Trading Radar for 10/25: Apple (AAPL), Sprint (S), Amazon (AMZN), Clearwire (CLWR), Procter & Gamble (PG), Dunkin' Brands (DNKN), Expedia (EXPE) Report
Go back to Trading Radar for 10/25: Apple (AAPL), Sprint (S), Amazon (AMZN), Clearwire (CLWR), Procter & Gamble (PG), Dunkin' Brands (DNKN), Expedia (EXPE) Report| Apple Inc. (NASDAQ: AAPL) | Delayed: 310.03 +4.44 (1.45%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $305.59 | 52 Week High | $119.92 | |||
| Open | $307.58 | 52 Week Low | $89.47 | |||
| Day High | $311.49 | P/E | 7.68 | |||
| Day Low | $305.74 | EPS | $40.37 | |||
| Volume | 53,410,977 | |||||
| ABB LTD. (NYSE: ABB) | Delayed: 37.13 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $37.13 | 52 Week High | $22.92 | |||
| Open | $5.85 | 52 Week Low | $15.74 | |||
| Day High | $37.13 | P/E | N/A | |||
| Day Low | $37.13 | EPS | $0.00 | |||
| Volume | 61,231 | |||||
| Arctic Cat, Inc. (AMEX: ACAT) | Delayed: 1.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.00 | 52 Week High | $22.53 | |||
| Open | $1.00 | 52 Week Low | $8.90 | |||
| Day High | $1.00 | P/E | 0.38 | |||
| Day Low | $1.00 | EPS | $2.63 | |||
| Volume | 300 | |||||
| Acxiom Corp (NASDAQ: ACXM) | Delayed: 48.48 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $48.48 | 52 Week High | $27.38 | |||
| Open | $30.94 | 52 Week Low | $17.32 | |||
| Day High | $48.48 | P/E | 71.29 | |||
| Day Low | $48.48 | EPS | $0.68 | |||
| Volume | 0 | |||||
| AUDIENCE (NASDAQ: ADNC) | Delayed: 4.89 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.89 | 52 Week High | $12.05 | |||
| Open | $25.66 | 52 Week Low | $3.17 | |||
| Day High | $4.89 | P/E | 44.45 | |||
| Day Low | $4.89 | EPS | $0.11 | |||
| Volume | 16,668 | |||||
| Aetna Inc (NYSE: AET) | Delayed: 212.70 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $212.70 | 52 Week High | $124.29 | |||
| Open | $4.30 | 52 Week Low | $92.42 | |||
| Day High | $212.70 | P/E | 39.91 | |||
| Day Low | $212.70 | EPS | $5.33 | |||
| Volume | 131,700 | |||||
| Agilysys, Inc. (NASDAQ: AGYS) | Delayed: 111.96 +0.63 (0.57%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $111.33 | 52 Week High | $12.15 | |||
| Open | $113.00 | 52 Week Low | $8.17 | |||
| Day High | $115.50 | P/E | N/A | |||
| Day Low | $110.92 | EPS | $-0.09 | |||
| Volume | 334,151 | |||||
| Alliance Holdings GP,L.P. (NASDAQ: AHGP) | Delayed: 28.37 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $28.37 | 52 Week High | $31.77 | |||
| Open | $0.00 | 52 Week Low | $12.05 | |||
| Day High | $28.37 | P/E | 7.26 | |||
| Day Low | $28.37 | EPS | $3.91 | |||
| Volume | 2,075,090 | |||||
| Altra Holdings, Inc. (NASDAQ: AIMC) | Delayed: 61.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $61.98 | 52 Week High | $35.30 | |||
| Open | $61.00 | 52 Week Low | $20.55 | |||
| Day High | $61.98 | P/E | 41.32 | |||
| Day Low | $61.98 | EPS | $1.50 | |||
| Volume | 457,751 | |||||
| ALASKA AIR GROUP, Inc. (NYSE: ALK) | Delayed: 42.41 -1.63 (3.7%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $44.04 | 52 Week High | $87.17 | |||
| Open | $43.45 | 52 Week Low | $54.51 | |||
| Day High | $43.61 | P/E | 5.92 | |||
| Day Low | $42.27 | EPS | $7.16 | |||
| Volume | 2,401,774 | |||||
| Ameriprise Financial (NYSE: AMP) | Delayed: 562.12 +0.49 (0.09%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $561.63 | 52 Week High | $115.81 | |||
| Open | $566.25 | 52 Week Low | $76.00 | |||
| Day High | $568.70 | P/E | 87.02 | |||
| Day Low | $560.01 | EPS | $6.46 | |||
| Volume | 330,397 | |||||
| Amazon.com Inc (NASDAQ: AMZN) | Delayed: 259.45 -1.86 (0.71%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $261.31 | 52 Week High | $847.21 | |||
| Open | $260.63 | 52 Week Low | $474.00 | |||
| Day High | $262.18 | P/E | 439.75 | |||
| Day Low | $257.73 | EPS | $0.59 | |||
| Volume | 33,159,839 | |||||
| AutoNation Inc (NYSE: AN) | Delayed: 196.90 -8.06 (3.93%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $204.96 | 52 Week High | $64.93 | |||
| Open | $207.57 | 52 Week Low | $39.28 | |||
| Day High | $207.80 | P/E | 64.56 | |||
| Day Low | $196.81 | EPS | $3.05 | |||
| Volume | 458,881 | |||||
| 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 | |||||
| ON ASSIGNMENT, Inc. (NYSE: ASGN) | Delayed: 19.53 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.53 | 52 Week High | $48.34 | |||
| Open | $19.53 | 52 Week Low | $29.34 | |||
| Day High | $19.53 | P/E | 19.53 | |||
| Day Low | $19.53 | EPS | $1.00 | |||
| Volume | 10,406 | |||||
| AU OPTONICS CORP (NYSE: AUO) | Delayed: 2.46 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.46 | 52 Week High | $4.42 | |||
| Open | $31.89 | 52 Week Low | $2.32 | |||
| Day High | $2.46 | P/E | N/A | |||
| Day Low | $2.46 | EPS | $0.00 | |||
| Volume | 53,064 | |||||
| AVNET, Inc. (NASDAQ: AVT) | Delayed: 93.40 -5.23 (5.3%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $98.63 | 52 Week High | $46.16 | |||
| Open | $96.93 | 52 Week Low | $37.10 | |||
| Day High | $96.93 | P/E | 28.48 | |||
| Day Low | $91.56 | EPS | $3.28 | |||
| Volume | 1,422,720 | |||||
| AVX CORPORATION (NASDAQ: AVX) | Delayed: 2.95 -0.1 (3.28%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.05 | 52 Week High | $15.22 | |||
| Open | $3.26 | 52 Week Low | $10.43 | |||
| Day High | $3.26 | P/E | N/A | |||
| Day Low | $2.95 | EPS | $-0.38 | |||
| Volume | 13,429 | |||||
