Mandel's Lone Pine Capital Q2 13F

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 8/20/2026

1. TGT
2. EL
3. SPY
4. BILL
5. MRK
6. MRNA
7. ADI
8. LOW
9. TJX
10. DE

Go back to Mandel's Lone Pine Capital Q2 13F
Apple Inc. (NASDAQ: AAPL) Delayed: 317.43 +0.60 (0.19%)
Previous Close $316.83    52 Week High $119.92 
Open $317.46    52 Week Low $89.47 
Day High $320.28    P/E 7.86 
Day Low $315.96    EPS $40.37 
Volume 13,191,053       

Accretive Health (NYSE: AH) Delayed: 8.02 --0 (-0%)
Previous Close $8.02    52 Week High $13.54 
Open $8.02    52 Week Low $7.98 
Day High $8.02    P/E 50.13 
Day Low $8.02    EPS $0.16 
Volume 8,177       

Ariba, Inc. (NASDAQ: ARBA) Delayed: 44.80 --0 (-0%)
Previous Close $44.80    52 Week High $45.48 
Open $25.07    52 Week Low $26.03 
Day High $44.80    P/E 1,493.33 
Day Low $44.80    EPS $0.03 
Volume 121       

AutoZone Inc (NYSE: AZO) Delayed: 2947.71 -129.18 (4.2%)
Previous Close $3076.89    52 Week High $819.54 
Open $2984.11    52 Week Low $681.01 
Day High $3010.00    P/E 102.74 
Day Low $2903.57    EPS $28.69 
Volume 127,721       

BARCLAYS PLC (NYSE: BCS) Delayed: 26.67 -0.2 (0.74%)
Previous Close $26.87    52 Week High $14.13 
Open $26.89    52 Week Low $6.76 
Day High $26.95    P/E N/A 
Day Low $26.56    EPS $0.00 
Volume 1,091,338       

BE Aerospace, Inc. (NASDAQ: BEAV) Delayed: 64.47 --0 (-0%)
Previous Close $64.47    52 Week High $60.29 
Open $0.11    52 Week Low $36.38 
Day High $64.47    P/E 18.32 
Day Low $64.47    EPS $3.52 
Volume 973,555       

ANHEUSER-BUSCH INBEV SA/NV (NYSE: BUD) Delayed: 77.76 -0.37 (0.47%)
Previous Close $78.13    52 Week High $136.08 
Open $77.72    52 Week Low $101.41 
Day High $78.07    P/E N/A 
Day Low $77.32    EPS $0.00 
Volume 691,756       

Crown Castle International Corp. (NYSE: CCI) Delayed: 75.57 +0.92 (1.23%)
Previous Close $74.65    52 Week High $102.82 
Open $76.15    52 Week Low $75.71 
Day High $76.22    P/E 290.65 
Day Low $74.75    EPS $0.26 
Volume 636,635       

COOPER COMPANIES (NASDAQ: COO) Delayed: 76.91 +0.18 (0.23%)
Previous Close $76.73    52 Week High $190.99 
Open $76.47    52 Week Low $119.28 
Day High $77.09    P/E 12.90 
Day Low $76.13    EPS $5.96 
Volume 350,745       

CenturyLink Inc (NYSE: CTL) Delayed: 11.00 --0 (-0%)
Previous Close $11.00    52 Week High $33.45 
Open $18.90    52 Week Low $21.94 
Day High $11.00    P/E N/A 
Day Low $11.00    EPS $-0.40 
Volume 68,647       

Ctrip.com International, Ltd. (NASDAQ: CTRP) Delayed: 34.93 --0 (-0%)
Previous Close $34.93    52 Week High $114.72 
Open $0.10    52 Week Low $35.50 
Day High $34.93    P/E N/A 
Day Low $34.93    EPS $0.00 
Volume 0       

Cognizant Technology Solutions (NASDAQ: CTSH) Delayed: 61.47 +0.54 (0.89%)
Previous Close $60.93    52 Week High $66.28 
Open $60.40    52 Week Low $45.45 
Day High $61.81    P/E 15.25 
Day Low $60.26    EPS $4.03 
Volume 1,577,805       

