
| Nortech Systems, Inc. (NASDAQ: NSYS) | Delayed: 12.05 -0.15 (1.23%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.20 | 52 Week High | $5.52 | |||
| Open | $12.34 | 52 Week Low | $3.01 | |||
| Day High | $12.34 | P/E | 40.17 | |||
| Day Low | $12.01 | EPS | $0.30 | |||
| Volume | 3,130 | |||||
| NutriSystem, Inc. (NASDAQ: NTRI) | Delayed: 42.89 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $42.89 | 52 Week High | $36.35 | |||
| Open | $9.11 | 52 Week Low | $17.25 | |||
| Day High | $42.89 | P/E | 1,072.25 | |||
| Day Low | $42.89 | EPS | $0.04 | |||
| Volume | 299,801 | |||||
| NV Energy (NYSE: NVE) | Delayed: 23.74 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $23.74 | 52 Week High | $23.90 | |||
| Open | $23.74 | 52 Week Low | $17.79 | |||
| Day High | $23.74 | P/E | 19.62 | |||
| Day Low | $23.74 | EPS | $1.21 | |||
| Volume | 183,435 | |||||
| News Corporation (NASDAQ: NWSA) | Delayed: 29.45 +0.06 (0.20%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.39 | 52 Week High | $14.68 | |||
| Open | $29.39 | 52 Week Low | $10.21 | |||
| Day High | $29.68 | P/E | 24.96 | |||
| Day Low | $29.00 | EPS | $1.18 | |||
| Volume | 3,128,013 | |||||
| ORIENT-EXPRESS HOTELS LTD. CLASS A COMMON SHARES (NYSE: OEH) | Delayed: 14.54 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.54 | 52 Week High | $15.92 | |||
| Open | $3.16 | 52 Week Low | $11.72 | |||
| Day High | $14.54 | P/E | N/A | |||
| Day Low | $14.54 | EPS | $-0.31 | |||
| Volume | 34,544,841 | |||||
| ORION ENERGY SYSTEMS, Inc. (NASDAQ: OESX) | Delayed: 18.62 -0.46 (2.41%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.08 | 52 Week High | $2.50 | |||
| Open | $19.23 | 52 Week Low | $1.04 | |||
| Day High | $19.72 | P/E | 133.00 | |||
| Day Low | $18.06 | EPS | $0.14 | |||
| Volume | 63,179 | |||||
| 02Micro International Limited (NASDAQ: OIIM) | Delayed: 4.90 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.90 | 52 Week High | $2.15 | |||
| Open | $129.69 | 52 Week Low | $1.21 | |||
| Day High | $4.90 | P/E | N/A | |||
| Day Low | $4.90 | EPS | $0.00 | |||
| Volume | 180,023 | |||||
| ON Semiconductor Corp (NASDAQ: ONNN) | Delayed: 11.70 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.70 | 52 Week High | $13.31 | |||
| Open | $0.00 | 52 Week Low | $6.76 | |||
| Day High | $11.70 | P/E | 35.45 | |||
| Day Low | $11.70 | EPS | $0.33 | |||
| Volume | 0 | |||||
| Onyx Pharmaceuticals, Inc. (NASDAQ: ONXX) | Delayed: 124.70 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $124.70 | 52 Week High | $136.87 | |||
| Open | $124.70 | 52 Week Low | $68.12 | |||
| Day High | $124.70 | P/E | N/A | |||
| Day Low | $124.70 | EPS | $-1.58 | |||
| Volume | 514,854 | |||||
| ORMAT TECHNOLOGIES, Inc. (NYSE: ORA) | Delayed: 110.32 +0.76 (0.69%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $109.56 | 52 Week High | $51.19 | |||
| Open | $110.69 | 52 Week Low | $32.25 | |||
| Day High | $111.20 | P/E | N/A | |||
| Day Low | $108.73 | EPS | $-4.19 | |||
| Volume | 620,870 | |||||
| OraSure Technologies, Inc. (NASDAQ: OSUR) | Delayed: 3.70 -0.05 (1.33%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.75 | 52 Week High | $9.05 | |||
| Open | $3.79 | 52 Week Low | $5.10 | |||
| Day High | $3.86 | P/E | N/A | |||
