Trading Radar for 02/02: MasterCard (MA), Dow Chemical (DOW), Wynn Resorts (WYNN), Viacom (VIA-B) Report
Go back to Trading Radar for 02/02: MasterCard (MA), Dow Chemical (DOW), Wynn Resorts (WYNN), Viacom (VIA-B) Report| Axcelis Technologies, Inc. (NASDAQ: ACLS) | Delayed: 135.76 -8.35 (5.79%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $144.11 | 52 Week High | $14.30 | |||
| Open | $136.19 | 52 Week Low | $1.79 | |||
| Day High | $138.99 | P/E | N/A | |||
| Day Low | $132.87 | EPS | $-0.16 | |||
| Volume | 107,915 | |||||
| AECOM TECHNOLOGY CORPORATION (NYSE: ACM) | Delayed: 62.31 +0.09 (0.14%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $62.22 | 52 Week High | $37.19 | |||
| Open | $62.60 | 52 Week Low | $22.80 | |||
| Day High | $62.79 | P/E | 24.25 | |||
| Day Low | $61.74 | EPS | $2.57 | |||
| Volume | 358,451 | |||||
| Alliance Data Systems (NYSE: ADS) | Delayed: 56.80 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $56.80 | 52 Week High | $290.30 | |||
| Open | $0.66 | 52 Week Low | $176.63 | |||
| Day High | $56.80 | P/E | 7.65 | |||
| Day Low | $56.80 | EPS | $7.42 | |||
| Volume | 13,196 | |||||
| Allergan Inc (NYSE: AGN) | Delayed: 193.02 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $193.02 | 52 Week High | $322.68 | |||
| Open | $15.33 | 52 Week Low | $186.34 | |||
| Day High | $193.02 | P/E | 45.96 | |||
| Day Low | $193.02 | EPS | $4.20 | |||
| Volume | 43,377 | |||||
| ALKERMES (NASDAQ: ALKS) | Delayed: 49.62 -0.23 (0.46%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $49.85 | 52 Week High | $80.71 | |||
| Open | $50.10 | 52 Week Low | $27.14 | |||
| Day High | $50.42 | P/E | 381.69 | |||
| Day Low | $49.54 | EPS | $0.13 | |||
| Volume | 267,701 | |||||
| Acme Packet, Inc. (NASDAQ: APKT) | Delayed: 29.24 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.24 | 52 Week High | $30.21 | |||
| Open | $29.24 | 52 Week Low | $13.26 | |||
| Day High | $29.24 | P/E | N/A | |||
| Day Low | $29.24 | EPS | $-0.08 | |||
| Volume | 58,801 | |||||
| ALLIANT TECHSYSTEMS, Inc. (NYSE: ATK) | Delayed: 140.03 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $140.03 | 52 Week High | $158.13 | |||
| Open | $0.68 | 52 Week Low | $100.36 | |||
| Day High | $140.03 | P/E | 14.27 | |||
| Day Low | $140.03 | EPS | $9.81 | |||
| Volume | 16,789 | |||||
| ASTRAZENECA PLC (NASDAQ: AZN) | Delayed: 92.77 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $92.77 | 52 Week High | $35.04 | |||
| Open | $92.77 | 52 Week Low | $26.97 | |||
| Day High | $92.77 | P/E | N/A | |||
| Day Low | $92.77 | EPS | $0.00 | |||
| Volume | 1,411,926 | |||||
| THE BRINK'S COMPANY (NYSE: BCO) | Delayed: 110.79 -0.49 (0.44%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $111.28 | 52 Week High | $43.45 | |||
| Open | $112.37 | 52 Week Low | $25.87 | |||
| Day High | $112.48 | P/E | 75.37 | |||
| Day Low | $110.54 | EPS | $1.47 | |||
| Volume | 75,804 | |||||
| Bebe Stores, Inc. (AMEX: BEBE) | Delayed: 0.70 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.70 | 52 Week High | $0.91 | |||
| Open | $0.70 | 52 Week Low | $0.29 | |||
| Day High | $0.70 | P/E | N/A | |||
| Day Low | $0.70 | EPS | $-1.07 | |||
| Volume | 8 | |||||
| BENCHMARK ELECTRONICS (NYSE: BHE) | Delayed: 76.07 -8.1 (9.62%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $84.17 | 52 Week High | $27.80 | |||
| Open | $81.01 | 52 Week Low | $18.36 | |||
| Day High | $81.01 | P/E | 37.47 | |||
| Day Low | $75.86 | EPS | $2.03 | |||
| Volume | 109,705 | |||||
| Bofl Holding, Inc. (NASDAQ: BOFI) | Delayed: 34.39 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $34.39 | 52 Week High | $88.75 | |||
| Open | $39.90 | 52 Week Low | $13.47 | |||
| Day High | $34.39 | P/E | 10.45 | |||
| Day Low | $34.39 | EPS | $3.29 | |||
| Volume | 199,921 | |||||
| Lacrosse Footwear, Inc. (NYSE: BOOT) | Delayed: 160.06 -4.07 (2.48%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $164.13 | 52 Week High | $16.49 | |||
| Open | $162.35 | 52 Week Low | $5.20 | |||
| Day High | $163.68 | P/E | 347.96 | |||
| Day Low | $158.51 | EPS | $0.46 | |||
| Volume | 212,926 | |||||
| BRISTOW GROUP, Inc. (NYSE: BRS) | Delayed: 0.29 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.29 | 52 Week High | $31.87 | |||
| Open | $51.63 | 52 Week Low | $9.17 | |||
| Day High | $0.29 | P/E | 0.05 | |||
| Day Low | $0.29 | EPS | $5.86 | |||
| Volume | 0 | |||||
| Boston Scientific (NYSE: BSX) | Delayed: 51.13 -0.3 (0.58%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $51.43 | 52 Week High | $24.79 | |||
| Open | $52.38 | 52 Week Low | $15.67 | |||
| Day High | $52.53 | P/E | N/A | |||
| Day Low | $50.78 | EPS | $-0.09 | |||
| Volume | 5,294,422 | |||||
| Baldwin & Lyons, Inc. (NASDAQ: BWINA) | Delayed: 23.55 -78.27 (76.87%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $101.82 | 52 Week High | $26.50 | |||
| Open | $102.10 | 52 Week Low | $22.00 | |||
| Day High | $102.75 | P/E | N/A | |||
| Day Low | $23.55 | EPS | $0.00 | |||
| Volume | 9,969 | |||||
| THE BLACKSTONE GROUP L.P (NYSE: BX) | Delayed: 140.17 -0.4 (0.28%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $140.57 | 52 Week High | $32.07 | |||