Dollar General (NYSE: DG) Delayed: 121.92 -0.39 (0.32%)
Previous Close $122.31    52 Week High $96.88 
Open $118.00    52 Week Low $59.75 
Day High $123.09    P/E 39.08 
Day Low $117.51    EPS $3.12 
Volume 1,031,693       

The Walt Disney Company (NYSE: DIS) Delayed: 107.40 +0.47 (0.44%)
Previous Close $106.93    52 Week High $120.65 
Open $106.88    52 Week Low $86.25 
Day High $108.69    P/E 29.42 
Day Low $106.42    EPS $3.65 
Volume 2,605,700       

DaVita Inc. (NYSE: DVA) Delayed: 176.44 -0.83 (0.47%)
Previous Close $177.27    52 Week High $78.77 
Open $176.69    52 Week Low $55.00 
Day High $177.54    P/E 61.05 
Day Low $175.69    EPS $2.89 
Volume 145,247       

eBay Inc. (NASDAQ: EBAY) Delayed: 104.29 +1.65 (1.61%)
Previous Close $102.64    52 Week High $33.19 
Open $103.29    52 Week Low $21.52 
Day High $104.83    P/E 47.84 
Day Low $102.62    EPS $2.18 
Volume 2,444,038       

NEW ORIENTAL EDUCATION AND TECHNOLOGY GROUP, Inc. (NYSE: EDU) Delayed: 55.12 -1.76 (3.09%)
Previous Close $56.88    52 Week High $53.38 
Open $56.35    52 Week Low $27.40 
Day High $56.90    P/E N/A 
Day Low $54.78    EPS $0.00 
Volume 172,184       

Estee Lauder Cos. (NYSE: EL) Delayed: 97.45 -0.56 (0.57%)
Previous Close $98.01    52 Week High $97.48 
Open $97.43    52 Week Low $77.12 
Day High $99.01    P/E 38.22 
Day Low $94.42    EPS $2.55 
Volume 2,182,312       

El Paso Corp. (NYSE: EP) Delayed: 2.99 -0.01 (0.33%)
Previous Close $3.00    52 Week High $30.86 
Open $3.01    52 Week Low $16.30 
Day High $3.15    P/E 14.24 
Day Low $2.90    EPS $0.21 
Volume 10,781       

Equinix, Inc. (NASDAQ: EQIX) Delayed: 1075.13 -1.95 (0.18%)
Previous Close $1077.08    52 Week High $391.07 
Open $1075.50    52 Week Low $255.45 
Day High $1084.16    P/E 568.85 
Day Low $1064.62    EPS $1.89 
Volume 156,362       

Express Scripts (NASDAQ: ESRX) Delayed: 92.33 --0 (-0%)
Previous Close $92.33    52 Week High $89.00 
Open $0.01    52 Week Low $64.46 
Day High $92.33    P/E 39.97 
Day Low $92.33    EPS $2.31 
Volume 0       

Fossil, Inc. (NASDAQ: FOSL) Delayed: 5.62 -0.07 (1.23%)
Previous Close $5.69    52 Week High $51.81 
Open $5.60    52 Week Low $23.10 
Day High $5.73    P/E 0.86 
Day Low $5.56    EPS $6.55 
Volume 156,160       

Frontier Communications (NASDAQ: FTR) Delayed: 0.26 --0 (-0%)
Previous Close $0.26    52 Week High $5.85 
Open $3.59    52 Week Low $3.10 
Day High $0.26    P/E 3.71 
Day Low $0.26    EPS $0.07 
Volume 66,410       

SPDR GOLD TRUST, SPDR GOLD SHARES (NYSE: GLD) Delayed: 413.50 -0.34 (0.08%)
Previous Close $413.84    52 Week High $131.15 
Open $410.08    52 Week Low $100.23 
Day High $416.45    P/E N/A 
Day Low $409.82    EPS $0.00 
Volume 10,014,828       

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       

GOOGLE-C (NASDAQ: GOOG) Delayed: 339.49 -2.21 (0.65%)
Previous Close $341.70    52 Week High $816.68 
Open $339.69    52 Week Low $663.06 
Day High $340.80    P/E N/A 
Day Low $336.17    EPS $0.00 
Volume 6,201,311       