| Day Low | $3.70 | EPS | $-0.20 | |||
| Volume | 419,152 | |||||
| Otelco, Inc. (NASDAQ: OTT) | Delayed: 2.39 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.39 | 52 Week High | $7.66 | |||
| Open | $2.39 | 52 Week Low | $1.25 | |||
| Day High | $2.39 | P/E | N/A | |||
| Day Low | $2.39 | EPS | $0.00 | |||
| Volume | 129,074 | |||||
| OCH-ZIFF CAPITAL MANAGMENT GROUP LLC (NYSE: OZM) | Delayed: 20.47 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $20.47 | 52 Week High | $7.28 | |||
| Open | $8.66 | 52 Week Low | $2.81 | |||
| Day High | $20.47 | P/E | 37.91 | |||
| Day Low | $20.47 | EPS | $0.54 | |||
| Volume | 2,989 | |||||
| PLAINS ALL AMERICAN PIPELINE, L.P. (NASDAQ: PAA) | Delayed: 23.99 -0.2 (0.83%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.19 | 52 Week High | $33.00 | |||
| Open | $24.33 | 52 Week Low | $14.82 | |||
| Day High | $24.33 | P/E | 8.51 | |||
| Day Low | $23.79 | EPS | $2.82 | |||
| Volume | 2,737,415 | |||||
| PENSKE AUTOMOTIVE GROUP, Inc. (NYSE: PAG) | Delayed: 217.86 +1.65 (0.76%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $216.21 | 52 Week High | $50.40 | |||
| Open | $218.01 | 52 Week Low | $29.29 | |||
| Day High | $218.52 | P/E | 78.93 | |||
| Day Low | $217.00 | EPS | $2.76 | |||
| Volume | 257,990 | |||||
| PAR TECHNOLOGY CORP. (NYSE: PAR) | Delayed: 19.28 -0.14 (0.72%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.42 | 52 Week High | $7.40 | |||
| Open | $19.19 | 52 Week Low | $4.30 | |||
| Day High | $20.06 | P/E | N/A | |||
| Day Low | $19.19 | EPS | $-0.21 | |||
| Volume | 700,034 | |||||
| PGT, Inc. (NYSE: PGTI) | Delayed: 41.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $41.99 | 52 Week High | $12.49 | |||
| Open | $119.50 | 52 Week Low | $8.69 | |||
| Day High | $41.99 | P/E | 82.33 | |||
| Day Low | $41.99 | EPS | $0.51 | |||
| Volume | 454 | |||||
| PROTECTIVE LIFE CORPORATION (NYSE: PL) | Delayed: 22.62 -0.74 (3.17%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $23.36 | 52 Week High | $70.03 | |||
| Open | $23.49 | 52 Week Low | $47.33 | |||
| Day High | $23.50 | P/E | 4.65 | |||
| Day Low | $22.10 | EPS | $4.86 | |||
| Volume | 4,791,150 | |||||
| THE PHOENIX COMPANIES, Inc. (NYSE: PNX) | Delayed: 37.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $37.49 | 52 Week High | $37.86 | |||
| Open | $19.44 | 52 Week Low | $11.12 | |||
| Day High | $37.49 | P/E | N/A | |||
| Day Low | $37.49 | EPS | $0.00 | |||
| Volume | 209,647 | |||||
| POLYPORE INTERNATIONAL, Inc. (NYSE: PPO) | Delayed: 60.48 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $60.48 | 52 Week High | $60.49 | |||
| Open | $49.72 | 52 Week Low | $36.39 | |||
| Day High | $60.48 | P/E | 65.03 | |||
| Day Low | $60.48 | EPS | $0.93 | |||
| Volume | 564,091 | |||||
| PROASSURANCE CORPORATION (NYSE: PRA) | Delayed: 25.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $25.00 | 52 Week High | $55.43 | |||
| Open | $25.00 | 52 Week Low | $45.78 | |||
| Day High | $25.00 | P/E | 5.21 | |||
| Day Low | $25.00 | EPS | $4.80 | |||
| Volume | 9 | |||||
| PRIMERICA, Inc. (NYSE: PRI) | Delayed: 300.97 -7.24 (2.35%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $308.21 | 52 Week High | $73.05 | |||
| Open | $307.92 | 52 Week Low | $37.09 | |||