| Open | $139.52 | 52 Week Low | $22.31 | |||
| Day High | $141.48 | P/E | 124.04 | |||
| Day Low | $138.12 | EPS | $1.13 | |||
| Volume | 1,270,961 | |||||
| BEAZER HOMES USA, INC. NEW (NYSE: BZH) | Delayed: 33.11 -0.06 (0.18%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $33.17 | 52 Week High | $14.81 | |||
| Open | $33.13 | 52 Week Low | $6.07 | |||
| Day High | $33.18 | P/E | N/A | |||
| Day Low | $33.10 | EPS | $-0.69 | |||
| Volume | 188,999 | |||||
| Credit Acceptance Corp (NASDAQ: CACC) | Delayed: 577.88 +4.79 (0.84%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $573.09 | 52 Week High | $258.58 | |||
| Open | $570.31 | 52 Week Low | $159.92 | |||
| Day High | $579.60 | P/E | 54.83 | |||
| Day Low | $570.31 | EPS | $10.54 | |||
| Volume | 25,798 | |||||
| Cardinal Health Inc. (NYSE: CAH) | Delayed: 234.90 -0.76 (0.32%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $235.66 | 52 Week High | $91.22 | |||
| Open | $235.17 | 52 Week Low | $62.70 | |||
| Day High | $238.24 | P/E | 219.53 | |||
| Day Low | $233.94 | EPS | $1.07 | |||
| Volume | 642,226 | |||||
| Cameron International Corp. (NYSE: CAM) | Delayed: 24.84 -0.04 (0.16%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.88 | 52 Week High | $71.22 | |||
| Open | $24.87 | 52 Week Low | $40.50 | |||
| Day High | $24.87 | P/E | 8.66 | |||
| Day Low | $24.83 | EPS | $2.87 | |||
| Volume | 11,226 | |||||
| Cardtronics, Inc. (NASDAQ: CATM) | Delayed: 39.01 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $39.01 | 52 Week High | $52.56 | |||
| Open | $23.75 | 52 Week Low | $28.01 | |||
| Day High | $39.01 | P/E | 73.60 | |||
| Day Low | $39.01 | EPS | $0.53 | |||
| Volume | 703 | |||||
| CAVIUM (NASDAQ: CAVM) | Delayed: 86.23 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $86.23 | 52 Week High | $71.98 | |||
| Open | $19.01 | 52 Week Low | $35.90 | |||
| Day High | $86.23 | P/E | N/A | |||
| Day Low | $86.23 | EPS | $-0.06 | |||
| Volume | 66,924 | |||||
| Carefusion (NYSE: CFN) | Delayed: 59.91 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $59.91 | 52 Week High | $60.40 | |||
| Open | $0.01 | 52 Week Low | $37.76 | |||
| Day High | $59.91 | P/E | 35.66 | |||
| Day Low | $59.91 | EPS | $1.68 | |||
| Volume | 923,522 | |||||
| CIGNA Corp. (NYSE: CI) | Delayed: 280.54 +5.21 (1.89%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $275.33 | 52 Week High | $148.99 | |||
| Open | $278.50 | 52 Week Low | $115.03 | |||
| Day High | $282.58 | P/E | 51.48 | |||
| Day Low | $277.73 | EPS | $5.45 | |||
| Volume | 310,968 | |||||
| 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 | |||||
| CME Group Inc. (NASDAQ: CME) | Delayed: 273.21 +5.33 (1.99%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $267.88 | 52 Week High | $117.80 | |||
| Open | $271.36 | 52 Week Low | $81.87 | |||
| Day High | $274.00 | P/E | 93.57 | |||
| Day Low | $269.06 | EPS | $2.92 | |||
| Volume | 567,669 | |||||
| Cummins Inc. (NYSE: CMI) | Delayed: 621.82 -19.34 (3.02%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $641.16 | 52 Week High | $141.65 | |||
| Open | $629.05 | 52 Week Low | $79.88 | |||
| Day High | $632.47 | P/E | 78.61 | |||
| Day Low | $619.26 | EPS | $7.91 | |||
| Volume | 265,349 | |||||
| Columbia Sportswear Co (NASDAQ: COLM) | Delayed: 57.69 +0.60 (1.05%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $57.09 | 52 Week High | $62.95 | |||
| Open | $57.57 | 52 Week Low | $43.56 | |||
| Day High | $57.85 | P/E | 21.21 | |||
| Day Low | $57.31 | EPS | $2.72 | |||
| Volume | 70,157 | |||||
| CAMDEN PROPERTY TRUST (NYSE: CPT) | Delayed: 107.65 -0.61 (0.56%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $108.26 | 52 Week High | $90.89 | |||
| Open | $109.31 | 52 Week Low | $67.27 | |||
| Day High | $109.35 | P/E | 63.70 | |||
| Day Low | $107.65 | EPS | $1.69 | |||
| Volume | 170,612 | |||||
| CARLISLE COMPANIES, Inc. (NYSE: CSL) | Delayed: 356.97 -3.73 (1.03%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $360.70 | 52 Week High | $114.49 | |||
| Open | $363.01 | 52 Week Low | $75.17 | |||
| Day High | $363.01 | P/E | 98.88 | |||
| Day Low | $352.06 | EPS | $3.61 | |||
| Volume | 132,846 | |||||
| Constant Contact, Inc. (NASDAQ: CTCT) | Delayed: 32.01 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $32.01 | 52 Week High | $43.18 | |||
| Open | $14.24 | 52 Week Low | $22.75 | |||
| Day High | $32.01 | P/E | 139.17 | |||
| Day Low | $32.01 | EPS | $0.23 | |||
| Volume | 25,200 | |||||
| Cavco Industries, Inc. (NASDAQ: CVCO) | Delayed: 589.99 -9.99 (1.67%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $599.98 | 52 Week High | $110.67 | |||
| Open | $599.67 | 52 Week Low | $70.28 | |||
| Day High | $599.67 | P/E | 221.80 | |||
| Day Low | $585.54 | EPS | $2.66 | |||
| Volume | 26,535 | |||||
| Cymer, Inc. (NASDAQ: CYMI) | Delayed: 116.10 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $116.10 | 52 Week High | $117.21 | |||
| Open | $116.10 | 52 Week Low | $46.18 | |||
| Day High | $116.10 | P/E | N/A | |||
| Day Low | $116.10 | EPS | $-1.78 | |||
| Volume | 527,775 | |||||