Gap (The) (NYSE: GPS) Delayed: 24.55 --0 (-0%)
Previous Close $24.55    52 Week High $30.50 
Open $24.55    52 Week Low $17.00 
Day High $24.55    P/E 8.77 
Day Low $24.55    EPS $2.80 
Volume 437,952       

W.R. GRACE & CO. (NYSE: GRA) Delayed: 69.99 --0 (-0%)
Previous Close $69.99    52 Week High $101.17 
Open $3.26    52 Week Low $63.84 
Day High $69.99    P/E 21.21 
Day Low $69.99    EPS $3.30 
Volume 151,222       

HCA HOLDINGS, Inc. (NYSE: HCA) Delayed: 406.90 -0.15 (0.04%)
Previous Close $407.05    52 Week High $83.69 
Open $403.35    52 Week Low $60.07 
Day High $411.14    P/E 120.74 
Day Low $403.35    EPS $3.37 
Volume 325,046       

CHINA LODGE SP ADR (NASDAQ: HTHT) Delayed: 49.29 +0.70 (1.44%)
Previous Close $48.59    52 Week High $48.14 
Open $48.39    52 Week Low $25.42 
Day High $49.77    P/E N/A 
Day Low $48.26    EPS $0.00 
Volume 676,450       

Intel (NASDAQ: INTC) Delayed: 91.72 -1.08 (1.16%)
Previous Close $92.80    52 Week High $38.36 
Open $91.87    52 Week Low $27.68 
Day High $92.38    P/E 48.53 
Day Low $89.85    EPS $1.89 
Volume 48,988,363       

ISOFTSTONE HOLDINGS LTD. (NYSE: ISS) Delayed: 5.63 --0 (-0%)
Previous Close $5.63    52 Week High $5.65 
Open $10.45    52 Week Low $4.92 
Day High $5.63    P/E N/A 
Day Low $5.63    EPS $0.00 
Volume 1,700       

KINDER MORGAN ENERGY PTNR (NYSE: KMP) Delayed: 102.03 --0 (-0%)
Previous Close $102.03    52 Week High $103.17 
Open $48.22    52 Week Low $71.32 
Day High $102.03    P/E 27.06 
Day Low $102.03    EPS $3.77 
Volume 577,835       

Michael Kors (NYSE: KORS) Delayed: 37.92 --0 (-0%)
Previous Close $37.92    52 Week High $59.49 
Open $0.82    52 Week Low $34.83 
Day High $37.92    P/E 12.94 
Day Low $37.92    EPS $2.93 
Volume 0       

Kohl's Corp. (NYSE: KSS) Delayed: 17.19 -1.65 (8.76%)
Previous Close $18.84    52 Week High $57.27 
Open $18.42    52 Week Low $33.87 
Day High $18.55    P/E 4.16 
Day Low $17.03    EPS $4.13 
Volume 2,684,756       

LIBERTY GLOBAL -A- (NASDAQ: LBTYA) Delayed: 10.51 -0.19 (1.78%)
Previous Close $10.70    52 Week High $45.85 
Open $10.51    52 Week Low $26.16 
Day High $10.82    P/E N/A 
Day Low $10.50    EPS $-2.80 
Volume 707,519       

LIBERTY MEDIA-A (NASDAQ: LMCA) Delayed: 30.10 --0 (-0%)
Previous Close $30.10    52 Week High $41.83 
Open $29.92    52 Week Low $17.80 
Day High $30.30    P/E 2.64 
Day Low $29.09    EPS $11.40 
Volume 360,913       

lululemon athletica, Inc. (NASDAQ: LULU) Delayed: 116.23 -3.22 (2.7%)
Previous Close $119.45    52 Week High $81.81 
Open $117.17    52 Week Low $43.14 
Day High $117.85    P/E 60.85 
Day Low $114.69    EPS $1.91 
Volume 1,443,237       

LAS VEGAS SANDS CORP. (NYSE: LVS) Delayed: 45.68 -0.9 (1.93%)
Previous Close $46.58    52 Week High $60.56 
Open $46.40    52 Week Low $34.88 
Day High $46.69    P/E 16.37 
Day Low $45.50    EPS $2.79 
Volume 1,678,160       