| Day High | $309.24 | P/E | 104.87 | |||
| Day Low | $299.57 | EPS | $2.87 | |||
| Volume | 178,621 | |||||
| The Providence Service Corporation (NASDAQ: PRSC) | Delayed: 155.58 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $155.58 | 52 Week High | $55.28 | |||
| Open | $82.93 | 52 Week Low | $36.85 | |||
| Day High | $155.58 | P/E | 114.40 | |||
| Day Low | $155.58 | EPS | $1.36 | |||
| Volume | 128,375 | |||||
| Prudential Financial (NYSE: PRU) | Delayed: 122.22 -2.32 (1.86%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $124.54 | 52 Week High | $100.37 | |||
| Open | $124.71 | 52 Week Low | $57.19 | |||
| Day High | $125.18 | P/E | N/A | |||
| Day Low | $122.10 | EPS | $-0.90 | |||
| Volume | 1,283,910 | |||||
| Par Pharmaceutical Cos., Inc. (NYSE: PRX) | Delayed: 49.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $49.98 | 52 Week High | $52.33 | |||
| Open | $0.02 | 52 Week Low | $26.57 | |||
| Day High | $49.98 | P/E | 24.26 | |||
| Day Low | $49.98 | EPS | $2.06 | |||
| Volume | 7,000 | |||||
| PARK STERLING (NASDAQ: PSTB) | Delayed: 12.87 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.87 | 52 Week High | $10.00 | |||
| Open | $3.66 | 52 Week Low | $5.90 | |||
| Day High | $12.87 | P/E | 39.00 | |||
| Day Low | $12.87 | EPS | $0.33 | |||
| Volume | 2,444,512 | |||||
| PENN VIRGINIA CORP. (NYSE: PVA) | Delayed: 0.15 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.15 | 52 Week High | $8.03 | |||
| Open | $1.82 | 52 Week Low | $0.15 | |||
| Day High | $0.15 | P/E | N/A | |||
| Day Low | $0.15 | EPS | $-2.41 | |||
| Volume | 1,487 | |||||
| Quanta Services Inc. (NYSE: PWR) | Delayed: 677.41 -18.74 (2.69%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $696.15 | 52 Week High | $31.87 | |||
| Open | $700.00 | 52 Week Low | $16.77 | |||
| Day High | $706.07 | P/E | 362.25 | |||
| Day Low | $658.88 | EPS | $1.87 | |||
| Volume | 1,130,740 | |||||
| QUALCOMM Inc. (NASDAQ: QCOM) | Delayed: 161.91 +1.72 (1.07%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $160.19 | 52 Week High | $71.62 | |||
| Open | $163.02 | 52 Week Low | $42.24 | |||
| Day High | $166.50 | P/E | 44.12 | |||
| Day Low | $160.19 | EPS | $3.67 | |||
| Volume | 8,097,973 | |||||
| Qiagen NV (NYSE: QGEN) | Delayed: 44.50 +2.18 (5.15%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $42.32 | 52 Week High | $28.50 | |||
| Open | $43.44 | 52 Week Low | $19.94 | |||
| Day High | $44.82 | P/E | 153.45 | |||
| Day Low | $43.39 | EPS | $0.29 | |||
| Volume | 4,809,759 | |||||
| Quality Distribution, Inc. (NYSE: QLTY) | Delayed: 43.02 +0.28 (0.66%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $42.74 | 52 Week High | $15.98 | |||
| Open | $42.93 | 52 Week Low | $8.32 | |||
| Day High | $43.22 | P/E | N/A | |||
| Day Low | $42.93 | EPS | $-0.54 | |||
| Volume | 190,153 | |||||
| STURM, RUGER & COMPANY, Inc. (NYSE: RGR) | Delayed: 38.20 +0.60 (1.60%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $37.60 | 52 Week High | $78.09 | |||
| Open | $37.68 | 52 Week Low | $47.15 | |||
| Day High | $38.30 | P/E | 7.23 | |||
| Day Low | $37.68 | EPS | $5.28 | |||
| Volume | 142,957 | |||||
| Transocean (NYSE: RIG) | Delayed: 5.84 +0.02 (0.34%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.82 | 52 Week High | $15.20 | |||
