Trading Radar for 05/02: Comcast (CMCSA), CVS Caremark (CVS), DreamWorks (DWA), Transocean (RIG), MasterCard (MA), Time Warner (TWX) Report
Go back to Trading Radar for 05/02: Comcast (CMCSA), CVS Caremark (CVS), DreamWorks (DWA), Transocean (RIG), MasterCard (MA), Time Warner (TWX) Report| ALLIANCEBERNSTEIN HOLDING, L.P. (NYSE: AB) | Delayed: 36.06 -0.17 (0.47%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.23 | 52 Week High | $26.24 | |||
| Open | $36.15 | 52 Week Low | $16.11 | |||
| Day High | $36.43 | P/E | 21.21 | |||
| Day Low | $36.02 | EPS | $1.70 | |||
| Volume | 150,672 | |||||
| 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 | |||||
| BARRICK GOLD CORP. (NYSE: ABX) | Delayed: 9.09 -0.06 (0.66%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.15 | 52 Week High | $23.44 | |||
| Open | $9.13 | 52 Week Low | $6.90 | |||
| Day High | $9.22 | P/E | N/A | |||
| Day Low | $8.92 | EPS | $0.00 | |||
| Volume | 164,156 | |||||
| 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 | |||||
| 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 | |||||
| American Capital Agency Corp. (NASDAQ: AGNC) | Delayed: 10.90 -0.18 (1.62%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.08 | 52 Week High | $20.43 | |||
| Open | $11.03 | 52 Week Low | $15.69 | |||
| Day High | $11.10 | P/E | 3.32 | |||
| Day Low | $10.89 | EPS | $3.28 | |||
| Volume | 7,376,698 | |||||
| AMERIGROUP Corp. (NYSE: AGP) | Delayed: 91.70 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $91.70 | 52 Week High | $91.97 | |||
| Open | $1.96 | 52 Week Low | $56.41 | |||
| Day High | $91.70 | P/E | 35.68 | |||
| Day Low | $91.70 | EPS | $2.57 | |||
| Volume | 12,199 | |||||
| ALBANY INTERNATIONAL (NYSE: AIN) | Delayed: 58.88 -1.04 (1.74%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $59.92 | 52 Week High | $45.20 | |||
| Open | $59.51 | 52 Week Low | $30.53 | |||
| Day High | $59.78 | P/E | 107.05 | |||
| Day Low | $58.50 | EPS | $0.55 | |||
| Volume | 57,492 | |||||
| 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 | 49 | |||||
| Allstate Corp (NYSE: ALL) | Delayed: 258.27 -1.47 (0.57%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $259.74 | 52 Week High | $70.87 | |||
| Open | $255.06 | 52 Week Low | $56.03 | |||
| Day High | $258.79 | P/E | 53.69 | |||
| Day Low | $252.83 | EPS | $4.81 | |||
| Volume | 572,112 | |||||
| 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 | |||||
| ARTHROCARE CORP (NASDAQ: ARTC) | Delayed: 9.97 +0.01 (0.10%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.96 | 52 Week High | $49.87 | |||
| Open | $9.96 | 52 Week Low | $44.88 | |||
| Day High | $9.97 | P/E | 15.58 | |||
| Day Low | $9.96 | EPS | $0.64 | |||
| Volume | 329 | |||||
| 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 | |||||
| American Safety Insurance Holdings Ltd. (NYSE: ASI) | Delayed: 30.25 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $30.25 | 52 Week High | $31.10 | |||
| Open | $30.25 | 52 Week Low | $15.75 | |||
| Day High | $30.25 | P/E | 6.46 | |||
| Day Low | $30.25 | EPS | $4.68 | |||
| Volume | 294 | |||||
| Atmel Corp (NASDAQ: ATML) | Delayed: 8.14 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.14 | 52 Week High | $10.50 | |||
| Open | $147.61 | 52 Week Low | $5.84 | |||
| Day High | $8.14 | P/E | N/A | |||
| Day Low | $8.14 | EPS | $-0.06 | |||
| Volume | 272,202 | |||||
| ATMOS ENERGY CORPORATION (NYSE: ATO) | Delayed: 171.89 +0.58 (0.34%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $171.31 | 52 Week High | $81.97 | |||
| Open | $170.75 | 52 Week Low | $59.96 | |||
| Day High | $173.13 | P/E | 65.86 | |||
| Day Low | $170.66 | EPS | $2.61 | |||
| Volume | 190,957 | |||||
| AVISTA CORPORATION (NYSE: AVA) | Delayed: 38.51 +0.17 (0.44%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $38.34 | 52 Week High | $45.22 | |||
| Open | $38.25 | 52 Week Low | $33.00 | |||
| Day High | $38.80 | P/E | 24.22 | |||
| Day Low | $38.20 | EPS | $1.59 | |||
| Volume | 112,336 | |||||
| AVIAT NETWORKS (NASDAQ: AVNW) | Delayed: 20.87 +0.18 (0.87%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $20.69 | 52 Week High | $9.95 | |||
| Open | $20.58 | 52 Week Low | $0.52 | |||
| Day High | $21.03 | P/E | N/A | |||
| Day Low | $20.56 | EPS | $-0.48 | |||
| Volume | 33,649 | |||||
| ALLIED WORLD ASSURANCE COMPANY HOLDINGS, LTD. (NASDAQ: AWH) | Delayed: 0.08 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.08 | 52 Week High | $45.85 | |||
| Open | $0.08 | 52 Week Low | $30.29 | |||
| Day High | $0.08 | P/E | N/A | |||
| Day Low | $0.08 | EPS | $0.00 | |||
| Volume | 68,892 | |||||
| AMERICAN WATER WORKS COMPANY, Inc. (NYSE: AWK) | Delayed: 137.75 -0.96 (0.69%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $138.71 | 52 Week High | $85.24 | |||
| Open | $137.96 | 52 Week Low | $55.77 | |||
| Day High | $139.34 | P/E | 67.52 | |||
| Day Low | $137.15 | EPS | $2.04 | |||
| Volume | 706,374 | |||||
| AXT, Inc. (NASDAQ: AXTI) | Delayed: 72.48 -0.95 (1.29%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $73.43 | 52 Week High | $5.97 | |||
| Open | $73.04 | 52 Week Low | $2.28 | |||
| Day High | $74.69 | P/E | N/A | |||
| Day Low | $69.30 | EPS | $-0.19 | |||
| Volume | 4,936,105 | |||||
| BCD SEMI SP ADR (AMEX: BCDS) | Delayed: 0.03 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.03 | 52 Week High | $7.97 | |||
| Open | $0.03 | 52 Week Low | $3.27 | |||
| Day High | $0.03 | P/E | N/A | |||
| Day Low | $0.03 | EPS | $0.00 | |||
| Volume | 1,034,821 | |||||
| Balchem Corporation (NASDAQ: BCPC) | Delayed: 181.12 +0.93 (0.52%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $180.19 | 52 Week High | $79.88 | |||
| Open | $178.12 | 52 Week Low | $53.11 | |||
| Day High | $182.00 | P/E | 125.78 | |||
| Day Low | $178.12 | EPS | $1.44 | |||
| Volume | 41,306 | |||||
| Franklin Resources (NYSE: BEN) | Delayed: 34.25 +0.27 (0.79%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $33.98 | 52 Week High | $42.23 | |||