Medco Health Solutions, Inc. (NYSE: MHS) Delayed: 70.30 --0 (-0%)
Previous Close $70.30    52 Week High $72.70 
Open $2.80    52 Week Low $44.60 
Day High $70.30    P/E 19.42 
Day Low $70.30    EPS $3.62 
Volume 3,800       

Monsanto Company (NASDAQ: MON) Delayed: 10.07 --0 (-0%)
Previous Close $10.07    52 Week High $114.26 
Open $249.00    52 Week Low $83.73 
Day High $10.07    P/E 2.17 
Day Low $10.07    EPS $4.63 
Volume 1,230,913       

NetFlix Inc. (NASDAQ: NFLX) Delayed: 80.51 +0.29 (0.36%)
Previous Close $80.22    52 Week High $133.27 
Open $80.14    52 Week Low $80.10 
Day High $81.08    P/E 43.52 
Day Low $79.59    EPS $1.85 
Volume 12,649,505       

Netease.com (NASDAQ: NTES) Delayed: 120.82 -6.43 (5.05%)
Previous Close $127.25    52 Week High $272.58 
Open $120.59    52 Week Low $129.60 
Day High $122.87    P/E N/A 
Day Low $119.39    EPS $0.00 
Volume 868,193       

News Corporation (NASDAQ: NWSA) Delayed: 29.59 +0.14 (0.48%)
Previous Close $29.45    52 Week High $14.68 
Open $29.25    52 Week Low $10.21 
Day High $29.69    P/E 25.08 
Day Low $29.12    EPS $1.18 
Volume 871,881       

OWENS CORNING (NYSE: OC) Delayed: 146.07 -5.16 (3.41%)
Previous Close $151.23    52 Week High $58.69 
Open $148.90    52 Week Low $38.96 
Day High $149.16    P/E 85.42 
Day Low $145.65    EPS $1.71 
Volume 338,045       

OCEANEERING INTERNATIONAL, Inc. (NYSE: OII) Delayed: 51.37 -1.32 (2.51%)
Previous Close $52.69    52 Week High $45.69 
Open $53.03    52 Week Low $22.47 
Day High $53.59    P/E 15.02 
Day Low $51.35    EPS $3.42 
Volume 222,514       

Priceline.com Inc (NYSE: PCLN) Delayed: 30.82 --0 (-0%)
Previous Close $30.82    52 Week High $1600.93 
Open $30.82    52 Week Low $954.02 
Day High $30.82    P/E 0.85 
Day Low $30.82    EPS $36.11 
Volume 8       

QUALCOMM Inc. (NASDAQ: QCOM) Delayed: 163.45 +1.54 (0.95%)
Previous Close $161.91    52 Week High $71.62 
Open $163.15    52 Week Low $42.24 
Day High $165.11    P/E 44.54 
Day Low $161.33    EPS $3.67 
Volume 2,718,546       

Polo Ralph Lauren Corp. (NYSE: RL) Delayed: 371.28 -6.68 (1.77%)
Previous Close $377.96    52 Week High $127.01 
Open $374.73    52 Week Low $82.15 
Day High $374.73    P/E 45.72 
Day Low $365.69    EPS $8.12 
Volume 233,012       

Ross Stores (NASDAQ: ROST) Delayed: 230.13 -4.56 (1.94%)
Previous Close $234.69    52 Week High $66.28 
Open $229.55    52 Week Low $44.47 
Day High $232.94    P/E 58.56 
Day Low $228.05    EPS $3.93 
Volume 1,346,173       

Sears Holding Corporation (NYSE: SHLD) Delayed: 67.93 -1.27 (1.84%)
Previous Close $69.20    52 Week High $23.66 
Open $68.97    52 Week Low $10.50 
Day High $68.97    P/E N/A 
Day Low $67.81    EPS $-14.11 
Volume 516,160       

SENSATA TECHNOLOGIES HOLDING N.V. (NYSE: ST) Delayed: 42.17 -0.6 (1.4%)
Previous Close $42.77    52 Week High $46.90 
Open $42.27    52 Week Low $29.92 
Day High $42.72    P/E N/A 
Day Low $42.01    EPS $0.00 
Volume 406,484       