| Open | $5.90 | 52 Week Low | $7.67 | |||
| Day High | $5.95 | P/E | N/A | |||
| Day Low | $5.83 | EPS | $0.00 | |||
| Volume | 42,305,155 | |||||
| REALD, Inc. (NYSE: RLD) | Delayed: 11.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.00 | 52 Week High | $13.34 | |||
| Open | $21.19 | 52 Week Low | $8.66 | |||
| Day High | $11.00 | P/E | N/A | |||
| Day Low | $11.00 | EPS | $-0.22 | |||
| Volume | 9,066 | |||||
| Gibraltar Industries, Inc. (NASDAQ: ROCK) | Delayed: 47.85 +1.44 (3.10%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $46.41 | 52 Week High | $44.30 | |||
| Open | $47.28 | 52 Week Low | $18.23 | |||
| Day High | $48.74 | P/E | N/A | |||
| Day Low | $47.05 | EPS | $-0.18 | |||
| Volume | 189,995 | |||||
| RR Donnelley & Sons Co. (NYSE: RRD) | Delayed: 10.84 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.84 | 52 Week High | $24.64 | |||
| Open | $59.52 | 52 Week Low | $12.07 | |||
| Day High | $10.84 | P/E | N/A | |||
| Day Low | $10.84 | EPS | $-4.11 | |||
| Volume | 119,192 | |||||
| ROADRUNNER TRANSPORTATION SYSTEMS, Inc. (AMEX: RRTS) | Delayed: 3.76 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.76 | 52 Week High | $13.67 | |||
| Open | $3.76 | 52 Week Low | $6.39 | |||
| Day High | $3.76 | P/E | 2.91 | |||
| Day Low | $3.76 | EPS | $1.29 | |||
| Volume | 5,128 | |||||
| Retalix Ltd (NASDAQ: RTLX) | Delayed: 29.88 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.88 | 52 Week High | $30.39 | |||
| Open | $29.88 | 52 Week Low | $16.41 | |||
| Day High | $29.88 | P/E | N/A | |||
| Day Low | $29.88 | EPS | $0.00 | |||
| Volume | 10,819 | |||||
| Sinclair Broadcast Group, Inc. (NASDAQ: SBGI) | Delayed: 14.58 +0.22 (1.53%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.36 | 52 Week High | $35.89 | |||
| Open | $14.48 | 52 Week Low | $24.15 | |||
| Day High | $14.77 | P/E | 22.09 | |||
| Day Low | $14.27 | EPS | $0.66 | |||
| Volume | 283,830 | |||||
| SABRA HC REIT (NASDAQ: SBRA) | Delayed: 20.54 +0.21 (1.03%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $20.33 | 52 Week High | $26.40 | |||
| Open | $20.51 | 52 Week Low | $14.92 | |||
| Day High | $20.56 | P/E | 40.27 | |||
| Day Low | $20.26 | EPS | $0.51 | |||
| Volume | 6,454,289 | |||||
| SUPERCONDUCTOR TECH (NASDAQ: SCON) | Delayed: 2.35 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.35 | 52 Week High | $3.80 | |||
| Open | $38.08 | 52 Week Low | $0.15 | |||
| Day High | $2.35 | P/E | N/A | |||
| Day Low | $2.35 | EPS | $-2.17 | |||
| Volume | 70,467 | |||||
| COMSCORE, Inc. (NASDAQ: SCOR) | Delayed: 5.47 +0.07 (1.30%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.40 | 52 Week High | $45.21 | |||
| Open | $5.37 | 52 Week Low | $21.74 | |||
| Day High | $6.00 | P/E | N/A | |||
| Day Low | $5.30 | EPS | $-0.07 | |||
| Volume | 27,367 | |||||
| SoundBite Communications, Inc. (NASDAQ: SDBT) | Delayed: 4.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.99 | 52 Week High | $5.13 | |||
| Open | $4.99 | 52 Week Low | $2.05 | |||
| Day High | $4.99 | P/E | N/A | |||
| Day Low | $4.99 | EPS | $-0.17 | |||
| Volume | 106,633 | |||||
| SCHAWK, Inc. (NYSE: SGK) | Delayed: 20.80 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $20.80 | 52 Week High | $20.95 | |||