| CYTOKINETICS (NASDAQ: CYTK) | Delayed: 75.61 -0.26 (0.34%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $75.87 | 52 Week High | $13.18 | |||
| Open | $75.57 | 52 Week Low | $6.00 | |||
| Day High | $76.81 | P/E | N/A | |||
| Day Low | $74.76 | EPS | $-1.24 | |||
| Volume | 741,635 | |||||
| DICE HOLDINGS, Inc. (NYSE: DHX) | Delayed: 4.45 +0.20 (4.71%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.25 | 52 Week High | $10.48 | |||
| Open | $4.20 | 52 Week Low | $4.95 | |||
| Day High | $4.50 | P/E | 16.48 | |||
| Day Low | $4.20 | EPS | $0.27 | |||
| Volume | 199,594 | |||||
| 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 | 11,847 | |||||
| Dow Chemical (NYSE: DOW) | Delayed: 31.29 -0.05 (0.16%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $31.34 | 52 Week High | $57.10 | |||
| Open | $31.60 | 52 Week Low | $40.26 | |||
| Day High | $32.22 | P/E | 9.07 | |||
| Day Low | $31.06 | EPS | $3.45 | |||
| Volume | 3,293,839 | |||||
| Digital River, Inc. (NASDAQ: DRIV) | Delayed: 34.83 -1.27 (3.52%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.10 | 52 Week High | $26.00 | |||
| Open | $35.34 | 52 Week Low | $13.61 | |||
| Day High | $35.34 | P/E | N/A | |||
| Day Low | $34.72 | EPS | $-0.58 | |||
| Volume | 18,905 | |||||
| EMPIRE DISTRICT ELECT (NYSE: EDE) | Delayed: 34.09 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $34.09 | 52 Week High | $34.49 | |||
| Open | $2.40 | 52 Week Low | $21.73 | |||
| Day High | $34.09 | P/E | 23.03 | |||
| Day Low | $34.09 | EPS | $1.48 | |||
| Volume | 71,945 | |||||
| NIC, Inc. (NASDAQ: EGOV) | Delayed: 34.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $34.00 | 52 Week High | $25.30 | |||
| Open | $12.82 | 52 Week Low | $14.48 | |||
| Day High | $34.00 | P/E | 69.39 | |||
| Day Low | $34.00 | EPS | $0.49 | |||
| Volume | 225 | |||||
| EVERCORE PARTNERS, Inc. (NYSE: EVR) | Delayed: 300.05 -3.13 (1.03%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $303.18 | 52 Week High | $64.30 | |||
| Open | $301.27 | 52 Week Low | $40.36 | |||
| Day High | $303.18 | P/E | 211.30 | |||
| Day Low | $297.51 | EPS | $1.42 | |||
| Volume | 140,484 | |||||
| Edwards Lifesciences (NYSE: EW) | Delayed: 91.21 +0.40 (0.44%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $90.81 | 52 Week High | $166.87 | |||
| Open | $90.96 | 52 Week Low | $72.20 | |||
| Day High | $91.69 | P/E | 26.51 | |||
| Day Low | $90.40 | EPS | $3.44 | |||
| Volume | 920,212 | |||||
| EAGLE MATERIALS, Inc. (NYSE: EXP) | Delayed: 201.93 -3.58 (1.74%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $205.51 | 52 Week High | $97.05 | |||
| Open | $206.00 | 52 Week Low | $45.03 | |||
| Day High | $207.02 | P/E | 92.63 | |||
| Day Low | $200.77 | EPS | $2.18 | |||
| Volume | 132,053 | |||||
| Extreme Networks (NASDAQ: EXTR) | Delayed: 23.71 -0.57 (2.35%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.28 | 52 Week High | $4.71 | |||
| Open | $23.32 | 52 Week Low | $2.33 | |||
| Day High | $24.20 | P/E | N/A | |||
| Day Low | $23.32 | EPS | $-0.16 | |||
| Volume | 760,526 | |||||
| Fiserv Inc (NASDAQ: FISV) | Delayed: 52.61 +0.40 (0.77%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $52.21 | 52 Week High | $111.51 | |||
| Open | $52.80 | 52 Week Low | $85.63 | |||
| Day High | $53.41 | P/E | 21.56 | |||
| Day Low | $52.59 | EPS | $2.44 | |||
| Volume | 1,769,819 | |||||
| Global Geophysical Services (NYSE: GGS) | Delayed: 0.47 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.47 | 52 Week High | $4.96 | |||
| Open | $0.47 | 52 Week Low | $1.33 | |||
| Day High | $0.47 | P/E | N/A | |||
| Day Low | $0.47 | EPS | $-2.13 | |||
| Volume | 114,482 | |||||
| Giga-Tronics, Inc. (AMEX: GIGA) | Delayed: 0.01 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.01 | 52 Week High | $3.85 | |||
| Open | $0.01 | 52 Week Low | $0.70 | |||
| Day High | $0.01 | P/E | N/A | |||
| Day Low | $0.01 | EPS | $-0.80 | |||
| Volume | 1,607,042 | |||||
| Gilead Sciences (NASDAQ: GILD) | Delayed: 143.12 +4.20 (3.02%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $138.92 | 52 Week High | $108.63 | |||
| Open | $140.00 | 52 Week Low | $71.39 | |||
| Day High | $143.89 | P/E | 79.07 | |||
| Day Low | $139.54 | EPS | $1.81 | |||
| Volume | 2,311,488 | |||||
| Genworth Financial Inc. (NYSE: GNW) | Delayed: 10.11 +0.02 (0.20%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.09 | 52 Week High | $5.27 | |||
| Open | $10.17 | 52 Week Low | $1.57 | |||
| Day High | $10.25 | P/E | 8.79 | |||
| Day Low | $10.11 | EPS | $1.15 | |||
| Volume | 596,932 | |||||
| Goodrich Corp. (NYSE: GR) | Delayed: 127.48 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $127.48 | 52 Week High | $9.00 | |||
| Open | $1.83 | 52 Week Low | $9.16 | |||
| Day High | $127.48 | P/E | 20.36 | |||
| Day Low | $127.48 | EPS | $6.26 | |||
| Volume | 70,177 | |||||
| US Global Investors, Inc. (NASDAQ: GROW) | Delayed: 3.18 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.18 | 52 Week High | $2.33 | |||
| Open | $3.16 | 52 Week Low | $0.96 | |||
| Day High | $3.20 | P/E | N/A | |||
| Day Low | $3.15 | EPS | $-0.09 | |||
| Volume | 5,142 | |||||