| Open | $33.90 | 52 Week Low | $30.56 | |||
| Day High | $34.52 | P/E | 9.70 | |||
| Day Low | $33.80 | EPS | $3.53 | |||
| Volume | 715,279 | |||||
| BROOKDALE SENIOR LIVING, Inc. (NYSE: BKD) | Delayed: 12.20 +0.08 (0.66%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.12 | 52 Week High | $23.92 | |||
| Open | $12.15 | 52 Week Low | $10.65 | |||
| Day High | $12.39 | P/E | N/A | |||
| Day Low | $12.03 | EPS | $-0.03 | |||
| Volume | 946,258 | |||||
| BANCO SANTANDER-CHILE (NYSE: BSAC) | Delayed: 34.79 -0.09 (0.26%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $34.88 | 52 Week High | $23.14 | |||
| Open | $34.67 | 52 Week Low | $15.69 | |||
| Day High | $34.79 | P/E | N/A | |||
| Day Low | $34.08 | EPS | $0.00 | |||
| Volume | 53,002 | |||||
| BEAZER HOMES USA, INC. NEW (NYSE: BZH) | Delayed: 33.16 -0.03 (0.09%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $33.19 | 52 Week High | $14.81 | |||
| Open | $33.07 | 52 Week Low | $6.07 | |||
| Day High | $33.19 | P/E | N/A | |||
| Day Low | $33.07 | EPS | $-0.69 | |||
| Volume | 218,415 | |||||
| CACI INTERNATIONAL CLA (NYSE: CACI) | Delayed: 647.89 -14.79 (2.23%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $662.68 | 52 Week High | $125.85 | |||
| Open | $658.64 | 52 Week Low | $78.08 | |||
| Day High | $661.44 | P/E | 109.26 | |||
| Day Low | $642.76 | EPS | $5.93 | |||
| Volume | 55,390 | |||||
| Callidus Software, Inc. (NASDAQ: CALD) | Delayed: 36.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.00 | 52 Week High | $21.64 | |||
| Open | $8.35 | 52 Week Low | $11.48 | |||
| Day High | $36.00 | P/E | N/A | |||
| Day Low | $36.00 | EPS | $-0.55 | |||
| Volume | 121,931 | |||||
| Cooper Industries Cl A (NYSE: CBE) | Delayed: 74.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $74.50 | 52 Week High | $79.88 | |||
| Open | $27.45 | 52 Week Low | $50.77 | |||
| Day High | $74.50 | P/E | N/A | |||
| Day Low | $74.50 | EPS | $0.00 | |||
| Volume | 75,548 | |||||
| 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 | |||||
| CEVA, Inc. (NASDAQ: CEVA) | Delayed: 28.80 -1.1 (3.68%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.90 | 52 Week High | $36.81 | |||
| Open | $29.89 | 52 Week Low | $17.11 | |||
| Day High | $29.98 | P/E | 96.00 | |||
| Day Low | $28.51 | EPS | $0.30 | |||
| Volume | 387,376 | |||||
| Clicksoftware Technologies Ltd (NASDAQ: CKSW) | Delayed: 12.60 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.60 | 52 Week High | $12.66 | |||
| Open | $3.55 | 52 Week Low | $6.50 | |||
| Day High | $12.60 | P/E | N/A | |||
| Day Low | $12.60 | EPS | $-0.13 | |||
| Volume | 1,336,967 | |||||
| CLEAN HARBORS, Inc. (NYSE: CLH) | Delayed: 327.54 +2.32 (0.71%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $325.22 | 52 Week High | $54.54 | |||
| Open | $324.07 | 52 Week Low | $37.09 | |||
| Day High | $328.59 | P/E | 144.93 | |||
| Day Low | $321.79 | EPS | $2.26 | |||
| Volume | 184,125 | |||||
| COLONY FINANCIAL, Inc. (NYSE: CLNY) | Delayed: 8.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.50 | 52 Week High | $20.92 | |||
| Open | $26.59 | 52 Week Low | $14.73 | |||
| Day High | $8.50 | P/E | 7.02 | |||
| Day Low | $8.50 | EPS | $1.21 | |||
| Volume | 782,005 | |||||
| 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 | |||||
| The Clorox Company (NYSE: CLX) | Delayed: 107.02 -0.88 (0.82%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $107.90 | 52 Week High | $140.47 | |||
| Open | $106.80 | 52 Week Low | $111.24 | |||
| Day High | $108.95 | P/E | 24.95 | |||
| Day Low | $105.80 | EPS | $4.29 | |||
| Volume | 597,522 | |||||
| Comcast Class A (NASDAQ: CMCSA) | Delayed: 26.25 -0.34 (1.28%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $26.59 | 52 Week High | $68.36 | |||
| Open | $26.57 | 52 Week Low | $52.34 | |||
| Day High | $26.76 | P/E | 10.25 | |||
| Day Low | $26.25 | EPS | $2.56 | |||
| Volume | 7,191,899 | |||||
| CLECO CORPORATION (NASDAQ: CNL) | Delayed: 15.17 -0.39 (2.51%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $15.56 | 52 Week High | $55.37 | |||
| Open | $15.51 | 52 Week Low | $44.78 | |||
| Day High | $15.56 | P/E | 5.81 | |||
| Day Low | $14.93 | EPS | $2.61 | |||
| Volume | 22,134 | |||||
| Concur Technologies, Inc. (NASDAQ: CNQR) | Delayed: 128.78 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $128.78 | 52 Week High | $130.39 | |||
| Open | $93.67 | 52 Week Low | $74.43 | |||
| Day High | $128.78 | P/E | N/A | |||
| Day Low | $128.78 | EPS | $-0.66 | |||
| Volume | 12,609,529 | |||||
| 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 | |||||
| Capital Product Partners L.P. (NASDAQ: CPLP) | Delayed: 16.77 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.77 | 52 Week High | $6.83 | |||
| Open | $16.77 | 52 Week Low | $2.41 | |||
| Day High | $16.77 | P/E | 20.70 | |||
| Day Low | $16.77 | EPS | $0.81 | |||
| Volume | 3,100 | |||||
| CHARLES RIVER LABORATORIE (NYSE: CRL) | Delayed: 295.93 +5.93 (2.04%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $290.00 | 52 Week High | $89.18 | |||
| Open | $285.72 | 52 Week Low | $65.70 | |||
| Day High | $299.32 | P/E | 137.64 | |||
| Day Low | $281.73 | EPS | $2.15 | |||
| Volume | 424,965 | |||||
| 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 | |||||
| COOPER TIRE & RUBBER CO. (NYSE: CTB) | Delayed: 60.17 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $60.17 | 52 Week High | $42.57 | |||
| Open | $21.18 | 52 Week Low | $29.29 | |||
| Day High | $60.17 | P/E | 16.09 | |||
| Day Low | $60.17 | EPS | $3.74 | |||
| Volume | 2,271 | |||||
| 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 | |||||
| CVS Caremark Corp. (NYSE: CVS) | Delayed: 93.95 +0.30 (0.32%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $93.65 | 52 Week High | $106.67 | |||
| Open | $93.23 | 52 Week Low | $69.30 | |||
| Day High | $94.26 | P/E | 25.05 | |||