| Open | $43.90 | 52 Week Low | $11.66 | |||
| Day High | $20.80 | P/E | N/A | |||
| Day Low | $20.80 | EPS | $-0.41 | |||
| Volume | 116,930 | |||||
| Scientific Games Corp (NASDAQ: SGMS) | Delayed: 58.07 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $58.07 | 52 Week High | $14.20 | |||
| Open | $12.17 | 52 Week Low | $4.56 | |||
| Day High | $58.07 | P/E | N/A | |||
| Day Low | $58.07 | EPS | $-0.58 | |||
| Volume | 449 | |||||
| Stream Global Services, Inc. (NYSE: SGS) | Delayed: 3.26 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.26 | 52 Week High | $4.61 | |||
| Open | $2.05 | 52 Week Low | $1.19 | |||
| Day High | $3.26 | P/E | N/A | |||
| Day Low | $3.26 | EPS | $-0.30 | |||
| Volume | 319,522 | |||||
| Skywest, Inc. (NASDAQ: SKYW) | Delayed: 102.42 -0.69 (0.67%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $103.11 | 52 Week High | $35.70 | |||
| Open | $104.15 | 52 Week Low | $13.23 | |||
| Day High | $104.41 | P/E | 83.27 | |||
| Day Low | $101.97 | EPS | $1.23 | |||
| Volume | 245,722 | |||||
| SUN LIFE FINANCIAL, Inc. (NYSE: SLF) | Delayed: 79.49 -0.92 (1.14%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $80.41 | 52 Week High | $38.59 | |||
| Open | $80.44 | 52 Week Low | $25.31 | |||
| Day High | $80.83 | P/E | N/A | |||
| Day Low | $79.23 | EPS | $0.00 | |||
| Volume | 2,217,747 | |||||
| SUPERMEDIA (NYSE: SPMD) | Delayed: 67.49 -0.21 (0.31%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $67.70 | 52 Week High | $5.95 | |||
| Open | $68.19 | 52 Week Low | $1.51 | |||
| Day High | $68.23 | P/E | 4.73 | |||
| Day Low | $67.41 | EPS | $14.28 | |||
| Volume | 1,057,074 | |||||
| SPX CORPORATION (NYSE: SPW) | Delayed: 49.44 +1.09 (2.25%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $48.35 | 52 Week High | $103.27 | |||
| Open | $49.15 | 52 Week Low | $47.89 | |||
| Day High | $49.58 | P/E | 11.42 | |||
| Day Low | $48.14 | EPS | $4.33 | |||
| Volume | 1,316,685 | |||||
| SOVRAN SELF STORAGE, Inc. (NASDAQ: SSS) | Delayed: 21.19 +0.42 (2.02%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $20.77 | 52 Week High | $118.18 | |||
| Open | $21.13 | 52 Week Low | $85.69 | |||
| Day High | $21.19 | P/E | 10.09 | |||
| Day Low | $21.13 | EPS | $2.10 | |||
| Volume | 988 | |||||
| Standard Parking (NASDAQ: STAN) | Delayed: 24.44 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.44 | 52 Week High | $28.09 | |||
| Open | $24.44 | 52 Week Low | $19.34 | |||
| Day High | $24.44 | P/E | N/A | |||
| Day Low | $24.44 | EPS | $-0.05 | |||
| Volume | 400 | |||||
| Sierra Wireless (NASDAQ: SWIR) | Delayed: 30.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $30.99 | 52 Week High | $20.28 | |||
| Open | $56.02 | 52 Week Low | $9.69 | |||
| Day High | $30.99 | P/E | N/A | |||
| Day Low | $30.99 | EPS | $0.00 | |||
| Volume | 1,903,201 | |||||
| Molson Coors Brewing Company (NYSE: TAP) | Delayed: 42.49 +1.36 (3.31%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $41.13 | 52 Week High | $112.19 | |||
| Open | $41.41 | 52 Week Low | $80.78 | |||
| Day High | $43.09 | P/E | 13.84 | |||
| Day Low | $41.36 | EPS | $3.07 | |||
| Volume | 3,702,105 | |||||