| 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 | 3,001,522 | |||||
| BUILD-A-BEAR WORKSHOP, Inc. (NYSE: BBW) | Delayed: 37.44 -0.75 (1.96%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $38.19 | 52 Week High | $14.98 | |||
| Open | $38.25 | 52 Week Low | $10.01 | |||
| Day High | $38.81 | P/E | N/A | |||
| Day Low | $37.22 | EPS | $-0.13 | |||
| Volume | 423,683 | |||||
| BRUNSWICK CORPORATION (NYSE: BC) | Delayed: 81.01 -1.29 (1.57%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $82.30 | 52 Week High | $55.65 | |||
| Open | $80.57 | 52 Week Low | $36.05 | |||
| Day High | $82.57 | P/E | 9.81 | |||
| Day Low | $80.57 | EPS | $8.26 | |||
| Volume | 891,642 | |||||
| THE BRINK'S COMPANY (NYSE: BCO) | Delayed: 109.14 -2.14 (1.92%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $111.28 | 52 Week High | $43.45 | |||
| Open | $112.37 | 52 Week Low | $25.87 | |||
| Day High | $112.48 | P/E | 74.24 | |||
| Day Low | $109.03 | EPS | $1.47 | |||
| Volume | 276,305 | |||||
| Franklin Resources (NYSE: BEN) | Delayed: 33.99 -0.2 (0.58%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $34.19 | 52 Week High | $42.23 | |||
| Open | $34.03 | 52 Week Low | $30.56 | |||
| Day High | $34.06 | P/E | 9.63 | |||
| Day Low | $33.69 | EPS | $3.53 | |||
| Volume | 2,226,399 | |||||
| Bunge Limited (NYSE: BG) | Delayed: 114.36 +0.17 (0.15%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $114.19 | 52 Week High | $70.53 | |||
| Open | $115.45 | 52 Week Low | $46.08 | |||
| Day High | $115.45 | P/E | 127.07 | |||
| Day Low | $113.88 | EPS | $0.90 | |||
| Volume | 1,029,232 | |||||
| BENCHMARK ELECTRONICS (NYSE: BHE) | Delayed: 76.71 -7.46 (8.86%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $84.17 | 52 Week High | $27.80 | |||
| Open | $81.01 | 52 Week Low | $18.36 | |||
| Day High | $81.01 | P/E | 37.79 | |||
| Day Low | $75.36 | EPS | $2.03 | |||
| Volume | 406,037 | |||||
| BIOGEN IDEC Inc. (NASDAQ: BIIB) | Delayed: 212.55 +3.40 (1.63%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $209.15 | 52 Week High | $333.65 | |||
| Open | $211.00 | 52 Week Low | $223.02 | |||
| Day High | $214.07 | P/E | 27.22 | |||
| Day Low | $210.01 | EPS | $7.81 | |||
| Volume | 693,992 | |||||
| BJ's Restaurants, Inc. (NASDAQ: BJRI) | Delayed: 65.31 -0.96 (1.45%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $66.27 | 52 Week High | $47.55 | |||
| Open | $65.99 | 52 Week Low | $32.31 | |||
| Day High | $66.99 | P/E | 89.47 | |||
| Day Low | $64.75 | EPS | $0.73 | |||
| Volume | 330,535 | |||||
| BANKUNITED, Inc. (NYSE: BKU) | Delayed: 47.78 -0.08 (0.17%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $47.86 | 52 Week High | $38.21 | |||
| Open | $47.25 | 52 Week Low | $27.85 | |||
| Day High | $48.11 | P/E | 22.86 | |||
| Day Low | $47.25 | EPS | $2.09 | |||
| Volume | 447,721 | |||||
| Ball Corp (NYSE: BLL) | Delayed: 69.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $69.49 | 52 Week High | $82.24 | |||
| Open | $152.48 | 52 Week Low | $62.30 | |||
| Day High | $69.49 | P/E | 25.45 | |||
| Day Low | $69.49 | EPS | $2.73 | |||
| Volume | 57,727 | |||||
| BioMarin Pharmaceuticals, Inc. (NASDAQ: BMRN) | Delayed: 66.99 +0.35 (0.53%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $66.64 | 52 Week High | $108.96 | |||
| Open | $67.21 | 52 Week Low | $62.12 | |||
| Day High | $68.27 | P/E | N/A | |||
| Day Low | $66.84 | EPS | $-1.27 | |||
| Volume | 1,942,499 | |||||
| Bemis Company (NYSE: BMS) | Delayed: 57.25 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $57.25 | 52 Week High | $54.19 | |||
| Open | $68.29 | 52 Week Low | $42.45 | |||
| Day High | $57.25 | P/E | 28.06 | |||
| Day Low | $57.25 | EPS | $2.04 | |||
| Volume | 85,365 | |||||
| CA, Inc. (NASDAQ: CA) | Delayed: 24.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.99 | 52 Week High | $34.99 | |||
| Open | $24.99 | 52 Week Low | $25.18 | |||
| Day High | $24.99 | P/E | 10.73 | |||
| Day Low | $24.99 | EPS | $2.33 | |||
| Volume | 7,868 | |||||
| CABELA'S INCORPORATED (NYSE: CAB) | Delayed: 61.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $61.50 | 52 Week High | $63.60 | |||
| Open | $12.07 | 52 Week Low | $38.90 | |||
| Day High | $61.50 | P/E | 19.65 | |||
| Day Low | $61.50 | EPS | $3.13 | |||
| Volume | 837,897 | |||||
| CARBONITE (NASDAQ: CARB) | Delayed: 22.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $22.98 | 52 Week High | $19.13 | |||
| Open | $5.86 | 52 Week Low | $6.50 | |||
| Day High | $22.98 | P/E | N/A | |||
| Day Low | $22.98 | EPS | $-0.41 | |||
| Volume | 52,243 | |||||
| Chubb Corp. (NYSE: CB) | Delayed: 345.29 +4.43 (1.30%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $340.86 | 52 Week High | $134.49 | |||
| Open | $346.90 | 52 Week Low | $106.82 | |||
| Day High | $348.78 | P/E | 48.02 | |||
| Day Low | $344.36 | EPS | $7.19 | |||
| Volume | 1,524,460 | |||||
| CBIZ, Inc. (NYSE: CBZ) | Delayed: 54.73 +0.06 (0.11%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $54.67 | 52 Week High | $12.20 | |||
| Open | $54.70 | 52 Week Low | $9.30 | |||
| Day High | $54.93 | P/E | 107.31 | |||
| Day Low | $54.61 | EPS | $0.51 | |||
| Volume | 736,914 | |||||
| Coca-Cola Enterprises (NYSE: CCE) | Delayed: 46.72 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $46.72 | 52 Week High | $54.54 | |||
| Open | $5.47 | 52 Week Low | $33.67 | |||