| Haynes International, Inc. (NASDAQ: HAYN) | Delayed: 60.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $60.99 | 52 Week High | $43.07 | |||
| Open | $60.99 | 52 Week Low | $25.53 | |||
| Day High | $60.99 | P/E | 61.61 | |||
| Day Low | $60.99 | EPS | $0.99 | |||
| Volume | 19,297 | |||||
| Starwood Hotels & Resorts (NYSE: HOT) | Delayed: 77.05 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $77.05 | 52 Week High | $84.37 | |||
| Open | $7.30 | 52 Week Low | $56.87 | |||
| Day High | $77.05 | P/E | 26.39 | |||
| Day Low | $77.05 | EPS | $2.92 | |||
| Volume | 881,793 | |||||
| INDEPENDENT BK (NASDAQ: IBCP) | Delayed: 38.04 -0.34 (0.89%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $38.38 | 52 Week High | $18.05 | |||
| Open | $38.48 | 52 Week Low | $13.42 | |||
| Day High | $38.50 | P/E | 10.14 | |||
| Day Low | $37.96 | EPS | $3.75 | |||
| Volume | 41,950 | |||||
| Ikanos Communications, Inc. (NASDAQ: IKAN) | Delayed: 2.74 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.74 | 52 Week High | $3.77 | |||
| Open | $0.07 | 52 Week Low | $0.29 | |||
| Day High | $2.74 | P/E | N/A | |||
| Day Low | $2.74 | EPS | $-0.41 | |||
| Volume | 43,977 | |||||
| Intermec (NYSE: IN) | Delayed: 10.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.00 | 52 Week High | $10.36 | |||
| Open | $10.00 | 52 Week Low | $6.02 | |||
| Day High | $10.00 | P/E | N/A | |||
| Day Low | $10.00 | EPS | $-0.42 | |||
| Volume | 5,125 | |||||
| Infinera Corporation (NASDAQ: INFN) | Delayed: 6.64 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.64 | 52 Week High | $22.85 | |||
| Open | $6.64 | 52 Week Low | $7.23 | |||
| Day High | $6.64 | P/E | N/A | |||
| Day Low | $6.64 | EPS | $-0.27 | |||
| Volume | 512,313 | |||||
| International Paper (NYSE: IP) | Delayed: 40.35 +0.09 (0.22%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $40.26 | 52 Week High | $49.90 | |||
| Open | $40.13 | 52 Week Low | $32.50 | |||
| Day High | $40.58 | P/E | 13.41 | |||
| Day Low | $39.99 | EPS | $3.01 | |||
| Volume | 838,818 | |||||
| INTERNATIONAL RECTIFIER (NYSE: IRF) | Delayed: 39.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $39.98 | 52 Week High | $40.00 | |||
| Open | $35.30 | 52 Week Low | $23.85 | |||
| Day High | $39.98 | P/E | N/A | |||
| Day Low | $39.98 | EPS | $-0.02 | |||
| Volume | 4,470,376 | |||||
| ITERIS, Inc. (NASDAQ: ITI) | Delayed: 7.19 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.19 | 52 Week High | $4.04 | |||
| Open | $7.19 | 52 Week Low | $1.89 | |||
| Day High | $7.19 | P/E | 179.75 | |||
| Day Low | $7.19 | EPS | $0.04 | |||
| Volume | 331,776 | |||||
| INVACARE CORPORATION (NYSE: IVC) | Delayed: 0.66 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.66 | 52 Week High | $20.41 | |||
| Open | $30.59 | 52 Week Low | $8.00 | |||
| Day High | $0.66 | P/E | N/A | |||
| Day Low | $0.66 | EPS | $-1.60 | |||
| Volume | 1,765,139 | |||||
| Kellogg Co. (NYSE: K) | Delayed: 83.44 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $83.44 | 52 Week High | $87.16 | |||
| Open | $83.44 | 52 Week Low | $64.70 | |||
| Day High | $83.44 | P/E | 16.86 | |||
| Day Low | $83.44 | EPS | $4.95 | |||
| Volume | 3,328,312 | |||||
| KAYNE ANDERSON ENERGY DEVELOPMENT COMPANY (NYSE: KED) | Delayed: 18.45 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $18.45 | 52 Week High | $20.50 | |||
| Open | $0.03 | 52 Week Low | $9.86 | |||
| Day High | $18.45 | P/E | 5.10 | |||
| Day Low | $18.45 | EPS | $3.62 | |||
| Volume | 8,109 | |||||
| Kelly Services, Inc. (NASDAQ: KELYA) | Delayed: 16.32 +0.23 (1.43%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.09 | 52 Week High | $20.98 | |||
| Open | $16.30 | 52 Week Low | $14.35 | |||
| Day High | $16.44 | P/E | 10.60 | |||
| Day Low | $16.18 | EPS | $1.54 | |||
| Volume | 107,086 | |||||
| KEMET CORPORATION (NYSE: KEM) | Delayed: 27.58 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $27.58 | 52 Week High | $4.48 | |||
| Open | $27.58 | 52 Week Low | $1.26 | |||
| Day High | $27.58 | P/E | N/A | |||
| Day Low | $27.58 | EPS | $-1.74 | |||
| Volume | 483,855 | |||||
| Kensey Nash Corp (NASDAQ: KNSY) | Delayed: 38.46 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $38.46 | 52 Week High | $38.69 | |||
| Open | $19.62 | 52 Week Low | $18.17 | |||
| Day High | $38.46 | P/E | 27.08 | |||
| Day Low | $38.46 | EPS | $1.42 | |||
| Volume | 188,453 | |||||
| LEAR CORPORATION (NYSE: LEA) | Delayed: 124.54 -0.35 (0.28%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $124.89 | 52 Week High | $127.00 | |||
| Open | $124.59 | 52 Week Low | $93.54 | |||
| Day High | $125.65 | P/E | 24.96 | |||
| Day Low | $123.41 | EPS | $4.99 | |||
| Volume | 109,589 | |||||
| LENNOX INTERNATIONAL, Inc. (NYSE: LII) | Delayed: 411.93 -4.2 (1.01%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $416.13 | 52 Week High | $164.02 | |||
| Open | $416.00 | 52 Week Low | $105.65 | |||
| Day High | $416.15 | P/E | 116.04 | |||
| Day Low | $407.94 | EPS | $3.55 | |||
| Volume | 101,853 | |||||
| Landstar System, Inc. (NASDAQ: LSTR) | Delayed: 188.97 -4.41 (2.28%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $193.38 | 52 Week High | $82.70 | |||