| Day Low | $93.21 | EPS | $3.75 | |||
| Volume | 1,813,620 | |||||
| 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: 32.93 +0.94 (2.94%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $31.99 | 52 Week High | $35.05 | |||
| Open | $32.00 | 52 Week Low | $12.99 | |||
| Day High | $33.23 | P/E | 12.06 | |||
| Day Low | $31.85 | EPS | $2.73 | |||
| Volume | 452,069 | |||||
| DIANA CONTNRSHP (NASDAQ: DCIX) | Delayed: 0.60 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.60 | 52 Week High | $4.48 | |||
| Open | $2.48 | 52 Week Low | $0.31 | |||
| Day High | $0.60 | P/E | N/A | |||
| Day Low | $0.60 | EPS | $-1.73 | |||
| Volume | 20,393 | |||||
| DCT INDUSTRIAL TRUST, Inc. (NASDAQ: DCT) | Delayed: 18.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $18.99 | 52 Week High | $50.57 | |||
| Open | $0.52 | 52 Week Low | $32.88 | |||
| Day High | $18.99 | P/E | N/A | |||
| Day Low | $18.99 | EPS | $-0.04 | |||
| Volume | 2,134,376 | |||||
| DHT HOLDINGS, Inc. (NYSE: DHT) | Delayed: 19.87 -0.12 (0.6%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.99 | 52 Week High | $8.24 | |||
| Open | $19.80 | 52 Week Low | $3.29 | |||
| Day High | $19.92 | P/E | N/A | |||
| Day Low | $19.54 | EPS | $-0.24 | |||
| Volume | 1,563,867 | |||||
| DELEK US HOLDINGS, Inc. (NYSE: DK) | Delayed: 64.86 -1.47 (2.22%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $66.33 | 52 Week High | $28.66 | |||
| Open | $67.95 | 52 Week Low | $11.41 | |||
| Day High | $68.13 | P/E | 21.69 | |||
| Day Low | $64.16 | EPS | $2.99 | |||
| Volume | 507,156 | |||||
| DRAGONWAVE, Inc. (NASDAQ: DRWI) | Delayed: 0.12 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.12 | 52 Week High | $8.80 | |||
| Open | $0.00 | 52 Week Low | $0.06 | |||
| Day High | $0.12 | P/E | N/A | |||
| Day Low | $0.12 | EPS | $0.00 | |||
| Volume | 82,119 | |||||
| Devon Energy Corp. (NYSE: DVN) | Delayed: 49.22 +1.03 (2.14%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $48.19 | 52 Week High | $47.39 | |||
| Open | $49.02 | 52 Week Low | $18.22 | |||
| Day High | $49.72 | P/E | N/A | |||
| Day Low | $48.93 | EPS | $-0.06 | |||
| Volume | 3,869,284 | |||||
| DreamWorks Animation SKG, Inc. (NASDAQ: DWA) | Delayed: 40.97 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $40.97 | 52 Week High | $41.13 | |||
| Open | $0.00 | 52 Week Low | $17.02 | |||
| Day High | $40.97 | P/E | N/A | |||
| Day Low | $40.97 | EPS | $-0.53 | |||
| Volume | 2,856,219 | |||||
| Dawson Geophysical Co (NASDAQ: DWSN) | Delayed: 2.69 -0.15 (5.28%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.84 | 52 Week High | $8.87 | |||
| Open | $2.78 | 52 Week Low | $2.90 | |||
| Day High | $2.88 | P/E | 4.72 | |||
| Day Low | $2.65 | EPS | $0.57 | |||
| Volume | 72,363 | |||||
| DYNEX CAPITAL, Inc. (NYSE: DX) | Delayed: 13.20 -0.13 (0.98%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.33 | 52 Week High | $7.61 | |||
| Open | $13.29 | 52 Week Low | $5.22 | |||
| Day High | $13.38 | P/E | 12.00 | |||
| Day Low | $13.18 | EPS | $1.10 | |||
| Volume | 2,628,618 | |||||
| DexCom, Inc. (NASDAQ: DXCM) | Delayed: 90.60 +0.72 (0.80%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $89.88 | 52 Week High | $96.38 | |||
| Open | $89.42 | 52 Week Low | $47.92 | |||
| Day High | $91.39 | P/E | N/A | |||
| Day Low | $89.28 | EPS | $-0.42 | |||
| Volume | 3,207,886 | |||||
| DXP Enterprises, Inc. (NASDAQ: DXPE) | Delayed: 185.32 -6.17 (3.22%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $191.49 | 52 Week High | $33.20 | |||
| Open | $188.82 | 52 Week Low | $12.67 | |||
| Day High | $190.38 | P/E | 49.29 | |||
| Day Low | $183.23 | EPS | $3.76 | |||
| Volume | 60,342 | |||||
| Education Management Corp (AMEX: EDMC) | Delayed: 0.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.00 | 52 Week High | $0.19 | |||
| Open | $0.00 | 52 Week Low | $0.01 | |||
| Day High | $0.00 | P/E | 0.00 | |||
| Day Low | $0.00 | EPS | $-2.36 | |||
| Volume | 18,180 | |||||
| EL PASO ELECTRIC COMPANY (NYSE: EE) | Delayed: 39.05 +0.91 (2.39%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $38.14 | 52 Week High | $48.75 | |||
| Open | $38.38 | 52 Week Low | $35.32 | |||
| Day High | $39.89 | P/E | 16.98 | |||
| Day Low | $37.93 | EPS | $2.30 | |||
| Volume | 211,135 | |||||
| Edison Int'l (NYSE: EIX) | Delayed: 75.22 +1.78 (2.42%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $73.44 | 52 Week High | $78.72 | |||
| Open | $73.10 | 52 Week Low | $57.85 | |||
| Day High | $75.60 | P/E | 16.53 | |||
| Day Low | $72.50 | EPS | $4.55 | |||
| Volume | 1,607,722 | |||||
| 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 | |||||
| ENDURANCE SPECIALTY HOLDINGS LTD. (NYSE: ENH) | Delayed: 92.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $92.98 | 52 Week High | $92.50 | |||
| Open | $0.34 | 52 Week Low | $57.97 | |||
| Day High | $92.98 | P/E | 14.26 | |||
| Day Low | $92.98 | EPS | $6.52 | |||
| Volume | 16,100 | |||||
| ENERGIZER HOLDINGS, Inc. (NYSE: ENR) | Delayed: 20.45 -1.27 (5.85%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.72 | 52 Week High | $53.41 | |||
| Open | $21.44 | 52 Week Low | $28.86 | |||
| Day High | $21.48 | P/E | 3.35 | |||
| Day Low | $20.29 | EPS | $6.11 | |||
| Volume | 354,384 | |||||
| The Ensign Group, Inc. (NASDAQ: ENSG) | Delayed: 180.69 -1.8 (0.99%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $182.49 | 52 Week High | $49.69 | |||
| Open | $182.40 | 52 Week Low | $17.60 | |||
| Day High | $185.90 | P/E | 155.77 | |||
| Day Low | $176.98 | EPS | $1.16 | |||
| Volume | 149,953 | |||||
| ENTERPRISE PRODUCTS PART. (NYSE: EPD) | Delayed: 38.13 +0.01 (0.03%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $38.12 | 52 Week High | $30.11 | |||
| Open | $38.34 | 52 Week Low | $19.00 | |||
| Day High | $38.60 | P/E | 13.72 | |||
| Day Low | $38.11 | EPS | $2.78 | |||
| Volume | 925,278 | |||||
| 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 | |||||