Banco Santander S.A. ADS (NYSE: STD) Delayed: 6.10 +0.05 (0.83%)
Previous Close $6.05    52 Week High $11.89 
Open $6.06    52 Week Low $5.19 
Day High $6.18    P/E N/A 
Day Low $6.03    EPS $0.00 
Volume 7,166,377       

7 Days Group Holdings Ltd (NYSE: SVN) Delayed: 13.79 --0 (-0%)
Previous Close $13.79    52 Week High $13.82 
Open $13.79    52 Week Low $8.10 
Day High $13.79    P/E N/A 
Day Low $13.79    EPS $0.00 
Volume 162,832       

Teradata Corp. (NYSE: TDC) Delayed: 27.61 -0.29 (1.04%)
Previous Close $27.90    52 Week High $33.09 
Open $27.87    52 Week Low $21.98 
Day High $28.13    P/E 12.16 
Day Low $27.16    EPS $2.27 
Volume 234,127       

TRANSDIGM GROUP INCORPORATED (NYSE: TDG) Delayed: 1202.74 -20.17 (1.65%)
Previous Close $1222.91    52 Week High $294.38 
Open $1219.61    52 Week Low $180.76 
Day High $1221.23    P/E 379.41 
Day Low $1196.54    EPS $3.17 
Volume 141,560       

TripAdvisor (NASDAQ: TRIP) Delayed: 10.01 -0.39 (3.75%)
Previous Close $10.40    52 Week High $87.50 
Open $10.38    52 Week Low $48.52 
Day High $10.39    P/E 7.10 
Day Low $9.99    EPS $1.41 
Volume 1,201,114       

Tractor Supply Company (NASDAQ: TSCO) Delayed: 34.86 -0.58 (1.64%)
Previous Close $35.44    52 Week High $97.25 
Open $35.02    52 Week Low $61.50 
Day High $35.18    P/E 15.03 
Day Low $34.59    EPS $2.32 
Volume 2,486,593       

Ulta Salon, Cosmetics & Fragrance, Inc. (NASDAQ: ULTA) Delayed: 522.95 -4.9 (0.93%)
Previous Close $527.85    52 Week High $278.63 
Open $522.01    52 Week Low $146.77 
Day High $526.78    P/E 171.46 
Day Low $516.00    EPS $3.05 
Volume 149,254       

Visa Inc. (NYSE: V) Delayed: 368.16 +2.62 (0.72%)
Previous Close $365.54    52 Week High $83.96 
Open $365.10    52 Week Low $66.12 
Day High $368.93    P/E 46.84 
Day Low $363.63    EPS $7.86 
Volume 2,403,937       

V.F. Corp. (NYSE: VFC) Delayed: 14.01 -0.36 (2.51%)
Previous Close $14.37    52 Week High $67.10 
Open $14.24    52 Week Low $51.76 
Day High $14.24    P/E 5.17 
Day Low $13.86    EPS $2.71 
Volume 2,098,402       

Vanceinfo Technologies, Inc. (NYSE: VIT) Delayed: 7.58 --0 (-0%)
Previous Close $7.58    52 Week High $14.28 
Open $0.04    52 Week Low $7.01 
Day High $7.58    P/E N/A 
Day Low $7.58    EPS $0.00 
Volume 1,200       

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       

Weyerhaeuser Corp. (NYSE: WY) Delayed: 24.79 +0.17 (0.69%)
Previous Close $24.62    52 Week High $33.17 
Open $24.38    52 Week Low $22.06 
Day High $24.86    P/E 26.09 
Day Low $24.37    EPS $0.95 
Volume 1,831,629       

Wyndham Worldwide (NYSE: WYN) Delayed: 51.75 --0 (-0%)
Previous Close $51.75    52 Week High $81.08 
Open $4.20    52 Week Low $60.59 
Day High $51.75    P/E 16.17 
Day Low $51.75    EPS $3.20 
Volume 206       

Wynn Resorts Ltd (NASDAQ: WYNN) Delayed: 98.27 -1.83 (1.83%)
Previous Close $100.10    52 Week High $109.50 
Open $99.00    52 Week Low $49.95 
Day High $99.03    P/E 13.71 
Day Low $97.05    EPS $7.17 
Volume 739,055