| Open | $192.17 | 52 Week Low | $53.03 | |||
| Day High | $192.62 | P/E | 80.07 | |||
| Day Low | $188.54 | EPS | $2.36 | |||
| Volume | 159,884 | |||||
| Mastercard Inc. (NYSE: MA) | Delayed: 575.07 +12.81 (2.28%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $562.26 | 52 Week High | $108.93 | |||
| Open | $563.87 | 52 Week Low | $78.52 | |||
| Day High | $575.91 | P/E | 224.64 | |||
| Day Low | $563.18 | EPS | $2.56 | |||
| Volume | 1,376,256 | |||||
| MID-AMERICA APARTMENT (NYSE: MAA) | Delayed: 130.51 -0.61 (0.47%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $131.12 | 52 Week High | $110.00 | |||
| Open | $132.16 | 52 Week Low | $82.91 | |||
| Day High | $132.43 | P/E | 207.16 | |||
| Day Low | $130.48 | EPS | $0.63 | |||
| Volume | 225,285 | |||||
| MEDNAX, Inc. (NYSE: MD) | Delayed: 26.68 +0.34 (1.29%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $26.34 | 52 Week High | $76.96 | |||
| Open | $26.54 | 52 Week Low | $59.36 | |||
| Day High | $27.14 | P/E | 9.60 | |||
| Day Low | $26.54 | EPS | $2.78 | |||
| Volume | 286,182 | |||||
| M.D.C. HOLDINGS, Inc. (NYSE: MDC) | Delayed: 62.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $62.98 | 52 Week High | $27.59 | |||
| Open | $47.13 | 52 Week Low | $19.28 | |||
| Day High | $62.98 | P/E | 9.78 | |||
| Day Low | $62.98 | EPS | $6.44 | |||
| Volume | 2,289,079 | |||||
| Multi-Fineline Electronix, Inc. (NASDAQ: MFLX) | Delayed: 16.88 -0.09 (0.53%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.97 | 52 Week High | $25.62 | |||
| Open | $16.88 | 52 Week Low | $12.59 | |||
| Day High | $16.88 | P/E | N/A | |||
| Day Low | $16.88 | EPS | $-3.47 | |||
| Volume | 137 | |||||
| M/I HOMES, Inc. (NYSE: MHO) | Delayed: 149.99 -1.21 (0.8%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $151.20 | 52 Week High | $23.98 | |||
| Open | $152.63 | 52 Week Low | $15.56 | |||
| Day High | $152.63 | P/E | 29.64 | |||
| Day Low | $149.35 | EPS | $5.06 | |||
| Volume | 44,492 | |||||
| MAXIMUS, Inc. (NYSE: MMS) | Delayed: 56.94 +2.51 (4.61%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $54.43 | 52 Week High | $61.68 | |||
| Open | $55.10 | 52 Week Low | $43.69 | |||
| Day High | $56.94 | P/E | 30.78 | |||
| Day Low | $55.10 | EPS | $1.85 | |||
| Volume | 160,852 | |||||
| Merck & Co. (NYSE: MRK) | Delayed: 135.27 -0.7 (0.51%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $135.97 | 52 Week High | $65.46 | |||
| Open | $137.24 | 52 Week Low | $47.97 | |||
| Day High | $137.98 | P/E | 92.02 | |||
| Day Low | $135.03 | EPS | $1.47 | |||
| Volume | 4,382,935 | |||||
| MSCI, Inc. (NYSE: MSCI) | Delayed: 563.48 +12.80 (2.32%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $550.68 | 52 Week High | $90.79 | |||
| Open | $558.94 | 52 Week Low | $62.17 | |||
| Day High | $565.19 | P/E | 306.24 | |||
| Day Low | $554.04 | EPS | $1.84 | |||
| Volume | 207,425 | |||||
| MERITOR, Inc. (NYSE: MTOR) | Delayed: 36.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.50 | 52 Week High | $12.57 | |||
| Open | $0.00 | 52 Week Low | $5.70 | |||
| Day High | $36.50 | P/E | 521.43 | |||
| Day Low | $36.50 | EPS | $0.07 | |||
| Volume | 481,972 | |||||
| MTS Systems Corp (NASDAQ: MTSC) | Delayed: 58.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $58.49 | 52 Week High | $65.17 | |||
| Open | $61.13 | 52 Week Low | $41.53 | |||
| Day High | $58.49 | P/E | 17.41 | |||
| Day Low | $58.49 | EPS | $3.36 | |||
| Volume | 56,172 | |||||
| MWI Veterinary Supply, Inc. (NASDAQ: MWIV) | Delayed: 190.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $190.00 | 52 Week High | $191.29 | |||
| Open | $6.45 | 52 Week Low | $129.75 | |||
| Day High | $190.00 | P/E | 37.48 | |||
| Day Low | $190.00 | EPS | $5.07 | |||
| Volume | 300 | |||||
| NETSUITE, Inc. (NYSE: N) | Delayed: 90.34 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $90.34 | 52 Week High | $110.99 | |||
| Open | $0.01 | 52 Week Low | $51.75 | |||
| Day High | $90.34 | P/E | N/A | |||
| Day Low | $90.34 | EPS | $-0.95 | |||
| Volume | 1,717,428 | |||||
| NAVIGANT CONSULTING, Inc. (NASDAQ: NCI) | Delayed: 12.29 +0.11 (0.90%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.18 | 52 Week High | $24.66 | |||
| Open | $12.18 | 52 Week Low | $14.07 | |||
| Day High | $12.36 | P/E | 11.38 | |||
| Day Low | $12.11 | EPS | $1.08 | |||
| Volume | 46,293 | |||||
| NORTH AMERICAN ENERGY PARTNERS, Inc. (NYSE: NOA) | Delayed: 13.64 -0.29 (2.08%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.93 | 52 Week High | $3.35 | |||
| Open | $13.90 | 52 Week Low | $1.39 | |||
| Day High | $13.97 | P/E | N/A | |||
| Day Low | $13.57 | EPS | $0.00 | |||
| Volume | 29,305 | |||||
| National Oilwell Varco Inc. (NYSE: NOV) | Delayed: 21.06 -0.54 (2.5%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.60 | 52 Week High | $38.89 | |||
| Open | $21.62 | 52 Week Low | $25.74 | |||
| Day High | $21.67 | P/E | 3.87 | |||
| Day Low | $21.04 | EPS | $5.44 | |||
| Volume | 630,684 | |||||
| NEUSTAR, INC. CLASS A (NYSE: NSR) | Delayed: 7.76 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.76 | 52 Week High | $28.00 | |||
| Open | $17.75 | 52 Week Low | $20.00 | |||