| TRIANGLE CAPITAL CORPORATION (NYSE: TCAP) | Delayed: 11.80 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.80 | 52 Week High | $23.19 | |||
| Open | $4.04 | 52 Week Low | $14.91 | |||
| Day High | $11.80 | P/E | 4.11 | |||
| Day Low | $11.80 | EPS | $2.87 | |||
| Volume | 0 | |||||
| Integrys Energy Group Inc. (NYSE: TEG) | Delayed: 69.66 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $69.66 | 52 Week High | $83.72 | |||
| Open | $0.00 | 52 Week Low | $63.59 | |||
| Day High | $69.66 | P/E | 19.46 | |||
| Day Low | $69.66 | EPS | $3.58 | |||
| Volume | 104,645 | |||||
| THE HANOVER INSURANCE GROUP, Inc. (NYSE: THG) | Delayed: 218.91 -3.26 (1.47%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $222.17 | 52 Week High | $91.30 | |||
| Open | $222.95 | 52 Week Low | $74.06 | |||
| Day High | $222.95 | P/E | 40.02 | |||
| Day Low | $218.89 | EPS | $5.47 | |||
| Volume | 321,209 | |||||
| THQ (NASDAQ: THQI) | Delayed: 0.31 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.31 | 52 Week High | $6.08 | |||
| Open | $0.04 | 52 Week Low | $0.30 | |||
| Day High | $0.31 | P/E | N/A | |||
| Day Low | $0.31 | EPS | $-17.46 | |||
| Volume | 22,896 | |||||
| Thomas Properties Group, Inc. (NASDAQ: TPGI) | Delayed: 5.15 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.15 | 52 Week High | $7.16 | |||
| Open | $5.15 | 52 Week Low | $4.99 | |||
| Day High | $5.15 | P/E | 4.77 | |||
| Day Low | $5.15 | EPS | $1.08 | |||
| Volume | 20,250 | |||||
| SPEEDWAY MOTORSPORTS, Inc. (NYSE: TRK) | Delayed: 19.78 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.78 | 52 Week High | $21.32 | |||
| Open | $6.20 | 52 Week Low | $16.62 | |||
| Day High | $19.78 | P/E | N/A | |||
| Day Low | $19.78 | EPS | $-1.27 | |||
| Volume | 7 | |||||
| TRW AUTOMOTIVE HOLDINGS CORP. (NYSE: TRW) | Delayed: 105.46 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $105.46 | 52 Week High | $107.25 | |||
| Open | $0.00 | 52 Week Low | $79.05 | |||
| Day High | $105.46 | P/E | 13.56 | |||
| Day Low | $105.46 | EPS | $7.78 | |||
| Volume | 6,053 | |||||
| TESLA MTRS (NASDAQ: TSLA) | Delayed: 351.12 +14.25 (4.23%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $336.87 | 52 Week High | $269.32 | |||
| Open | $338.89 | 52 Week Low | $141.05 | |||
| Day High | $351.62 | P/E | N/A | |||
| Day Low | $335.70 | EPS | $-0.62 | |||
| Volume | 36,701,519 | |||||
| Tesoro Petroleum Co. (NYSE: TSO) | Delayed: 99.53 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $99.53 | 52 Week High | $119.67 | |||
| Open | $44.23 | 52 Week Low | $67.80 | |||
| Day High | $99.53 | P/E | 34.92 | |||
| Day Low | $99.53 | EPS | $2.85 | |||
| Volume | 3,946,835 | |||||
| TheStreet.com, Inc. (NASDAQ: TST) | Delayed: 6.44 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.44 | 52 Week High | $1.75 | |||
| Open | $52.41 | 52 Week Low | $0.85 | |||
| Day High | $6.44 | P/E | N/A | |||
| Day Low | $6.44 | EPS | $-0.18 | |||
| Volume | 957,274 | |||||
| TeleTech Holdings, Inc. (NASDAQ: TTEC) | Delayed: 1.50 +0.08 (5.63%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.42 | 52 Week High | $30.25 | |||
| Open | $1.45 | 52 Week Low | $24.19 | |||
| Day High | $1.53 | P/E | 1.11 | |||
| Day Low | $1.43 | EPS | $1.35 | |||
| Volume | 732,927 | |||||