| Energy Recovery, Inc. (NASDAQ: ERII) | Delayed: 7.68 -0.22 (2.78%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.90 | 52 Week High | $16.67 | |||
| Open | $7.79 | 52 Week Low | $5.28 | |||
| Day High | $7.86 | P/E | N/A | |||
| Day Low | $7.58 | EPS | $-0.24 | |||
| Volume | 227,747 | |||||
| ESSEX PROPERTY TRUST, Inc. (NYSE: ESS) | Delayed: 289.95 +2.59 (0.90%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $287.36 | 52 Week High | $244.71 | |||
| Open | $288.23 | 52 Week Low | $191.25 | |||
| Day High | $291.19 | P/E | 95.69 | |||
| Day Low | $287.75 | EPS | $3.03 | |||
| Volume | 118,380 | |||||
| Corporate Executive Board Co. (NYSE: EXBD) | Delayed: 46.25 +0.49 (1.07%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $45.76 | 52 Week High | $47.77 | |||
| Open | $45.50 | 52 Week Low | $27.90 | |||
| Day High | $46.48 | P/E | 23.72 | |||
| Day Low | $43.52 | EPS | $1.95 | |||
| Volume | 172,456 | |||||
| EXCEL TRUST, Inc. (NYSE: EXL) | Delayed: 15.84 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $15.84 | 52 Week High | $15.96 | |||
| Open | $0.75 | 52 Week Low | $11.46 | |||
| Day High | $15.84 | P/E | N/A | |||
| Day Low | $15.84 | EPS | $-0.08 | |||
| Volume | 464 | |||||
| ExlService Holdings, Inc. (NASDAQ: EXLS) | Delayed: 37.54 +0.52 (1.40%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $37.02 | 52 Week High | $54.78 | |||
| Open | $36.86 | 52 Week Low | $40.80 | |||
| Day High | $37.89 | P/E | 28.44 | |||
| Day Low | $36.83 | EPS | $1.32 | |||
| Volume | 695,648 | |||||
| Extreme Networks (NASDAQ: EXTR) | Delayed: 22.64 -0.15 (0.66%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $22.79 | 52 Week High | $4.71 | |||
| Open | $22.57 | 52 Week Low | $2.33 | |||
| Day High | $22.94 | P/E | N/A | |||
| Day Low | $22.57 | EPS | $-0.16 | |||
| Volume | 288,331 | |||||
| ENERGY USD UNRESTR (NASDAQ: EXXI) | Delayed: 3.88 -0.22 (5.37%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.10 | 52 Week High | $4.38 | |||
| Open | $4.12 | 52 Week Low | $0.12 | |||
| Day High | $4.18 | P/E | 2.30 | |||
| Day Low | $3.72 | EPS | $1.69 | |||
| Volume | 842,638 | |||||
| Franklin Electric Co, Inc. (NASDAQ: FELE) | Delayed: 103.93 -0.14 (0.13%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $104.07 | 52 Week High | $43.00 | |||
| Open | $102.54 | 52 Week Low | $23.75 | |||
| Day High | $105.51 | P/E | 61.14 | |||
| Day Low | $102.51 | EPS | $1.70 | |||
| Volume | 33,962 | |||||
| Fomento Economico Mexicano SAB de CV (NYSE: FMX) | Delayed: 119.47 +0.75 (0.63%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $118.72 | 52 Week High | $101.48 | |||
| Open | $118.67 | 52 Week Low | $77.90 | |||
| Day High | $119.93 | P/E | N/A | |||
| Day Low | $118.44 | EPS | $0.00 | |||
| Volume | 115,323 | |||||
| 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 | |||||
| GENPACT LIMITED (NYSE: G) | Delayed: 37.29 +0.89 (2.45%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.40 | 52 Week High | $28.52 | |||
| Open | $36.39 | 52 Week Low | $22.58 | |||
| Day High | $37.53 | P/E | 38.44 | |||
| Day Low | $36.30 | EPS | $0.97 | |||
| Volume | 2,107,179 | |||||
| GOLUB CAP BDC (NASDAQ: GBDC) | Delayed: 13.14 -0.03 (0.23%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.17 | 52 Week High | $19.76 | |||
| Open | $13.18 | 52 Week Low | $14.80 | |||
| Day High | $13.26 | P/E | 9.66 | |||
| Day Low | $13.10 | EPS | $1.36 | |||
| Volume | 321,491 | |||||
| Geron Corp (NASDAQ: GERN) | Delayed: 1.57 -0.02 (1.26%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.59 | 52 Week High | $5.30 | |||
| Open | $1.58 | 52 Week Low | $1.81 | |||
| Day High | $1.59 | P/E | N/A | |||
| Day Low | $1.55 | EPS | $-0.35 | |||
| Volume | 2,222,813 | |||||
| Genomic Health, Inc. (NASDAQ: GHDX) | Delayed: 63.44 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $63.44 | 52 Week High | $35.79 | |||
| Open | $12.85 | 52 Week Low | $22.00 | |||
| Day High | $63.44 | P/E | N/A | |||
| Day Low | $63.44 | EPS | $-0.42 | |||
| Volume | 32,882 | |||||
| Glu Mobile, Inc. (NASDAQ: GLUU) | Delayed: 12.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.50 | 52 Week High | $4.00 | |||
| Open | $15.15 | 52 Week Low | $1.73 | |||
| Day High | $12.50 | P/E | N/A | |||
| Day Low | $12.50 | EPS | $-0.34 | |||
| Volume | 80,843 | |||||
| Keurig Green Mountain (NASDAQ: GMCR) | Delayed: 91.67 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $91.67 | 52 Week High | $127.98 | |||
| Open | $13.05 | 52 Week Low | $39.80 | |||
| Day High | $91.67 | P/E | 27.20 | |||
| Day Low | $91.67 | EPS | $3.37 | |||
| Volume | 202 | |||||
| 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 | |||||
| Garmin Ltd. (NYSE: GRMN) | Delayed: 297.73 +2.06 (0.70%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $295.67 | 52 Week High | $56.19 | |||
| Open | $292.00 | 52 Week Low | $30.93 | |||
| Day High | $298.20 | P/E | N/A | |||
| Day Low | $290.94 | EPS | $0.00 | |||
| Volume | 432,602 | |||||
| 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 | |||||
| HANGER, Inc. (NYSE: HGR) | Delayed: 12.88 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.88 | 52 Week High | $26.79 | |||
| Open | $31.36 | 52 Week Low | $11.63 | |||
| Day High | $12.88 | P/E | 7.16 | |||
| Day Low | $12.88 | EPS | $1.80 | |||
| Volume | 62,990 | |||||
| Hartford Financial Svc.Gp. (NYSE: HIG) | Delayed: 137.64 +0.11 (0.08%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $137.53 | 52 Week High | $48.03 | |||
| Open | $137.05 | 52 Week Low | $36.54 | |||
| Day High | $138.03 | P/E | 218.48 | |||
| Day Low | $136.39 | EPS | $0.63 | |||
| Volume | 277,176 | |||||
| HARSCO CORPORATION (NYSE: HSC) | Delayed: 9.15 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.15 | 52 Week High | $12.60 | |||
| Open | $34.04 | 52 Week Low | $3.55 | |||
| Day High | $9.15 | P/E | N/A | |||
| Day Low | $9.15 | EPS | $-2.80 | |||
| Volume | 1,101,194 | |||||