| Day High | $7.76 | P/E | 3.15 | |||
| Day Low | $7.76 | EPS | $2.46 | |||
| Volume | 2,400 | |||||
| NETSOL TECH (NASDAQ: NTWK) | Delayed: 4.11 +0.06 (1.48%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.05 | 52 Week High | $9.50 | |||
| Open | $4.03 | 52 Week Low | $5.20 | |||
| Day High | $4.13 | P/E | 6.32 | |||
| Day Low | $4.03 | EPS | $0.65 | |||
| Volume | 5,676 | |||||
| NUSKIN ENTERPRISES, Inc. (NYSE: NUS) | Delayed: 4.64 -0.04 (0.85%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.68 | 52 Week High | $66.04 | |||
| Open | $4.67 | 52 Week Low | $23.51 | |||
| Day High | $4.70 | P/E | 0.95 | |||
| Day Low | $4.62 | EPS | $4.89 | |||
| Volume | 146,498 | |||||
| NEW YORK TIMES CO. (NYSE: NYT) | Delayed: 65.59 +0.32 (0.49%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $65.27 | 52 Week High | $14.27 | |||
| Open | $65.23 | 52 Week Low | $10.60 | |||
| Day High | $66.16 | P/E | 182.19 | |||
| Day Low | $65.20 | EPS | $0.36 | |||
| Volume | 426,350 | |||||
| OCULUS INNOV SCI (NASDAQ: OCLS) | Delayed: 4.95 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.95 | 52 Week High | $5.65 | |||
| Open | $1.53 | 52 Week Low | $0.78 | |||
| Day High | $4.95 | P/E | N/A | |||
| Day Low | $4.95 | EPS | $-1.02 | |||
| Volume | 7,700 | |||||
| Old Dominion Freight Line (NASDAQ: ODFL) | Delayed: 208.77 -3.19 (1.51%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $211.96 | 52 Week High | $85.25 | |||
| Open | $212.03 | 52 Week Low | $48.92 | |||
| Day High | $212.03 | P/E | 87.35 | |||
| Day Low | $208.20 | EPS | $2.39 | |||
| Volume | 346,367 | |||||
| ORION ENERGY SYSTEMS, Inc. (NASDAQ: OESX) | Delayed: 19.50 +0.22 (1.14%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.28 | 52 Week High | $2.50 | |||
| Open | $19.35 | 52 Week Low | $1.04 | |||
| Day High | $19.98 | P/E | 139.29 | |||
| Day Low | $19.07 | EPS | $0.14 | |||
| Volume | 24,901 | |||||
| Oplink Communications, Inc. (NASDAQ: OPLK) | Delayed: 24.23 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.23 | 52 Week High | $24.48 | |||
| Open | $0.33 | 52 Week Low | $13.91 | |||
| Day High | $24.23 | P/E | 46.60 | |||
| Day Low | $24.23 | EPS | $0.52 | |||
| Volume | 50 | |||||
| Patriot Coal Corporation (NASDAQ: PCX) | Delayed: 10.20 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.20 | 52 Week High | $24.99 | |||
| Open | $2.77 | 52 Week Low | $0.27 | |||
| Day High | $10.20 | P/E | N/A | |||
| Day Low | $10.20 | EPS | $-1.91 | |||
| Volume | 89,620 | |||||
| Penn National Gaming, Inc. (NASDAQ: PENN) | Delayed: 18.57 -0.08 (0.43%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $18.65 | 52 Week High | $17.40 | |||
| Open | $18.67 | 52 Week Low | $11.93 | |||
| Day High | $18.72 | P/E | N/A | |||
| Day Low | $18.47 | EPS | $-10.17 | |||
| Volume | 757,456 | |||||
| Principal Financial Group (NASDAQ: PFG) | Delayed: 113.34 +0.37 (0.33%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $112.97 | 52 Week High | $58.85 | |||
| Open | $113.66 | 52 Week Low | $33.09 | |||
| Day High | $114.39 | P/E | 38.42 | |||
| Day Low | $113.30 | EPS | $2.95 | |||
| Volume | 310,300 | |||||
| Pulte Homes Inc. (NYSE: PHM) | Delayed: 127.10 -1.39 (1.08%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $128.49 | 52 Week High | $22.40 | |||
| Open | $129.78 | 52 Week Low | $14.61 | |||
| Day High | $130.00 | P/E | 18.77 | |||
| Day Low | $126.55 | EPS | $6.77 | |||
| Volume | 574,712 | |||||
| PerkinElmer (NYSE: PKI) | Delayed: 115.24 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $115.24 | 52 Week High | $57.28 | |||
| Open | $1.73 | 52 Week Low | $39.50 | |||
| Day High | $115.24 | P/E | 78.93 | |||
| Day Low | $115.24 | EPS | $1.46 | |||
| Volume | 1,660 | |||||
| Power Integrations, Inc. (NASDAQ: POWI) | Delayed: 58.99 -3.11 (5.01%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $62.10 | 52 Week High | $66.00 | |||
| Open | $59.81 | 52 Week Low | $39.53 | |||
| Day High | $60.70 | P/E | 31.38 | |||
| Day Low | $58.00 | EPS | $1.88 | |||
| Volume | 271,118 | |||||
| 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 | |||||
| Patterson-UTI Energy, Inc. (NASDAQ: PTEN) | Delayed: 12.08 -0.14 (1.15%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.22 | 52 Week High | $25.01 | |||
| Open | $12.47 | 52 Week Low | $10.94 | |||
| Day High | $12.48 | P/E | 9.44 | |||
| Day Low | $11.99 | EPS | $1.28 | |||
| Volume | 2,109,436 | |||||
| POWER-ONE (NYSE: PWER) | Delayed: 44.99 -0.7 (1.53%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $45.69 | 52 Week High | $7.16 | |||
| Open | $45.18 | 52 Week Low | $3.72 | |||
| Day High | $45.32 | P/E | 173.04 | |||
| Day Low | $44.99 | EPS | $0.26 | |||
| Volume | 2,794 | |||||
| Ryder System (NYSE: R) | Delayed: 262.71 -1.99 (0.75%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $264.70 | 52 Week High | $80.15 | |||
| Open | $264.98 | 52 Week Low | $45.12 | |||
| Day High | $264.98 | P/E | 56.74 | |||
| Day Low | $261.97 | EPS | $4.63 | |||
| Volume | 49,028 | |||||
| ROYAL CARIBBEAN CRUISES LTD. (NYSE: RCL) | Delayed: 302.11 +0.32 (0.11%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $301.79 | 52 Week High | $103.40 | |||