| TTM Technologies, Inc. (NASDAQ: TTMI) | Delayed: 116.38 -9.33 (7.42%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $125.71 | 52 Week High | $15.00 | |||
| Open | $126.17 | 52 Week Low | $4.67 | |||
| Day High | $126.30 | P/E | 447.62 | |||
| Day Low | $114.15 | EPS | $0.26 | |||
| Volume | 3,559,339 | |||||
| TWO HARBORS INVESTMENT CORP. (NYSE: TWO) | Delayed: 12.01 +0.02 (0.17%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.99 | 52 Week High | $9.18 | |||
| Open | $12.03 | 52 Week Low | $6.91 | |||
| Day High | $12.03 | P/E | 7.32 | |||
| Day Low | $12.00 | EPS | $1.64 | |||
| Volume | 1,478,958 | |||||
| Time Warner Inc. (AMEX: TWX) | Delayed: 2.23 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.23 | 52 Week High | $94.44 | |||
| Open | $0.68 | 52 Week Low | $55.53 | |||
| Day High | $2.23 | P/E | 0.59 | |||
| Day Low | $2.23 | EPS | $3.77 | |||
| Volume | 1,893 | |||||
| Amerco, Inc. (NYSE: UHAL) | Delayed: 72.67 +0.32 (0.44%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $72.35 | 52 Week High | $436.89 | |||
| Open | $72.88 | 52 Week Low | $305.66 | |||
| Day High | $73.69 | P/E | 4.17 | |||
| Day Low | $70.91 | EPS | $17.44 | |||
| Volume | 142,830 | |||||
| UNITED ONLINE (NASDAQ: UNTD) | Delayed: 11.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.00 | 52 Week High | $16.32 | |||
| Open | $0.00 | 52 Week Low | $9.50 | |||
| Day High | $11.00 | P/E | N/A | |||
| Day Low | $11.00 | EPS | $-7.25 | |||
| Volume | 824,487 | |||||
| Valueclick, Inc. (NASDAQ: VCLK) | Delayed: 21.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.00 | 52 Week High | $32.25 | |||
| Open | $21.00 | 52 Week Low | $18.62 | |||
| Day High | $21.00 | P/E | 17.07 | |||
| Day Low | $21.00 | EPS | $1.23 | |||
| Volume | 193,201 | |||||
| VONAGE HOLDINGS CORPORATION (NYSE: VG) | Delayed: 13.79 -0.41 (2.89%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.20 | 52 Week High | $7.57 | |||
| Open | $14.13 | 52 Week Low | $3.82 | |||
| Day High | $14.16 | P/E | 106.08 | |||
| Day Low | $13.70 | EPS | $0.13 | |||
| Volume | 12,315,012 | |||||
| Vulcan Materials (NYSE: VMC) | Delayed: 276.30 +4.65 (1.71%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $271.65 | 52 Week High | $138.18 | |||
| Open | $274.40 | 52 Week Low | $78.83 | |||
| Day High | $279.14 | P/E | 1,726.88 | |||
| Day Low | $272.49 | EPS | $0.16 | |||
| Volume | 864,089 | |||||
| Virtusa Corporation (NASDAQ: VRTU) | Delayed: 51.33 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $51.33 | 52 Week High | $52.04 | |||
| Open | $86.91 | 52 Week Low | $18.03 | |||
| Day High | $51.33 | P/E | 40.42 | |||
| Day Low | $51.33 | EPS | $1.27 | |||
| Volume | 6,865,148 | |||||
| WebMD Health Corp. (NASDAQ: WBMD) | Delayed: 66.48 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $66.48 | 52 Week High | $67.55 | |||
| Open | $18.24 | 52 Week Low | $42.51 | |||
| Day High | $66.48 | P/E | 214.45 | |||
| Day Low | $66.48 | EPS | $0.31 | |||
| Volume | 2,997,866 | |||||
| WELLCARE HEALTH PLANS, Inc. (NYSE: WCG) | Delayed: 349.92 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $349.92 | 52 Week High | $129.36 | |||
| Open | $389.26 | 52 Week Low | $69.16 | |||
| Day High | $349.92 | P/E | 87.92 | |||
| Day Low | $349.92 | EPS | $3.98 | |||