| HERTZ GLOBAL HOLDINGS, Inc. (NASDAQ: HTZ) | Delayed: 2.06 -0.1 (4.63%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.16 | 52 Week High | $53.14 | |||
| Open | $2.13 | 52 Week Low | $6.95 | |||
| Day High | $2.15 | P/E | 3.03 | |||
| Day Low | $2.02 | EPS | $0.68 | |||
| Volume | 8,801,514 | |||||
| IAC/InterActiveCorp (NASDAQ: IACI) | Delayed: 50.68 -1.49 (2.86%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $52.17 | 52 Week High | $84.66 | |||
| Open | $51.30 | 52 Week Low | $48.75 | |||
| Day High | $51.41 | P/E | 15.50 | |||
| Day Low | $48.75 | EPS | $3.27 | |||
| Volume | 1,795,769 | |||||
| IntercontinentalExchange Inc. (NYSE: ICE) | Delayed: 159.40 +2.16 (1.37%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $157.24 | 52 Week High | $287.02 | |||
| Open | $156.43 | 52 Week Low | $53.27 | |||
| Day High | $160.51 | P/E | 20.92 | |||
| Day Low | $156.21 | EPS | $7.62 | |||
| Volume | 1,399,944 | |||||
| ICF International, Inc. (NASDAQ: ICFI) | Delayed: 89.13 -0.86 (0.96%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $89.99 | 52 Week High | $51.75 | |||
| Open | $89.98 | 52 Week Low | $31.26 | |||
| Day High | $91.00 | P/E | 43.69 | |||
| Day Low | $88.92 | EPS | $2.04 | |||
| Volume | 39,032 | |||||
| IRIS International, Inc. (NASDAQ: IRIS) | Delayed: 19.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.49 | 52 Week High | $19.97 | |||
| Open | $5.55 | 52 Week Low | $8.50 | |||
| Day High | $19.49 | P/E | 487.25 | |||
| Day Low | $19.49 | EPS | $0.04 | |||
| Volume | 19,567 | |||||
| Image Sensing Systems, Inc. (NASDAQ: ISNS) | Delayed: 6.44 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.44 | 52 Week High | $6.39 | |||
| Open | $0.34 | 52 Week Low | $2.10 | |||
| Day High | $6.44 | P/E | N/A | |||
| Day Low | $6.44 | EPS | $-1.04 | |||
| Volume | 3,900 | |||||
| JOHN BEAN TECHNOLOGIES CORPORATION (NYSE: JBT) | Delayed: 125.32 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $125.32 | 52 Week High | $86.65 | |||
| Open | $125.32 | 52 Week Low | $41.35 | |||
| Day High | $125.32 | P/E | 93.52 | |||
| Day Low | $125.32 | EPS | $1.34 | |||
| Volume | 30 | |||||
| JDS Uniphase Corp (NASDAQ: JDSU) | Delayed: 10.87 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.87 | 52 Week High | $14.25 | |||
| Open | $19.41 | 52 Week Low | $10.62 | |||
| Day High | $10.87 | P/E | 35.06 | |||
| Day Low | $10.87 | EPS | $0.31 | |||
| Volume | 2,367,745 | |||||
| Kimco Realty (NYSE: KIM) | Delayed: 24.30 -0.02 (0.08%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.32 | 52 Week High | $32.24 | |||
| Open | $24.30 | 52 Week Low | $24.75 | |||
| Day High | $24.38 | P/E | 51.70 | |||
| Day Low | $24.22 | EPS | $0.47 | |||
| Volume | 876,618 | |||||
| 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 | |||||
| LIGAND PHARMA (NASDAQ: LGND) | Delayed: 287.17 -3.54 (1.22%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $290.71 | 52 Week High | $139.79 | |||
| Open | $289.11 | 52 Week Low | $82.07 | |||
| Day High | $293.37 | P/E | 667.84 | |||
| Day Low | $286.02 | EPS | $0.43 | |||
| Volume | 44,673 | |||||
| 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 | |||||
| LeMaitre Vascular, Inc. (NASDAQ: LMAT) | Delayed: 82.76 -1.11 (1.32%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $83.87 | 52 Week High | $24.36 | |||
| Open | $83.07 | 52 Week Low | $12.03 | |||
| Day High | $83.55 | P/E | 413.80 | |||
| Day Low | $82.60 | EPS | $0.20 | |||
| Volume | 76,890 | |||||
| Lincoln National (NYSE: LNC) | Delayed: 42.59 -0.89 (2.05%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $43.48 | 52 Week High | $62.86 | |||
| Open | $43.45 | 52 Week Low | $30.39 | |||
| Day High | $44.14 | P/E | 9.42 | |||
| Day Low | $42.47 | EPS | $4.52 | |||
| Volume | 490,854 | |||||
| Mastercard Inc. (NYSE: MA) | Delayed: 578.13 +4.41 (0.77%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $573.72 | 52 Week High | $108.93 | |||
| Open | $572.07 | 52 Week Low | $78.52 | |||
| Day High | $579.61 | P/E | 225.83 | |||
| Day Low | $571.80 | EPS | $2.56 | |||
| Volume | 757,503 | |||||
| Macerich (NYSE: MAC) | Delayed: 24.58 -0.32 (1.29%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.90 | 52 Week High | $94.51 | |||
| Open | $24.74 | 52 Week Low | $66.19 | |||
| Day High | $24.74 | P/E | 26.43 | |||
| Day Low | $24.53 | EPS | $0.93 | |||
| Volume | 686,688 | |||||
| Masimo Corporation (NASDAQ: MASI) | Delayed: 179.95 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $179.95 | 52 Week High | $62.00 | |||
| Open | $179.95 | 52 Week Low | $33.03 | |||
| Day High | $179.95 | P/E | 176.42 | |||
| Day Low | $179.95 | EPS | $1.02 | |||
| Volume | 16,304 | |||||
| MedAssets, Inc. (NASDAQ: MDAS) | Delayed: 31.35 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $31.35 | 52 Week High | $31.35 | |||
| Open | $0.00 | 52 Week Low | $17.00 | |||
| Day High | $31.35 | P/E | 391.88 | |||
| Day Low | $31.35 | EPS | $0.08 | |||
| Volume | 200 | |||||
| MACQUARIE INFRASTRUCTURE COMPANY LLC (NYSE: MIC) | Delayed: 13.39 +0.59 (4.61%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.80 | 52 Week High | $85.45 | |||
| Open | $12.73 | 52 Week Low | $51.83 | |||
| Day High | $13.61 | P/E | 21.95 | |||
| Day Low | $12.73 | EPS | $0.61 | |||
| Volume | 20,301 | |||||
| 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 | |||||
| MANNING & NAPIER, Inc. (NYSE: MN) | Delayed: 12.85 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.85 | 52 Week High | $10.34 | |||
| Open | $11.38 | 52 Week Low | $5.60 | |||
| Day High | $12.85 | P/E | 64.25 | |||
| Day Low | $12.85 | EPS | $0.20 | |||
| Volume | 10,099 | |||||
| MoSys, Inc. (NASDAQ: MOSY) | Delayed: 4.43 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.43 | 52 Week High | $1.40 | |||
| Open | $4.43 | 52 Week Low | $0.30 | |||
| Day High | $4.43 | P/E | N/A | |||
| Day Low | $4.43 | EPS | $-0.55 | |||
| Volume | 1,065 | |||||