| Open | $299.00 | 52 Week Low | $64.21 | |||
| Day High | $302.74 | P/E | 141.17 | |||
| Day Low | $297.14 | EPS | $2.14 | |||
| Volume | 465,690 | |||||
| Elizabeth Arden, Inc. (NASDAQ: RDEN) | Delayed: 13.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.98 | 52 Week High | $14.14 | |||
| Open | $15.90 | 52 Week Low | $5.02 | |||
| Day High | $13.98 | P/E | 13.84 | |||
| Day Low | $13.98 | EPS | $1.01 | |||
| Volume | 186,764 | |||||
| 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 | |||||
| Royal Gold, Inc. (NASDAQ: RGLD) | Delayed: 232.00 -4.62 (1.95%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $236.62 | 52 Week High | $87.74 | |||
| Open | $233.79 | 52 Week Low | $24.68 | |||
| Day High | $235.78 | P/E | 252.17 | |||
| Day Low | $229.85 | EPS | $0.92 | |||
| Volume | 225,292 | |||||
| Roper Industries (NASDAQ: ROP) | Delayed: 398.81 +9.10 (2.34%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $389.71 | 52 Week High | $195.93 | |||
| Open | $398.82 | 52 Week Low | $155.79 | |||
| Day High | $400.82 | P/E | 74.27 | |||
| Day Low | $394.83 | EPS | $5.37 | |||
| Volume | 154,759 | |||||
| SALLY BEAUTY HOLDINGS, Inc. (NYSE: SBH) | Delayed: 16.66 +0.42 (2.59%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.24 | 52 Week High | $32.93 | |||
| Open | $16.44 | 52 Week Low | $23.42 | |||
| Day High | $16.84 | P/E | 11.11 | |||
| Day Low | $16.35 | EPS | $1.50 | |||
| Volume | 266,467 | |||||
| Spectra Energy Corp. (NYSE: SE) | Delayed: 116.71 -2.74 (2.29%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $119.45 | 52 Week High | $44.00 | |||
| Open | $116.00 | 52 Week Low | $21.43 | |||
| Day High | $118.58 | P/E | 75.30 | |||
| Day Low | $114.80 | EPS | $1.55 | |||
| Volume | 1,771,120 | |||||
| SuccessFactors (NYSE: SFSF) | Delayed: 39.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $39.99 | 52 Week High | $40.44 | |||
| Open | $0.00 | 52 Week Low | $19.46 | |||
| Day High | $39.99 | P/E | N/A | |||
| Day Low | $39.99 | EPS | $-0.42 | |||
| Volume | 10,000 | |||||
| Silicon Image, Inc. (NASDAQ: SIMG) | Delayed: 7.28 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.28 | 52 Week High | $7.33 | |||
| Open | $0.02 | 52 Week Low | $4.10 | |||
| Day High | $7.28 | P/E | 48.53 | |||
| Day Low | $7.28 | EPS | $0.15 | |||
| Volume | 396,296 | |||||
| Sara Lee Corp. (NASDAQ: SLE) | Delayed: 4.58 +1.56 (51.66%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.02 | 52 Week High | $22.35 | |||
| Open | $6.22 | 52 Week Low | $15.66 | |||
| Day High | $7.37 | P/E | 45.80 | |||
| Day Low | $3.95 | EPS | $0.10 | |||
| Volume | 42,730,041 | |||||
| SMART TECHS SVTG-A (NASDAQ: SMT) | Delayed: 4.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.49 | 52 Week High | $4.95 | |||
| Open | $25.11 | 52 Week Low | $0.19 | |||
| Day High | $4.49 | P/E | N/A | |||
| Day Low | $4.49 | EPS | $0.00 | |||
| Volume | 1,994 | |||||
| SONY CORPORATION ADRS (NYSE: SNE) | Delayed: 106.01 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $106.01 | 52 Week High | $34.17 | |||
| Open | $122.21 | 52 Week Low | $19.90 | |||
| Day High | $106.01 | P/E | N/A | |||
| Day Low | $106.01 | EPS | $0.00 | |||
| Volume | 82 | |||||
| SUBURBAN PROPANE PARTNERS L P (NYSE: SPH) | Delayed: 17.75 +0.26 (1.49%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $17.49 | 52 Week High | $37.10 | |||
| Open | $17.56 | 52 Week Low | $20.93 | |||
| Day High | $17.88 | P/E | 12.96 | |||
| Day Low | $17.52 | EPS | $1.37 | |||
| Volume | 164,350 | |||||
| SurModics, Inc. (NASDAQ: SRDX) | Delayed: 42.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $42.98 | 52 Week High | $30.75 | |||
| Open | $42.98 | 52 Week Low | $17.45 | |||
| Day High | $42.98 | P/E | 44.31 | |||
| Day Low | $42.98 | EPS | $0.97 | |||
| Volume | 64,854 | |||||
| SIMPSON MANUFACTURING CO., Inc. (NYSE: SSD) | Delayed: 192.93 -2.96 (1.51%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $195.89 | 52 Week High | $46.61 | |||
| Open | $195.81 | 52 Week Low | $30.25 | |||
| Day High | $195.81 | P/E | 183.74 | |||
| Day Low | $192.01 | EPS | $1.05 | |||
| Volume | 55,957 | |||||
| Sunoco, Inc. (NYSE: SUN) | Delayed: 76.85 +1.89 (2.52%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $74.96 | 52 Week High | $40.06 | |||
| Open | $75.63 | 52 Week Low | $22.86 | |||
| Day High | $76.88 | P/E | N/A | |||
| Day Low | $75.49 | EPS | $-8.53 | |||
| Volume | 122,924 | |||||
| SUNCOKE ENERGY, Inc. (NYSE: SXC) | Delayed: 9.04 -0.47 (4.94%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.51 | 52 Week High | $12.37 | |||
| Open | $9.33 | 52 Week Low | $2.05 | |||
| Day High | $9.38 | P/E | 25.11 | |||
| Day Low | $9.03 | EPS | $0.36 | |||
| Volume | 330,636 | |||||
| TIDEWATER, Inc. (NYSE: TDW) | Delayed: 94.02 +0.05 (0.05%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $93.97 | 52 Week High | $11.58 | |||
| Open | $94.59 | 52 Week Low | $1.44 | |||
| Day High | $95.32 | P/E | 32.53 | |||
| Day Low | $93.24 | EPS | $2.89 | |||
| Volume | 148,942 | |||||
| TECO Energy (NYSE: TE) | Delayed: 4.65 -0.23 (4.71%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.88 | 52 Week High | $27.83 | |||