| Day High | $46.72 | P/E | 19.15 | |||
| Day Low | $46.72 | EPS | $2.44 | |||
| Volume | 0 | |||||
| Cabot Microelectronics Corp (NASDAQ: CCMP) | Delayed: 173.69 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $173.69 | 52 Week High | $59.34 | |||
| Open | $5.13 | 52 Week Low | $34.53 | |||
| Day High | $173.69 | P/E | 78.59 | |||
| Day Low | $173.69 | EPS | $2.21 | |||
| Volume | 3,939 | |||||
| Cerner (NASDAQ: CERN) | Delayed: 94.92 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $94.92 | 52 Week High | $67.50 | |||
| Open | $0.72 | 52 Week Low | $48.08 | |||
| Day High | $94.92 | P/E | 84.00 | |||
| Day Low | $94.92 | EPS | $1.13 | |||
| Volume | 4,818 | |||||
| COLFAX CORPORATION (NYSE: CFX) | Delayed: 39.06 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $39.06 | 52 Week High | $37.63 | |||
| Open | $0.91 | 52 Week Low | $18.22 | |||
| Day High | $39.06 | P/E | 24.72 | |||
| Day Low | $39.06 | EPS | $1.58 | |||
| Volume | 3,099 | |||||
| Colgate-Palmolive (NYSE: CL) | Delayed: 91.46 +1.25 (1.39%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $90.21 | 52 Week High | $75.38 | |||
| Open | $91.19 | 52 Week Low | $61.40 | |||
| Day High | $92.00 | P/E | 38.43 | |||
| Day Low | $90.66 | EPS | $2.38 | |||
| Volume | 5,230,158 | |||||
| CLOUD PEAK ENERGY, Inc. (NYSE: CLD) | Delayed: 0.16 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.16 | 52 Week High | $8.04 | |||
| Open | $4.95 | 52 Week Low | $1.08 | |||
| Day High | $0.16 | P/E | 0.19 | |||
| Day Low | $0.16 | EPS | $0.85 | |||
| Volume | 1,488 | |||||
| Colonial Properties Trust, (NYSE: CLP) | Delayed: 22.37 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $22.37 | 52 Week High | $25.27 | |||
| Open | $22.37 | 52 Week Low | $19.66 | |||
| Day High | $22.37 | P/E | N/A | |||
| Day Low | $22.37 | EPS | $-0.38 | |||
| Volume | 451,695 | |||||
| CLEARWIRE CORPORATION CLASS A (NASDAQ: CLWR) | Delayed: 4.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.99 | 52 Week High | $5.14 | |||
| Open | $4.99 | 52 Week Low | $0.83 | |||
| Day High | $4.99 | P/E | N/A | |||
| Day Low | $4.99 | EPS | $-1.17 | |||
| Volume | 5,000 | |||||
| Columbus McKinnon Corp/NY (NASDAQ: CMCO) | Delayed: 17.80 -1.28 (6.71%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.08 | 52 Week High | $25.10 | |||
| Open | $18.87 | 52 Week Low | $12.62 | |||
| Day High | $19.12 | P/E | 4.84 | |||
| Day Low | $17.70 | EPS | $3.68 | |||
| Volume | 472,513 | |||||
| CME Group Inc. (NASDAQ: CME) | Delayed: 271.54 +3.66 (1.37%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $267.88 | 52 Week High | $117.80 | |||
| Open | $271.36 | 52 Week Low | $81.87 | |||
| Day High | $274.00 | P/E | 92.99 | |||
| Day Low | $269.06 | EPS | $2.92 | |||
| Volume | 1,488,913 | |||||
| ConocoPhillips (NYSE: COP) | Delayed: 129.72 +2.16 (1.69%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $127.56 | 52 Week High | $55.61 | |||
| Open | $129.00 | 52 Week Low | $31.05 | |||
| Day High | $130.12 | P/E | 20.17 | |||
| Day Low | $128.10 | EPS | $6.43 | |||
| Volume | 5,339,050 | |||||
| CENTRAL PACIFIC FINANCIAL CORP. (NYSE: CPF) | Delayed: 37.96 -0.44 (1.15%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $38.40 | 52 Week High | $30.71 | |||
| Open | $38.46 | 52 Week Low | $18.47 | |||
| Day High | $38.46 | P/E | 9.33 | |||
| Day Low | $37.82 | EPS | $4.07 | |||
| Volume | 171,760 | |||||
| CARBO CERAMICS, Inc. (NYSE: CRR) | Delayed: 0.30 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.30 | 52 Week High | $24.20 | |||
| Open | $3.97 | 52 Week Low | $5.66 | |||
| Day High | $0.30 | P/E | 0.08 | |||
| Day Low | $0.30 | EPS | $3.70 | |||
| Volume | 1,013 | |||||
| CASH AMERICA INTERNATIONAL, Inc. (NYSE: CSH) | Delayed: 25.63 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $25.63 | 52 Week High | $45.67 | |||
| Open | $70.00 | 52 Week Low | $26.00 | |||
| Day High | $25.63 | P/E | 5.50 | |||
| Day Low | $25.63 | EPS | $4.66 | |||
| Volume | 2,884,037 | |||||
| Coinstar, Inc. (NASDAQ: CSTR) | Delayed: 20.10 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $20.10 | 52 Week High | $18.06 | |||
| Open | $113.45 | 52 Week Low | $15.50 | |||
| Day High | $20.10 | P/E | 5.29 | |||
| Day Low | $20.10 | EPS | $3.80 | |||
| Volume | 231,714 | |||||
| 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 | |||||
| Dominion Resources (NYSE: D) | Delayed: 68.61 -0.16 (0.23%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $68.77 | 52 Week High | $78.97 | |||
| Open | $69.50 | 52 Week Low | $64.54 | |||
| Day High | $69.75 | P/E | 57.18 | |||
| Day Low | $68.60 | EPS | $1.20 | |||
| Volume | 2,214,320 | |||||
| 3D SYSTEMS CORP (NYSE: DDD) | Delayed: 3.44 -0.2 (5.49%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.64 | 52 Week High | $19.76 | |||
| Open | $3.52 | 52 Week Low | $6.00 | |||
| Day High | $3.57 | P/E | 4.85 | |||
| Day Low | $3.40 | EPS | $0.71 | |||
| Volume | 1,744,208 | |||||
| DECKERS OUTDOOR CORP (NYSE: DECK) | Delayed: 89.51 -0.6 (0.67%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $90.11 | 52 Week High | $69.94 | |||
| Open | $90.66 | 52 Week Low | $40.74 | |||
| Day High | $91.87 | P/E | 32.31 | |||
| Day Low | $89.46 | EPS | $2.77 | |||
| Volume | 2,183,797 | |||||
| DUNKIN' BRANDS GRP (NASDAQ: DNKN) | Delayed: 106.48 -3 (0.07%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4040.82 | 52 Week High | $52.30 | |||