| 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 | |||||
| Marathon Oil Corp. (NYSE: MRO) | Delayed: 28.55 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $28.55 | 52 Week High | $18.72 | |||
| Open | $28.55 | 52 Week Low | $6.52 | |||
| Day High | $28.55 | P/E | 12.75 | |||
| Day Low | $28.55 | EPS | $2.24 | |||
| Volume | 101 | |||||
| MSCI, Inc. (NYSE: MSCI) | Delayed: 567.92 +2.65 (0.47%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $565.27 | 52 Week High | $90.79 | |||
| Open | $563.42 | 52 Week Low | $62.17 | |||
| Day High | $572.43 | P/E | 308.65 | |||
| Day Low | $561.79 | EPS | $1.84 | |||
| Volume | 158,641 | |||||
| MARTHA STEWART LIVING (NYSE: MSO) | Delayed: 6.25 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.25 | 52 Week High | $7.11 | |||
| Open | $0.87 | 52 Week Low | $4.04 | |||
| Day High | $6.25 | P/E | N/A | |||
| Day Low | $6.25 | EPS | $-0.11 | |||
| Volume | 41,897 | |||||
| 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 | |||||
| Murphy Oil (NYSE: MUR) | Delayed: 37.94 +1.07 (2.90%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.87 | 52 Week High | $37.48 | |||
| Open | $37.43 | 52 Week Low | $14.30 | |||
| Day High | $38.66 | P/E | 7.86 | |||
| Day Low | $37.35 | EPS | $4.83 | |||
| Volume | 1,041,535 | |||||
| MAXLINEAR, Inc. (NASDAQ: MXL) | Delayed: 65.70 -0.73 (1.1%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $66.43 | 52 Week High | $22.50 | |||
| Open | $67.21 | 52 Week Low | $12.67 | |||
| Day High | $68.65 | P/E | N/A | |||
| Day Low | $65.19 | EPS | $-0.37 | |||
| Volume | 994,643 | |||||
| National Interstate Corporation (NYSE: NATL) | Delayed: 46.65 +0.59 (1.28%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $46.06 | 52 Week High | $34.49 | |||
| Open | $46.18 | 52 Week Low | $21.15 | |||
| Day High | $46.71 | P/E | 53.62 | |||
| Day Low | $45.95 | EPS | $0.87 | |||
| Volume | 200,208 | |||||
| Neurocrine Biosciences, Inc. (NASDAQ: NBIX) | Delayed: 154.23 -1.31 (0.84%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $155.54 | 52 Week High | $58.46 | |||
| Open | $154.99 | 52 Week Low | $31.25 | |||
| Day High | $155.81 | P/E | N/A | |||
| Day Low | $153.93 | EPS | $-0.69 | |||
| Volume | 252,510 | |||||
| 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 | |||||
| Newport Corp (NYSE: NEWP) | Delayed: 6.90 +0.07 (1.02%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.83 | 52 Week High | $23.05 | |||
| Open | $6.76 | 52 Week Low | $13.18 | |||
| Day High | $7.03 | P/E | 17.69 | |||
| Day Low | $6.73 | EPS | $0.39 | |||
| Volume | 245,355 | |||||
| Insight Enterprises, Inc. (NASDAQ: NSIT) | Delayed: 149.38 +2.12 (1.44%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $147.26 | 52 Week High | $34.52 | |||
| Open | $145.94 | 52 Week Low | $18.26 | |||
| Day High | $150.79 | P/E | 91.09 | |||
| Day Low | $142.72 | EPS | $1.64 | |||
| Volume | 59,819 | |||||
| Nova Measuring Instruments Ltd (NASDAQ: NVMI) | Delayed: 381.43 -3.9 (1.01%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $385.33 | 52 Week High | $12.76 | |||
| Open | $385.66 | 52 Week Low | $8.57 | |||
| Day High | $389.22 | P/E | 1,003.76 | |||
| Day Low | $380.88 | EPS | $0.38 | |||
| Volume | 129,272 | |||||
| Novatel Wireless, Inc. (NASDAQ: NVTL) | Delayed: 2.43 -0.13 (5.08%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.56 | 52 Week High | $3.91 | |||
| Open | $2.28 | 52 Week Low | $1.51 | |||
| Day High | $2.48 | P/E | N/A | |||
| Day Low | $2.26 | EPS | $-1.09 | |||
| Volume | 34,558 | |||||
| New York Mortgage Trust, Inc. (NASDAQ: NYMT) | Delayed: 7.11 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.11 | 52 Week High | $6.68 | |||
| Open | $7.11 | 52 Week Low | $3.82 | |||
| Day High | $7.11 | P/E | 8.46 | |||
| Day Low | $7.11 | EPS | $0.84 | |||
| Volume | 25 | |||||
| 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 | |||||
| OMEGA PROTEIN CORPORATION (NYSE: OME) | Delayed: 22.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $22.00 | 52 Week High | $26.00 | |||
| Open | $47.30 | 52 Week Low | $14.58 | |||
| Day High | $22.00 | P/E | 22.68 | |||
| Day Low | $22.00 | EPS | $0.97 | |||
| Volume | 86,762 | |||||
| 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 | |||||
| OraSure Technologies, Inc. (NASDAQ: OSUR) | Delayed: 3.73 +0.03 (0.81%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.70 | 52 Week High | $9.05 | |||
| Open | $3.67 | 52 Week Low | $5.10 | |||
| Day High | $3.76 | P/E | N/A | |||
| Day Low | $3.65 | EPS | $-0.20 | |||
| Volume | 231,595 | |||||
| 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 | |||||
| P G & E Corp. (NYSE: PCG) | Delayed: 18.22 +0.57 (3.23%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $17.65 | 52 Week High | $65.43 | |||
| Open | $17.63 | 52 Week Low | $50.65 | |||
| Day High | $18.37 | P/E | 9.96 | |||
| Day Low | $17.62 | EPS | $1.83 | |||
| Volume | 28,042,596 | |||||
| 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 | |||||
| PARKER DRILLING COMPANY (NYSE: PKD) | Delayed: 14.66 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.66 | 52 Week High | $3.16 | |||
| Open | $138.73 | 52 Week Low | $0.98 | |||
| Day High | $14.66 | P/E | N/A | |||
| Day Low | $14.66 | EPS | $-0.03 | |||
| Volume | 5,617 | |||||
| Planar Systems, Inc. (NASDAQ: PLNR) | Delayed: 6.58 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.58 | 52 Week High | $9.17 | |||
| Open | $8.86 | 52 Week Low | $3.71 | |||
| Day High | $6.58 | P/E | N/A | |||
| Day Low | $6.58 | EPS | $-0.21 | |||
| Volume | 849 | |||||
| PHARMERICA CORP. (NYSE: PMC) | Delayed: 29.25 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.25 | 52 Week High | $35.47 | |||
| Open | $0.09 | 52 Week Low | $19.20 | |||
| Day High | $29.25 | P/E | 48.75 | |||
| Day Low | $29.25 | EPS | $0.60 | |||
| Volume | 259,438 | |||||
| Pennant Investment Corp (NYSE: PNNT) | Delayed: 3.67 -0.09 (2.39%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.76 | 52 Week High | $8.30 | |||