| Volume | 44,383 | |||||
| WEBMEDIABRNDS (NASDAQ: WEBM) | Delayed: 1.19 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.19 | 52 Week High | $3.45 | |||
| Open | $1.19 | 52 Week Low | $0.51 | |||
| Day High | $1.19 | P/E | N/A | |||
| Day Low | $1.19 | EPS | $-1.51 | |||
| Volume | 10,404 | |||||
| Whole Foods Market (NASDAQ: WFM) | Delayed: 41.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $41.99 | 52 Week High | $35.58 | |||
| Open | $21.17 | 52 Week Low | $27.67 | |||
| Day High | $41.99 | P/E | 27.99 | |||
| Day Low | $41.99 | EPS | $1.50 | |||
| Volume | 3,194,762 | |||||
| MEMC Electronic Materials, Inc. (NYSE: WFR) | Delayed: 8.07 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.07 | 52 Week High | $8.40 | |||
| Open | $8.07 | 52 Week Low | $1.60 | |||
| Day High | $8.07 | P/E | N/A | |||
| Day Low | $8.07 | EPS | $-0.56 | |||
| Volume | 22,497 | |||||
| WHITING PETROLEUM CORPORATION (NYSE: WLL) | Delayed: 68.03 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $68.03 | 52 Week High | $17.84 | |||
| Open | $4.71 | 52 Week Low | $3.35 | |||
| Day High | $68.03 | P/E | 16.01 | |||
| Day Low | $68.03 | EPS | $4.25 | |||
| Volume | 6,653,834 | |||||
| WALTER ENERGY, Inc. (NYSE: WLT) | Delayed: 0.16 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.16 | 52 Week High | $6.84 | |||
| Open | $0.05 | 52 Week Low | $0.16 | |||
| Day High | $0.16 | P/E | N/A | |||
| Day Low | $0.16 | EPS | $-5.74 | |||
| Volume | 1,000 | |||||
| Great Wolf Resorts, Inc. (NYSE: WOLF) | Delayed: 29.09 -2.37 (7.53%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $31.46 | 52 Week High | $24.15 | |||
| Open | $31.50 | 52 Week Low | $2.10 | |||
| Day High | $32.00 | P/E | N/A | |||
| Day Low | $27.61 | EPS | $-1.03 | |||
| Volume | 8,772,660 | |||||
| AQUA AMERICA, Inc. (NYSE: WTR) | Delayed: 51.94 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $51.94 | 52 Week High | $35.83 | |||
| Open | $0.02 | 52 Week Low | $28.03 | |||
| Day High | $51.94 | P/E | 40.90 | |||
| Day Low | $51.94 | EPS | $1.27 | |||
| Volume | 170,000 | |||||
| WATTS WATER TECHNOLOGIES, INC. CLASS A (NYSE: WTS) | Delayed: 374.72 -1.08 (0.29%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $375.80 | 52 Week High | $69.50 | |||
| Open | $376.76 | 52 Week Low | $44.51 | |||
| Day High | $377.32 | P/E | 190.21 | |||
| Day Low | $373.48 | EPS | $1.97 | |||
| Volume | 147,313 | |||||
| WEX (NYSE: WXS) | Delayed: 75.99 -0.38 (0.5%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $76.37 | 52 Week High | $80.52 | |||
| Open | $75.88 | 52 Week Low | $53.14 | |||
| Day High | $76.24 | P/E | 30.64 | |||
| Day Low | $75.60 | EPS | $2.48 | |||
| Volume | 172,833 | |||||
| XenoPort, Inc. (NASDAQ: XNPT) | Delayed: 7.07 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.07 | 52 Week High | $7.86 | |||
| Open | $0.00 | 52 Week Low | $3.35 | |||
| Day High | $7.07 | P/E | N/A | |||
| Day Low | $7.07 | EPS | $-1.81 | |||
| Volume | 12,485 | |||||
| ZIPCAR (NYSE: ZIP) | Delayed: 4.99 +0.02 (0.40%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.97 | 52 Week High | $15.12 | |||
| Open | $4.92 | 52 Week Low | $5.90 | |||
| Day High | $5.11 | P/E | 26.26 | |||
| Day Low | $4.89 | EPS | $0.19 | |||
| Volume | 807,287 | |||||