| Open | $4040.82 | 52 Week Low | $36.44 | |||
| Day High | $4040.82 | P/E | 78.29 | |||
| Day Low | $106.48 | EPS | $1.36 | |||
| Volume | 0 | |||||
| Duff & Phelps Corp. Cl A (NYSE: DUF) | Delayed: 15.54 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $15.54 | 52 Week High | $16.27 | |||
| Open | $15.54 | 52 Week Low | $11.36 | |||
| Day High | $15.54 | P/E | 25.06 | |||
| Day Low | $15.54 | EPS | $0.62 | |||
| Volume | 10,000 | |||||
| DEVRY EDUCATION GROUP, Inc. (NYSE: DV) | Delayed: 13.27 -0.03 (0.23%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.30 | 52 Week High | $28.35 | |||
| Open | $13.30 | 52 Week Low | $15.36 | |||
| Day High | $13.34 | P/E | 8.73 | |||
| Day Low | $13.27 | EPS | $1.52 | |||
| Volume | 4,237,422 | |||||
| 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 | |||||
| ENERGEN CORPORATION (NYSE: EGN) | Delayed: 72.12 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $72.12 | 52 Week High | $61.98 | |||
| Open | $143.99 | 52 Week Low | $20.76 | |||
| Day High | $72.12 | P/E | 27.01 | |||
| Day Low | $72.12 | EPS | $2.67 | |||
| Volume | 55,652 | |||||
| eHealth, Inc. (NASDAQ: EHTH) | Delayed: 1.23 +0.03 (2.50%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.20 | 52 Week High | $15.14 | |||
| Open | $1.21 | 52 Week Low | $6.38 | |||
| Day High | $1.24 | P/E | 13.67 | |||
| Day Low | $1.21 | EPS | $0.09 | |||
| Volume | 145,650 | |||||
| EMULEX CORP. (NYSE: ELX) | Delayed: 7.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.99 | 52 Week High | $8.05 | |||
| Open | $12.30 | 52 Week Low | $4.45 | |||
| Day High | $7.99 | P/E | N/A | |||
| Day Low | $7.99 | EPS | $-0.21 | |||
| Volume | 1,056,494 | |||||
| CALLAWAY GOLF COMPANY (NYSE: ELY) | Delayed: 21.33 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.33 | 52 Week High | $12.11 | |||
| Open | $8.00 | 52 Week Low | $8.00 | |||
| Day High | $21.33 | P/E | N/A | |||
| Day Low | $21.33 | EPS | $-0.31 | |||
| Volume | 200 | |||||
| EMCOR GROUP, Inc. (NYSE: EME) | Delayed: 824.53 -38.01 (4.41%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $862.54 | 52 Week High | $70.12 | |||
| Open | $843.37 | 52 Week Low | $40.98 | |||
| Day High | $843.56 | P/E | 453.04 | |||
| Day Low | $817.01 | EPS | $1.82 | |||
| Volume | 288,358 | |||||
| EQT MIDSTREAM PARTNERS, LP (NYSE: EQM) | Delayed: 21.43 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.43 | 52 Week High | $80.63 | |||
| Open | $24.96 | 52 Week Low | $56.52 | |||
| Day High | $21.43 | P/E | 8.71 | |||
| Day Low | $21.43 | EPS | $2.46 | |||
| Volume | 92,182 | |||||
| EQT Corporation (NYSE: EQT) | Delayed: 53.14 +0.13 (0.25%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $53.01 | 52 Week High | $80.61 | |||
| Open | $53.73 | 52 Week Low | $47.10 | |||
| Day High | $53.92 | P/E | 26.97 | |||
| Day Low | $53.01 | EPS | $1.97 | |||
| Volume | 7,357,248 | |||||
| Electro Scientific Industries (NASDAQ: ESIO) | Delayed: 29.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.99 | 52 Week High | $7.56 | |||
| Open | $0.21 | 52 Week Low | $4.50 | |||
| Day High | $29.99 | P/E | N/A | |||
| Day Low | $29.99 | EPS | $-2.59 | |||
| Volume | 9,258 | |||||
| EVERCORE PARTNERS, Inc. (NYSE: EVR) | Delayed: 298.66 -4.52 (1.49%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $303.18 | 52 Week High | $64.30 | |||
| Open | $301.27 | 52 Week Low | $40.36 | |||
| Day High | $303.18 | P/E | 210.32 | |||
| Day Low | $297.51 | EPS | $1.42 | |||
| Volume | 483,350 | |||||
| Expedia Inc. (NASDAQ: EXPE) | Delayed: 321.42 +2.92 (0.92%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $318.50 | 52 Week High | $133.55 | |||
| Open | $316.77 | 52 Week Low | $88.40 | |||
| Day High | $327.89 | P/E | 192.47 | |||
| Day Low | $316.74 | EPS | $1.67 | |||
| Volume | 1,014,228 | |||||
| FLIR Systems (NASDAQ: FLIR) | Delayed: 57.34 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $57.34 | 52 Week High | $35.97 | |||
| Open | $3.74 | 52 Week Low | $26.13 | |||
| Day High | $57.34 | P/E | 37.23 | |||
| Day Low | $57.34 | EPS | $1.54 | |||
| Volume | 27 | |||||
| 1-800-FLOWERS.COM, Inc. (NASDAQ: FLWS) | Delayed: 4.02 +0.02 (0.50%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.00 | 52 Week High | $10.45 | |||
| Open | $4.00 | 52 Week Low | $6.11 | |||
| Day High | $4.05 | P/E | 14.89 | |||
| Day Low | $3.96 | EPS | $0.27 | |||
| Volume | 151,352 | |||||
| Fomento Economico Mexicano SAB de CV (NYSE: FMX) | Delayed: 117.31 +0.03 (0.03%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $117.28 | 52 Week High | $101.48 | |||
| Open | $117.58 | 52 Week Low | $77.90 | |||
| Day High | $118.62 | P/E | N/A | |||
| Day Low | $115.34 | EPS | $0.00 | |||
| Volume | 328,499 | |||||
| Forrester Research, Inc. (NASDAQ: FORR) | Delayed: 11.31 +0.16 (1.43%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.15 | 52 Week High | $42.00 | |||
| Open | $11.16 | 52 Week Low | $27.05 | |||
| Day High | $11.44 | P/E | 18.85 | |||
| Day Low | $11.04 | EPS | $0.60 | |||
| Volume | 56,227 | |||||
| FIRST POTOMAC REALTY TRUST (NYSE: FPO) | Delayed: 11.14 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.14 | 52 Week High | $11.72 | |||
| Open | $22.40 | 52 Week Low | $7.90 | |||
| Day High | $11.14 | P/E | N/A | |||
| Day Low | $11.14 | EPS | $-0.26 | |||
| Volume | 100 | |||||