| Open | $3.73 | 52 Week Low | $4.65 | |||
| Day High | $3.77 | P/E | 2.37 | |||
| Day Low | $3.66 | EPS | $1.55 | |||
| Volume | 189,992 | |||||
| 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 | |||||
| Prudential Financial (NYSE: PRU) | Delayed: 121.58 -0.64 (0.52%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $122.22 | 52 Week High | $100.37 | |||
| Open | $122.22 | 52 Week Low | $57.19 | |||
| Day High | $122.62 | P/E | N/A | |||
| Day Low | $120.73 | EPS | $-0.90 | |||
| Volume | 404,175 | |||||
| Pioneer SouthWest Energy Partners L.P. (NYSE: PSE) | Delayed: 42.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $42.50 | 52 Week High | $53.11 | |||
| Open | $42.50 | 52 Week Low | $21.27 | |||
| Day High | $42.50 | P/E | 17.71 | |||
| Day Low | $42.50 | EPS | $2.40 | |||
| Volume | 3,858,022 | |||||
| Pioneer Natural Resources (NYSE: PXD) | Delayed: 269.62 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $269.62 | 52 Week High | $193.39 | |||
| Open | $48.90 | 52 Week Low | $103.50 | |||
| Day High | $269.62 | P/E | N/A | |||
| Day Low | $269.62 | EPS | $-2.86 | |||
| Volume | 825,792 | |||||
| Rowan Cos. (NYSE: RDC) | Delayed: 10.93 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.93 | 52 Week High | $21.07 | |||
| Open | $3.70 | 52 Week Low | $10.67 | |||
| Day High | $10.93 | P/E | 4.95 | |||
| Day Low | $10.93 | EPS | $2.21 | |||
| Volume | 0 | |||||
| REGENCY CENTERS CORPORATION (NASDAQ: REG) | Delayed: 76.61 +0.21 (0.27%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $76.40 | 52 Week High | $85.35 | |||
| Open | $76.15 | 52 Week Low | $64.28 | |||
| Day High | $76.89 | P/E | 111.03 | |||
| Day Low | $76.10 | EPS | $0.69 | |||
| Volume | 242,454 | |||||
| Transocean (NYSE: RIG) | Delayed: 5.99 +0.15 (2.57%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.84 | 52 Week High | $15.20 | |||
| Open | $5.99 | 52 Week Low | $7.67 | |||
| Day High | $6.06 | P/E | N/A | |||
| Day Low | $5.95 | EPS | $0.00 | |||
| Volume | 18,568,699 | |||||
| RENAISSANCERE HOLDINGS LTD. (NYSE: RNR) | Delayed: 321.93 +4.69 (1.48%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $317.24 | 52 Week High | $130.68 | |||
| Open | $315.95 | 52 Week Low | $107.27 | |||
| Day High | $322.88 | P/E | 21.72 | |||
| Day Low | $315.89 | EPS | $14.82 | |||
| Volume | 76,129 | |||||
| REALNETWORKS (NASDAQ: RNWK) | Delayed: 0.73 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.73 | 52 Week High | $5.10 | |||
| Open | $3.56 | 52 Week Low | $3.04 | |||
| Day High | $0.73 | P/E | N/A | |||
| Day Low | $0.73 | EPS | $-1.61 | |||
| Volume | 21,276 | |||||
| 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 | 30 | |||||
| BOSTON BEER COMPANY (NYSE: SAM) | Delayed: 189.21 +2.20 (1.18%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $187.01 | 52 Week High | $222.57 | |||
| Open | $184.19 | 52 Week Low | $145.33 | |||
| Day High | $189.66 | P/E | 36.60 | |||
| Day Low | $184.19 | EPS | $5.17 | |||
| Volume | 38,116 | |||||
| Sinclair Broadcast Group, Inc. (NASDAQ: SBGI) | Delayed: 14.21 -0.37 (2.54%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.58 | 52 Week High | $35.89 | |||
| Open | $14.52 | 52 Week Low | $24.15 | |||
| Day High | $14.57 | P/E | 21.53 | |||
| Day Low | $14.12 | EPS | $0.66 | |||
| Volume | 82,474 | |||||
| COMSCORE, Inc. (NASDAQ: SCOR) | Delayed: 5.30 -0.17 (3.11%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.47 | 52 Week High | $45.21 | |||
| Open | $5.39 | 52 Week Low | $21.74 | |||
| Day High | $5.78 | P/E | N/A | |||
| Day Low | $5.20 | EPS | $-0.07 | |||
| Volume | 27,303 | |||||
| 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 | |||||
| SEI Investments Co (NASDAQ: SEIC) | Delayed: 108.64 +1.28 (1.19%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $107.36 | 52 Week High | $55.11 | |||
| Open | $107.75 | 52 Week Low | $32.01 | |||
| Day High | $109.11 | P/E | 66.24 | |||
| Day Low | $107.51 | EPS | $1.64 | |||
| Volume | 239,497 | |||||
| SKULLCANDY (NASDAQ: SKUL) | Delayed: 6.35 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.35 | 52 Week High | $6.66 | |||
| Open | $157.60 | 52 Week Low | $2.75 | |||
| Day High | $6.35 | P/E | 37.35 | |||
| Day Low | $6.35 | EPS | $0.17 | |||
| Volume | 518,300 | |||||
| Skywest, Inc. (NASDAQ: SKYW) | Delayed: 99.90 -2.52 (2.46%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $102.42 | 52 Week High | $35.70 | |||
| Open | $100.70 | 52 Week Low | $13.23 | |||
| Day High | $101.03 | P/E | 81.22 | |||
| Day Low | $99.40 | EPS | $1.23 | |||
| Volume | 75,939 | |||||
| SM ENERGY COMPANY (NYSE: SM) | Delayed: 37.59 +1.45 (4.01%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.14 | 52 Week High | $43.09 | |||
| Open | $37.02 | 52 Week Low | $6.99 | |||
| Day High | $38.25 | P/E | 14.98 | |||
| Day Low | $36.98 | EPS | $2.51 | |||
| Volume | 2,325,120 | |||||
| Sharps Compliance Corp (NASDAQ: SMED) | Delayed: 8.75 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.75 | 52 Week High | $9.77 | |||
| Open | $1.62 | 52 Week Low | $3.32 | |||
| Day High | $8.75 | P/E | N/A | |||
| Day Low | $8.75 | EPS | $-0.09 | |||
| Volume | 142,356 | |||||
| SUPPORT.COM (NASDAQ: SPRT) | Delayed: 11.80 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.80 | 52 Week High | $1.14 | |||
| Open | $0.07 | 52 Week Low | $0.70 | |||
| Day High | $11.80 | P/E | 62.11 | |||
| Day Low | $11.80 | EPS | $0.19 | |||
| Volume | 200 | |||||
| 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 | |||||
| Sunrise Senior Living, Inc. (NYSE: SRZ) | Delayed: 14.48 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.48 | 52 Week High | $14.53 | |||
| Open | $9.40 | 52 Week Low | $5.38 | |||
| Day High | $14.48 | P/E | 26.81 | |||
| Day Low | $14.48 | EPS | $0.54 | |||
| Volume | 105,244 | |||||
| Sunoco, Inc. (NYSE: SUN) | Delayed: 76.28 -0.61 (0.79%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $76.89 | 52 Week High | $40.06 | |||