| Open | $4.66 | 52 Week Low | $17.95 | |||
| Day High | $4.77 | P/E | 5.05 | |||
| Day Low | $4.51 | EPS | $0.92 | |||
| Volume | 10,681,754 | |||||
| TENNECO, Inc. (NYSE: TEN) | Delayed: 41.80 -0.36 (0.85%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $42.16 | 52 Week High | $59.88 | |||
| Open | $42.22 | 52 Week Low | $34.45 | |||
| Day High | $42.22 | P/E | 14.07 | |||
| Day Low | $41.55 | EPS | $2.97 | |||
| Volume | 84,345 | |||||
| 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 | |||||
| Transcend Services, Inc. (NASDAQ: TRCR) | Delayed: 29.57 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.57 | 52 Week High | $30.25 | |||
| Open | $3.17 | 52 Week Low | $19.00 | |||
| Day High | $29.57 | P/E | 17.19 | |||
| Day Low | $29.57 | EPS | $1.72 | |||
| Volume | 4,404 | |||||
| Trimble Navigation Ltd (NASDAQ: TRMB) | Delayed: 57.16 +1.47 (2.64%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $55.69 | 52 Week High | $29.79 | |||
| Open | $56.00 | 52 Week Low | $18.36 | |||
| Day High | $57.39 | P/E | 68.05 | |||
| Day Low | $55.99 | EPS | $0.84 | |||
| Volume | 804,878 | |||||
| Telecommunication Systems, Inc. (NASDAQ: TSYS) | Delayed: 4.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.99 | 52 Week High | $5.06 | |||
| Open | $39.05 | 52 Week Low | $3.03 | |||
| Day High | $4.99 | P/E | N/A | |||
| Day Low | $4.99 | EPS | $-1.00 | |||
| Volume | 140,418 | |||||
| Take-Two Interactive Softwar (NASDAQ: TTWO) | Delayed: 247.29 +5.68 (2.35%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $241.61 | 52 Week High | $50.19 | |||
| Open | $243.58 | 52 Week Low | $31.36 | |||
| Day High | $248.39 | P/E | 87.38 | |||
| Day Low | $243.07 | EPS | $2.83 | |||
| Volume | 523,187 | |||||
| UNIVERSAL TECHNICAL INSTITUTE, Inc. (NYSE: UTI) | Delayed: 25.72 -0.43 (1.64%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $26.15 | 52 Week High | $5.88 | |||
| Open | $26.26 | 52 Week Low | $1.42 | |||
| Day High | $26.53 | P/E | 321.50 | |||
| Day Low | $25.61 | EPS | $0.08 | |||
| Volume | 431,628 | |||||
| VIACOM-A (NASDAQ: VIA) | Delayed: 11.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.00 | 52 Week High | $54.69 | |||
| Open | $11.00 | 52 Week Low | $33.88 | |||
| Day High | $11.00 | P/E | 2.14 | |||
| Day Low | $11.00 | EPS | $5.14 | |||
| Volume | 95,926 | |||||
| VALIDUS HOLDINGS, LTD. (NASDAQ: VR) | Delayed: 25.61 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $25.61 | 52 Week High | $53.60 | |||
| Open | $122.08 | 52 Week Low | $41.73 | |||
| Day High | $25.61 | P/E | 5.18 | |||
| Day Low | $25.61 | EPS | $4.94 | |||
| Volume | 924,851 | |||||
| Vertex Pharmaceuticals Inc (NASDAQ: VRTX) | Delayed: 532.04 +16.49 (3.20%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $515.55 | 52 Week High | $134.71 | |||
| Open | $520.00 | 52 Week Low | $73.31 | |||
| Day High | $533.78 | P/E | N/A | |||
| Day Low | $517.34 | EPS | $-1.98 | |||
| Volume | 580,766 | |||||
| WABCO HOLDINGS, Inc. (NYSE: WBC) | Delayed: 136.46 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $136.46 | 52 Week High | $115.15 | |||
| Open | $224.43 | 52 Week Low | $81.66 | |||
| Day High | $136.46 | P/E | 13.24 | |||
| Day Low | $136.46 | EPS | $10.31 | |||
| Volume | 279,488 | |||||
| Wisconsin Energy Corporation (NYSE: WEC) | Delayed: 110.99 +0.50 (0.45%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $110.49 | 52 Week High | $66.10 | |||
| Open | $111.51 | 52 Week Low | $47.98 | |||
| Day High | $111.89 | P/E | 44.22 | |||
| Day Low | $110.89 | EPS | $2.51 | |||
| Volume | 487,440 | |||||
| WESTWOOD HOLDINGS GROUP, INC. 4 (NYSE: WHG) | Delayed: 19.70 +0.29 (1.49%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.41 | 52 Week High | $60.95 | |||
| Open | $19.60 | 52 Week Low | $41.40 | |||
| Day High | $19.84 | P/E | 8.42 | |||
| Day Low | $19.41 | EPS | $2.34 | |||
| Volume | 4,132 | |||||
| Wayside Technology Group, Inc. (NASDAQ: WSTG) | Delayed: 31.11 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $31.11 | 52 Week High | $19.50 | |||
| Open | $1.35 | 52 Week Low | $15.47 | |||
| Day High | $31.11 | P/E | 22.06 | |||
| Day Low | $31.11 | EPS | $1.41 | |||
| Volume | 270,759 | |||||
| Wynn Resorts Ltd (NASDAQ: WYNN) | Delayed: 101.83 -0.96 (0.93%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $102.79 | 52 Week High | $109.50 | |||
| Open | $102.96 | 52 Week Low | $49.95 | |||
| Day High | $103.74 | P/E | 14.20 | |||
| Day Low | $101.75 | EPS | $7.17 | |||
| Volume | 318,111 | |||||
| Xcel Energy Inc (NASDAQ: XEL) | Delayed: 79.59 +0.38 (0.48%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $79.21 | 52 Week High | $45.42 | |||
| Open | $80.10 | 52 Week Low | $34.33 | |||
| Day High | $80.81 | P/E | 41.67 | |||
| Day Low | $79.58 | EPS | $1.91 | |||
| Volume | 1,633,825 | |||||
| Zygo Corporation (NASDAQ: ZIGO) | Delayed: 19.25 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.25 | 52 Week High | $19.65 | |||
| Open | $22.02 | 52 Week Low | $13.12 | |||
| Day High | $19.25 | P/E | 44.77 | |||
| Day Low | $19.25 | EPS | $0.43 | |||
| Volume | 3,119,577 | |||||