| FREESCALE SEMICONDUCTOR, LTD., (NYSE: FSL) | Delayed: 36.53 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.53 | 52 Week High | $45.67 | |||
| Open | $0.01 | 52 Week Low | $23.66 | |||
| Day High | $36.53 | P/E | N/A | |||
| Day Low | $36.53 | EPS | $-0.81 | |||
| Volume | 34,100 | |||||
| GREATBATCH, Inc. (NYSE: GB) | Delayed: 7.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.49 | 52 Week High | $63.19 | |||
| Open | $7.49 | 52 Week Low | $28.55 | |||
| Day High | $7.49 | P/E | 9.02 | |||
| Day Low | $7.49 | EPS | $0.83 | |||
| Volume | 195,545 | |||||
| Glacier Bancorp, Inc. (NYSE: GBCI) | Delayed: 48.97 -0.64 (1.29%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $49.61 | 52 Week High | $33.51 | |||
| Open | $49.74 | 52 Week Low | $21.90 | |||
| Day High | $49.96 | P/E | 37.38 | |||
| Day Low | $48.91 | EPS | $1.31 | |||
| Volume | 822,955 | |||||
| GROUP 1 AUTOMOTIVE, Inc. (NYSE: GPI) | Delayed: 250.01 -9.67 (3.72%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $259.68 | 52 Week High | $83.43 | |||
| Open | $262.95 | 52 Week Low | $47.31 | |||
| Day High | $262.95 | P/E | 55.56 | |||
| Day Low | $249.54 | EPS | $4.50 | |||
| Volume | 164,310 | |||||
| GLIMCHER REALTY TRUST (NYSE: GRT) | Delayed: 14.06 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.06 | 52 Week High | $14.06 | |||
| Open | $0.25 | 52 Week Low | $8.38 | |||
| Day High | $14.06 | P/E | N/A | |||
| Day Low | $14.06 | EPS | $-0.27 | |||
| Volume | 201,894 | |||||
| GRAFTECH INTERNATIONAL LTD. (NASDAQ: GTI) | Delayed: 2.70 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.70 | 52 Week High | $9.22 | |||
| Open | $2.70 | 52 Week Low | $3.31 | |||
| Day High | $2.70 | P/E | 12.27 | |||
| Day Low | $2.70 | EPS | $0.22 | |||
| Volume | 113,124 | |||||
| Hercules Offshore, Inc. (NASDAQ: HERO) | Delayed: 27.24 -0.28 (1.02%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $27.52 | 52 Week High | $14.50 | |||
| Open | $27.24 | 52 Week Low | $0.05 | |||
| Day High | $27.43 | P/E | N/A | |||
| Day Low | $25.88 | EPS | $-0.17 | |||
| Volume | 14,494 | |||||
| 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 | |||||
| The Hershey Company (NYSE: HSY) | Delayed: 183.45 +2.39 (1.32%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $181.06 | 52 Week High | $117.79 | |||
| Open | $183.01 | 52 Week Low | $82.42 | |||
| Day High | $184.15 | P/E | 50.82 | |||
| Day Low | $181.18 | EPS | $3.61 | |||
| Volume | 960,058 | |||||
| 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 | |||||
| INGRAM MICRO, Inc. (NYSE: IM) | Delayed: 38.89 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $38.89 | 52 Week High | $38.92 | |||
| Open | $16.50 | 52 Week Low | $26.44 | |||
| Day High | $38.89 | P/E | 19.54 | |||
| Day Low | $38.89 | EPS | $1.99 | |||
| Volume | 100,102 | |||||
| IMAX CORP (NYSE: IMAX) | Delayed: 50.55 -1.84 (3.51%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $52.39 | 52 Week High | $40.36 | |||
| Open | $52.26 | 52 Week Low | $25.52 | |||
| Day High | $52.39 | P/E | N/A | |||
| Day Low | $50.54 | EPS | $0.00 | |||
| Volume | 1,129,476 | |||||
| INTERMOLE (NASDAQ: IMI) | Delayed: 1.20 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.20 | 52 Week High | $2.92 | |||
| Open | $8.07 | 52 Week Low | $0.78 | |||
| Day High | $1.20 | P/E | N/A | |||
| Day Low | $1.20 | EPS | $-0.20 | |||
| Volume | 52,798 | |||||
| Internap Network Services Corp (NASDAQ: INAP) | Delayed: 0.09 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.09 | 52 Week High | $7.50 | |||
| Open | $5.43 | 52 Week Low | $1.02 | |||
| Day High | $0.09 | P/E | N/A | |||
| Day Low | $0.09 | EPS | $-0.39 | |||
| Volume | 4,056 | |||||
| International Paper (NYSE: IP) | Delayed: 40.05 -0.21 (0.52%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $40.26 | 52 Week High | $49.90 | |||
| Open | $40.13 | 52 Week Low | $32.50 | |||
| Day High | $40.58 | P/E | 13.31 | |||
| Day Low | $39.99 | EPS | $3.01 | |||
| Volume | 3,435,369 | |||||
| INTL SHIPHOLDING CORP. (NYSE: ISH) | Delayed: 1.62 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.62 | 52 Week High | $17.44 | |||
| Open | $20.50 | 52 Week Low | $1.57 | |||
| Day High | $1.62 | P/E | 0.79 | |||
| Day Low | $1.62 | EPS | $2.05 | |||
| Volume | 669,844 | |||||
| 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 | |||||
| IXYS Corp (NASDAQ: IXYS) | Delayed: 23.05 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $23.05 | 52 Week High | $13.00 | |||
| Open | $0.00 | 52 Week Low | $9.59 | |||
| Day High | $23.05 | P/E | 177.31 | |||
| Day Low | $23.05 | EPS | $0.13 | |||
| Volume | 6,798 | |||||
| JetBlue Airways Corp (NASDAQ: JBLU) | Delayed: 5.04 -0.2 (3.82%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.24 | 52 Week High | $27.00 | |||
| Open | $5.13 | 52 Week Low | $14.76 | |||
| Day High | $5.21 | P/E | 10.29 | |||
| Day Low | $5.02 | EPS | $0.49 | |||
| Volume | 21,400,157 | |||||
| Lawson Products (NASDAQ: LAWS) | Delayed: 40.42 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $40.42 | 52 Week High | $29.64 | |||
| Open | $61.21 | 52 Week Low | $15.23 | |||
| Day High | $40.42 | P/E | N/A | |||
| Day Low | $40.42 | EPS | $-0.81 | |||
| Volume | 1,193,371 | |||||
| LAZARD LTD. CLASS A (NYSE: LAZ) | Delayed: 44.06 +0.31 (0.71%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $43.75 | 52 Week High | $47.86 | |||
| Open | $43.50 | 52 Week Low | $26.21 | |||