| Open | $77.06 | 52 Week Low | $22.86 | |||
| Day High | $77.92 | P/E | N/A | |||
| Day Low | $76.17 | EPS | $-8.53 | |||
| Volume | 119,428 | |||||
| SYNTROLEUM (NASDAQ: SYNM) | Delayed: 3.35 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.35 | 52 Week High | $4.25 | |||
| Open | $2.01 | 52 Week Low | $3.12 | |||
| Day High | $3.35 | P/E | N/A | |||
| Day Low | $3.35 | EPS | $-0.76 | |||
| Volume | 22,631 | |||||
| Tessco Technologies, Inc. (NASDAQ: TESS) | Delayed: 8.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.99 | 52 Week High | $22.13 | |||
| Open | $8.26 | 52 Week Low | $9.75 | |||
| Day High | $8.99 | P/E | 4.59 | |||
| Day Low | $8.99 | EPS | $1.96 | |||
| Volume | 8,811 | |||||
| TRIUMPH GROUP, Inc. (NYSE: TGI) | Delayed: 26.01 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $26.01 | 52 Week High | $41.14 | |||
| Open | $26.01 | 52 Week Low | $22.40 | |||
| Day High | $26.01 | P/E | 5.99 | |||
| Day Low | $26.01 | EPS | $4.34 | |||
| Volume | 166,293 | |||||
| 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 | |||||
| Tetra Tech, Inc. (NASDAQ: TTEK) | Delayed: 36.82 +0.22 (0.60%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.60 | 52 Week High | $41.05 | |||
| Open | $36.37 | 52 Week Low | $22.85 | |||
| Day High | $36.97 | P/E | N/A | |||
| Day Low | $36.31 | EPS | $-0.02 | |||
| Volume | 1,487,590 | |||||
| TWO HARBORS INVESTMENT CORP. (NYSE: TWO) | Delayed: 12.03 +0.02 (0.17%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.01 | 52 Week High | $9.18 | |||
| Open | $12.01 | 52 Week Low | $6.91 | |||
| Day High | $12.03 | P/E | 7.34 | |||
| Day Low | $12.00 | EPS | $1.64 | |||
| Volume | 1,081,798 | |||||
| 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 | |||||
| Union Drilling, Inc. (NASDAQ: UDRL) | Delayed: 6.55 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.55 | 52 Week High | $7.93 | |||
| Open | $0.05 | 52 Week Low | $3.39 | |||
| Day High | $6.55 | P/E | 131.00 | |||
| Day Low | $6.55 | EPS | $0.05 | |||
| Volume | 10,000 | |||||
| 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 | |||||
| Visa Inc. (NYSE: V) | Delayed: 367.96 +2.42 (0.66%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $365.54 | 52 Week High | $83.96 | |||
| Open | $365.10 | 52 Week Low | $66.12 | |||
| Day High | $368.93 | P/E | 46.81 | |||
| Day Low | $363.63 | EPS | $7.86 | |||
| Volume | 2,426,225 | |||||
| VISTEON CORPORATION (NASDAQ: VC) | Delayed: 104.37 -1.49 (1.41%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $105.86 | 52 Week High | $121.65 | |||
| Open | $105.69 | 52 Week Low | $58.83 | |||
| Day High | $105.69 | P/E | 24.85 | |||
| Day Low | $103.85 | EPS | $4.20 | |||
| Volume | 71,727 | |||||
| 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: 14.41 +0.62 (4.50%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.79 | 52 Week High | $7.57 | |||
| Open | $14.30 | 52 Week Low | $3.82 | |||
| Day High | $14.65 | P/E | 110.85 | |||
| Day Low | $14.13 | EPS | $0.13 | |||
| Volume | 8,136,604 | |||||
| Vical, Inc. (NASDAQ: VICL) | Delayed: 0.68 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.68 | 52 Week High | $4.75 | |||
| Open | $6.01 | 52 Week Low | $0.28 | |||
| Day High | $0.68 | P/E | N/A | |||
| Day Low | $0.68 | EPS | $-0.36 | |||
| Volume | 0 | |||||
| VANGUARD NATL RES (NASDAQ: VNR) | Delayed: 0.20 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.20 | 52 Week High | $6.33 | |||
| Open | $0.00 | 52 Week Low | $0.46 | |||
| Day High | $0.20 | P/E | N/A | |||
| Day Low | $0.20 | EPS | $-3.02 | |||
| Volume | 150,000 | |||||
| Volcano Corporation (NASDAQ: VOLC) | Delayed: 17.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $17.99 | 52 Week High | $24.62 | |||
| Open | $12.00 | 52 Week Low | $9.81 | |||
| Day High | $17.99 | P/E | N/A | |||
| Day Low | $17.99 | EPS | $-0.21 | |||
| Volume | 246 | |||||
| VISHAY INTERTECHNOLOGY, Inc. (NYSE: VSH) | Delayed: 31.38 -0.58 (1.81%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $31.96 | 52 Week High | $15.25 | |||
| Open | $31.80 | 52 Week Low | $9.96 | |||
| Day High | $32.25 | P/E | 38.74 | |||
| Day Low | $31.10 | EPS | $0.81 | |||
| Volume | 1,455,843 | |||||
| VECTREN CORPORATION (NYSE: VVC) | Delayed: 72.38 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $72.38 | 52 Week High | $53.15 | |||
| Open | $9200.00 | 52 Week Low | $39.43 | |||
| Day High | $72.38 | P/E | 45.81 | |||
| Day Low | $72.38 | EPS | $1.58 | |||
| Volume | 17 | |||||
| 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 | |||||
| WGL HOLDINGS, Inc. (NYSE: WGL) | Delayed: 88.74 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $88.74 | 52 Week High | $74.10 | |||
| Open | $0.05 | 52 Week Low | $57.04 | |||
| Day High | $88.74 | P/E | 98.60 | |||
| Day Low | $88.74 | EPS | $0.90 | |||
| Volume | 127,394 | |||||
| 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 | |||||
| WEIGHT WATCHERS INTERNATIONAL, Inc. (NASDAQ: WTW) | Delayed: 341.01 +5.55 (1.65%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $335.46 | 52 Week High | $28.05 | |||
| Open | $335.46 | 52 Week Low | $9.37 | |||
| Day High | $342.76 | P/E | 93.94 | |||
| Day Low | $333.98 | EPS | $3.63 | |||
| Volume | 140,811 | |||||
| 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 | |||||
| YELP, Inc. (NYSE: YELP) | Delayed: 23.67 -0.28 (1.17%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $23.95 | 52 Week High | $43.36 | |||
| Open | $23.70 | 52 Week Low | $14.53 | |||
| Day High | $24.17 | P/E | N/A | |||
| Day Low | $23.30 | EPS | $-0.15 | |||
| Volume | 179,927 | |||||
| ZILLOW-A (NASDAQ: Z) | Delayed: 35.54 -1.04 (2.84%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.58 | 52 Week High | $39.88 | |||
| Open | $35.78 | 52 Week Low | $15.36 | |||
| Day High | $36.37 | P/E | N/A | |||
| Day Low | $35.08 | EPS | $-0.35 | |||
| Volume | 802,542 | |||||