| Day High | $44.36 | P/E | 36.72 | |||
| Day Low | $43.00 | EPS | $1.20 | |||
| Volume | 1,459,697 | |||||
| LKQ Corporation (NASDAQ: LKQ) | Delayed: 25.15 -0.3 (1.18%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $25.45 | 52 Week High | $36.35 | |||
| Open | $25.56 | 52 Week Low | $23.95 | |||
| Day High | $25.58 | P/E | 25.66 | |||
| Day Low | $25.07 | EPS | $0.98 | |||
| Volume | 4,311,483 | |||||
| Landstar System, Inc. (NASDAQ: LSTR) | Delayed: 186.16 -7.22 (3.73%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $193.38 | 52 Week High | $82.70 | |||
| Open | $192.17 | 52 Week Low | $53.03 | |||
| Day High | $192.62 | P/E | 78.88 | |||
| Day Low | $185.77 | EPS | $2.36 | |||
| Volume | 456,685 | |||||
| McKesson Corp. (NYSE: MCK) | Delayed: 869.26 +9.34 (1.09%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $859.92 | 52 Week High | $202.20 | |||
| Open | $870.23 | 52 Week Low | $114.53 | |||
| Day High | $886.14 | P/E | 162.18 | |||
| Day Low | $867.65 | EPS | $5.36 | |||
| Volume | 618,717 | |||||
| Micrel, Inc. (NASDAQ: MCRL) | Delayed: 13.86 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.86 | 52 Week High | $15.72 | |||
| Open | $148.80 | 52 Week Low | $10.39 | |||
| Day High | $13.86 | P/E | 46.20 | |||
| Day Low | $13.86 | EPS | $0.30 | |||
| Volume | 453 | |||||
| Micros Systems, Inc. (NASDAQ: MCRS) | Delayed: 67.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $67.99 | 52 Week High | $70.24 | |||
| Open | $32.57 | 52 Week Low | $50.08 | |||
| Day High | $67.99 | P/E | 33.00 | |||
| Day Low | $67.99 | EPS | $2.06 | |||
| Volume | 1,234,508 | |||||
| M/I HOMES, Inc. (NYSE: MHO) | Delayed: 148.54 -2.66 (1.76%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $151.20 | 52 Week High | $23.98 | |||
| Open | $152.63 | 52 Week Low | $15.56 | |||
| Day High | $152.63 | P/E | 29.36 | |||
| Day Low | $148.48 | EPS | $5.06 | |||
| Volume | 154,974 | |||||
| Mead Johnson (NYSE: MJN) | Delayed: 89.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $89.98 | 52 Week High | $94.40 | |||
| Open | $0.02 | 52 Week Low | $65.53 | |||
| Day High | $89.98 | P/E | 28.12 | |||
| Day Low | $89.98 | EPS | $3.20 | |||
| Volume | 1,000 | |||||
| Monro Muffler, Inc. (NASDAQ: MNRO) | Delayed: 11.85 +0.29 (2.51%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.56 | 52 Week High | $77.00 | |||
| Open | $11.56 | 52 Week Low | $52.05 | |||
| Day High | $11.94 | P/E | 7.65 | |||
| Day Low | $11.34 | EPS | $1.55 | |||
| Volume | 1,230,559 | |||||
| Altria Group Inc (NYSE: MO) | Delayed: 65.19 +1.23 (1.92%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $63.96 | 52 Week High | $70.15 | |||
| Open | $64.90 | 52 Week Low | $56.15 | |||
| Day High | $65.45 | P/E | 28.72 | |||
| Day Low | $64.62 | EPS | $2.27 | |||
| Volume | 11,187,750 | |||||
| MERITAGE HOMES CORPORATION (NYSE: MTH) | Delayed: 70.68 -1.55 (2.15%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $72.23 | 52 Week High | $41.22 | |||
| Open | $72.61 | 52 Week Low | $25.49 | |||
| Day High | $73.26 | P/E | 22.02 | |||
| Day Low | $70.54 | EPS | $3.21 | |||
| Volume | 476,744 | |||||
| Maxim Integrated Products (NASDAQ: MXIM) | Delayed: 103.14 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $103.14 | 52 Week High | $42.37 | |||
| Open | $23.09 | 52 Week Low | $30.28 | |||
| Day High | $103.14 | P/E | 76.97 | |||
| Day Low | $103.14 | EPS | $1.34 | |||
| Volume | 870,526 | |||||
| Maxwell Technologies, Inc. (NASDAQ: MXWL) | Delayed: 4.48 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.48 | 52 Week High | $8.04 | |||
| Open | $38.96 | 52 Week Low | $4.20 | |||
| Day High | $4.48 | P/E | 20.36 | |||
| Day Low | $4.48 | EPS | $0.22 | |||
| Volume | 2 | |||||
| Mylan Inc. (NASDAQ: MYL) | Delayed: 15.86 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $15.86 | 52 Week High | $55.51 | |||
| Open | $10.56 | 52 Week Low | $33.60 | |||
| Day High | $15.86 | P/E | 10.43 | |||
| Day Low | $15.86 | EPS | $1.52 | |||
| Volume | 45,581 | |||||
| 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 | |||||
| National Instruments Corp (NASDAQ: NATI) | Delayed: 59.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $59.98 | 52 Week High | $31.71 | |||
| Open | $1.53 | 52 Week Low | $25.90 | |||
| Day High | $59.98 | P/E | 93.72 | |||
| Day Low | $59.98 | EPS | $0.64 | |||
| Volume | 268 | |||||
| NEWPARK RESOURCES, Inc. (NYSE: NR) | Delayed: 7.25 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.25 | 52 Week High | $7.73 | |||
| Open | $7.25 | 52 Week Low | $3.35 | |||
| Day High | $7.25 | P/E | 11.33 | |||
| Day Low | $7.25 | EPS | $0.64 | |||
| Volume | 6,538,194 | |||||
| NEUROMETRIX (NASDAQ: NURO) | Delayed: 4.58 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.58 | 52 Week High | $3.10 | |||
| Open | $4.58 | 52 Week Low | $0.60 | |||
| Day High | $4.58 | P/E | N/A | |||
| Day Low | $4.58 | EPS | $-3.07 | |||
| Volume | 276,737 | |||||
| NXP SEMICONDUCTORS (NASDAQ: NXPI) | Delayed: 228.56 -4.16 (1.79%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $232.72 | 52 Week High | $107.53 | |||
| Open | $229.56 | 52 Week Low | $61.61 | |||
| Day High | $230.38 | P/E | N/A | |||
| Day Low | $223.51 | EPS | $0.00 | |||
| Volume | 4,995,293 | |||||
| Nexen, Inc. (NYSE: NXY) | Delayed: 27.41 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $27.41 | 52 Week High | $27.45 | |||
| Open | $27.41 | 52 Week Low | $14.63 | |||
| Day High | $27.41 | P/E | N/A | |||
| Day Low | $27.41 | EPS | $0.00 | |||
| Volume | 121,499 | |||||
| NEW YORK TIMES CO. (NYSE: NYT) | Delayed: 65.07 -0.2 (0.31%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $65.27 | 52 Week High | $14.27 | |||
| Open | $65.23 | 52 Week Low | $10.60 | |||
| Day High | $66.16 | P/E | 180.75 | |||
| Day Low | $64.91 | EPS | $0.36 | |||
| Volume | 1,375,805 | |||||
| Old Dominion Freight Line (NASDAQ: ODFL) | Delayed: 208.00 -3.96 (1.87%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $211.96 | 52 Week High | $85.25 | |||
| Open | $212.03 | 52 Week Low | $48.92 | |||
| Day High | $212.03 | P/E | 87.03 | |||
| Day Low | $207.62 | EPS | $2.39 | |||
| Volume | 1,129,932 | |||||
| PEBBLEBROOK HOTEL TRUST (NYSE: PEB) | Delayed: 18.30 +0.16 (0.88%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $18.14 | 52 Week High | $34.04 | |||
| Open | $18.14 | 52 Week Low | $20.51 | |||
| Day High | $18.41 | P/E | 63.10 | |||
| Day Low | $17.96 | EPS | $0.29 | |||
| Volume | 1,109,764 | |||||
| Principal Financial Group (NASDAQ: PFG) | Delayed: 113.14 +0.17 (0.15%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $112.97 | 52 Week High | $58.85 | |||
| Open | $113.66 | 52 Week Low | $33.09 | |||
| Day High | $114.39 | P/E | 38.35 | |||
| Day Low | $113.04 | EPS | $2.95 | |||
| Volume | 904,625 | |||||
| Procter & Gamble (NYSE: PG) | Delayed: 143.45 +0.33 (0.23%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $143.12 | 52 Week High | $90.33 | |||
| Open | $143.28 | 52 Week Low | $74.01 | |||
| Day High | $144.42 | P/E | 38.67 | |||
| Day Low | $142.68 | EPS | $3.71 | |||
| Volume | 12,745,851 | |||||
| Pulte Homes Inc. (NYSE: PHM) | Delayed: 126.05 -2.44 (1.9%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $128.49 | 52 Week High | $22.40 | |||
| Open | $129.78 | 52 Week Low | $14.61 | |||
| Day High | $130.00 | P/E | 18.62 | |||
| Day Low | $125.98 | EPS | $6.77 | |||
| Volume | 1,224,569 | |||||
| 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 | |||||
| PSS World Medical, Inc. (NASDAQ: PSSI) | Delayed: 28.92 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $28.92 | 52 Week High | $28.99 | |||
| Open | $28.92 | 52 Week Low | $18.64 | |||
| Day High | $28.92 | P/E | 24.10 | |||
| Day Low | $28.92 | EPS | $1.20 | |||
| Volume | 9,829 | |||||
| POWER-ONE (NYSE: PWER) | Delayed: 44.96 -0.73 (1.6%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $45.69 | 52 Week High | $7.16 | |||
| Open | $45.18 | 52 Week Low | $3.72 | |||
| Day High | $45.32 | P/E | 172.92 | |||
| Day Low | $44.96 | EPS | $0.26 | |||
| Volume | 2,852 | |||||
| QLogic Corp (NASDAQ: QLGC) | Delayed: 16.07 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.07 | 52 Week High | $16.14 | |||
| Open | $20.96 | 52 Week Low | $8.81 | |||
| Day High | $16.07 | P/E | 24.35 | |||
| Day Low | $16.07 | EPS | $0.66 | |||
| Volume | 89,698 | |||||
| QLIK TECH (NASDAQ: QLIK) | Delayed: 30.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $30.50 | 52 Week High | $42.90 | |||
| Open | $0.79 | 52 Week Low | $15.77 | |||
| Day High | $30.50 | P/E | N/A | |||
| Day Low | $30.50 | EPS | $-0.11 | |||
| Volume | 1,561,114 | |||||
| RAIT FINANCIAL TRUST NEW (NYSE: RAS) | Delayed: 0.16 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.16 | 52 Week High | $4.58 | |||
| Open | $2.61 | 52 Week Low | $1.85 | |||
| Day High | $0.16 | P/E | N/A | |||
| Day Low | $0.16 | EPS | $-4.54 | |||
| Volume | 153,319 | |||||
| REGAL ENTERTAINMENT GROUP (NASDAQ: RGC) | Delayed: 5.46 +0.11 (2.06%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.35 | 52 Week High | $24.19 | |||
| Open | $5.32 | 52 Week Low | $16.50 | |||
| Day High | $5.54 | P/E | 5.41 | |||
| Day Low | $5.22 | EPS | $1.01 | |||
| Volume | 88,755 | |||||
| Roper Industries (NASDAQ: ROP) | Delayed: 394.17 +4.46 (1.14%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $389.71 | 52 Week High | $195.93 | |||
| Open | $398.82 | 52 Week Low | $155.79 | |||
| Day High | $400.82 | P/E | 73.40 | |||
| Day Low | $394.12 | EPS | $5.37 | |||
| Volume | 514,159 | |||||
| RELIANCE STEEL & ALUMINUM CO. (NYSE: RS) | Delayed: 421.40 -6.62 (1.55%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $428.02 | 52 Week High | $84.25 | |||
| Open | $432.62 | 52 Week Low | $50.08 | |||
| Day High | $432.62 | P/E | 101.79 | |||
| Day Low | $415.81 | EPS | $4.14 | |||
| Volume | 187,641 | |||||
| RTI Biologics, Inc. (NASDAQ: RTIX) | Delayed: 3.14 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.14 | 52 Week High | $4.65 | |||
| Open | $41.01 | 52 Week Low | $2.50 | |||
| Day High | $3.14 | P/E | N/A | |||
| Day Low | $3.14 | EPS | $-0.34 | |||
| Volume | 1,559 | |||||
| Raytheon Co. (NYSE: RTN) | Delayed: 116.96 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $116.96 | 52 Week High | $152.58 | |||
| Open | $3.82 | 52 Week Low | $115.73 | |||
| Day High | $116.96 | P/E | 19.62 | |||
| Day Low | $116.96 | EPS | $5.96 | |||
| Volume | 8,178 | |||||
| RAYONIER, Inc. (NYSE: RYN) | Delayed: 20.77 -0.64 (2.99%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.41 | 52 Week High | $28.16 | |||
| Open | $21.50 | 52 Week Low | $17.85 | |||
| Day High | $21.65 | P/E | 8.18 | |||
| Day Low | $20.71 | EPS | $2.54 | |||
| Volume | 3,189,385 | |||||
| SPRINT CORPORATION SERIES 1 (NYSE: S) | Delayed: 22.49 +0.67 (3.07%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.82 | 52 Week High | $7.54 | |||
| Open | $21.65 | 52 Week Low | $2.18 | |||
| Day High | $22.69 | P/E | N/A | |||
| Day Low | $21.65 | EPS | $-0.54 | |||
| Volume | 5,231,871 | |||||
| Scansource, Inc. (NASDAQ: SCSC) | Delayed: 52.29 +0.58 (1.12%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $51.71 | 52 Week High | $43.49 | |||
| Open | $51.53 | 52 Week Low | $27.46 | |||
| Day High | $52.50 | P/E | 38.73 | |||
| Day Low | $50.79 | EPS | $1.35 | |||
| Volume | 239,458 | |||||
| SAFEGUARD SCIENTIFICS, Inc. (NASDAQ: SFE) | Delayed: 0.46 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.46 | 52 Week High | $16.48 | |||
| Open | $10.40 | 52 Week Low | $10.60 | |||
| Day High | $0.46 | P/E | N/A | |||
| Day Low | $0.46 | EPS | $-3.31 | |||
| Volume | 77,556 | |||||
| Sherwin-Williams (NYSE: SHW) | Delayed: 345.27 -4.7 (1.34%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $349.97 | 52 Week High | $312.48 | |||
| Open | $349.76 | 52 Week Low | $234.96 | |||
| Day High | $352.19 | P/E | 47.30 | |||
| Day Low | $345.15 | EPS | $7.30 | |||
| Volume | 1,217,748 | |||||
| SPS COMM (NASDAQ: SPSC) | Delayed: 77.38 +1.15 (1.51%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $76.23 | 52 Week High | $75.47 | |||
| Open | $78.00 | 52 Week Low | $38.35 | |||
| Day High | $78.72 | P/E | 1,105.43 | |||
| Day Low | $77.20 | EPS | $0.07 | |||
| Volume | 414,866 | |||||
| Stamps.com, Inc. (NASDAQ: STMP) | Delayed: 329.61 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $329.61 | 52 Week High | $123.75 | |||
| Open | $92.38 | 52 Week Low | $68.82 | |||
| Day High | $329.61 | P/E | 121.63 | |||
| Day Low | $329.61 | EPS | $2.71 | |||
| Volume | 618 | |||||
| SOLARWINDS, Inc. (NYSE: SWI) | Delayed: 18.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $18.49 | 52 Week High | $60.02 | |||
| Open | $18.49 | 52 Week Low | $35.00 | |||
| Day High | $18.49 | P/E | 15.80 | |||
| Day Low | $18.49 | EPS | $1.17 | |||
| Volume | 10,275,598 | |||||
| Synaptics, Inc. (NASDAQ: SYNA) | Delayed: 104.83 -5.75 (5.2%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $110.58 | 52 Week High | $91.68 | |||
| Open | $105.32 | 52 Week Low | $47.09 | |||
| Day High | $107.04 | P/E | 27.23 | |||
| Day Low | $101.82 | EPS | $3.85 | |||
| Volume | 491,271 | |||||
| THE TIMKEN COMPANY (NYSE: TKR) | Delayed: 129.17 -4.4 (3.29%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $133.57 | 52 Week High | $39.15 | |||
| Open | $132.07 | 52 Week Low | $22.22 | |||
| Day High | $132.94 | P/E | 47.14 | |||
| Day Low | $128.58 | EPS | $2.74 | |||
| Volume | 894,375 | |||||
| Trimas Corporation (NASDAQ: TRS) | Delayed: 38.81 -0.33 (0.84%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $39.14 | 52 Week High | $22.02 | |||
| Open | $39.14 | 52 Week Low | $14.76 | |||
| Day High | $39.28 | P/E | 21.44 | |||
| Day Low | $38.50 | EPS | $1.81 | |||
| Volume | 448,842 | |||||
| TESARO (NASDAQ: TSRO) | Delayed: 74.96 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $74.96 | 52 Week High | $148.74 | |||
| Open | $25.63 | 52 Week Low | $29.51 | |||
| Day High | $74.96 | P/E | N/A | |||
| Day Low | $74.96 | EPS | $-2.93 | |||
| Volume | 0 | |||||
| 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 | |||||
| UNDER ARMOUR, Inc. (NYSE: UA) | Delayed: 4.94 -0.25 (4.82%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.19 | 52 Week High | $93.02 | |||
| Open | $5.18 | 52 Week Low | $30.06 | |||
| Day High | $5.25 | P/E | 3.29 | |||
| Day Low | $4.93 | EPS | $1.50 | |||
| Volume | 3,427,961 | |||||
| UNITED CONTINENTAL HOLDINGS, Inc. (NASDAQ: UAL) | Delayed: 118.72 -3.54 (2.9%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $122.26 | 52 Week High | $62.94 | |||
| Open | $120.82 | 52 Week Low | $37.41 | |||
| Day High | $121.21 | P/E | 81.32 | |||
| Day Low | $118.61 | EPS | $1.46 | |||
| Volume | 2,673,702 | |||||
| UNITED COMNTY BKS (NASDAQ: UCBI) | Delayed: 27.83 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $27.83 | 52 Week High | $25.91 | |||
| Open | $27.83 | 52 Week Low | $15.74 | |||
| Day High | $27.83 | P/E | 6.27 | |||
| Day Low | $27.83 | EPS | $4.44 | |||
| Volume | 20,500 | |||||
| DOMTAR CORPORATION (NYSE: UFS) | Delayed: 55.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $55.49 | 52 Week High | $42.95 | |||
| Open | $55.49 | 52 Week Low | $29.88 | |||
| Day High | $55.49 | P/E | 9.39 | |||
| Day Low | $55.49 | EPS | $5.91 | |||
| Volume | 37,400 | |||||
| Virginia Commerce Bancorp (NASDAQ: VCBI) | Delayed: 16.26 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.26 | 52 Week High | $17.88 | |||
| Open | $16.26 | 52 Week Low | $11.48 | |||
| Day High | $16.26 | P/E | 20.07 | |||
| Day Low | $16.26 | EPS | $0.81 | |||
| Volume | 300 | |||||
| VIEWPOINT FINL (NASDAQ: VPFG) | Delayed: 23.85 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $23.85 | 52 Week High | $29.59 | |||
| Open | $20.10 | 52 Week Low | $21.11 | |||
| Day High | $23.85 | P/E | 28.39 | |||
| Day Low | $23.85 | EPS | $0.84 | |||
| Volume | 2,792 | |||||
| VISTAPRINT (NASDAQ: VPRT) | Delayed: 67.60 +0.64 (0.96%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $66.96 | 52 Week High | $69.00 | |||
| Open | $66.80 | 52 Week Low | $37.05 | |||
| Day High | $68.40 | P/E | 46.94 | |||
| Day Low | $66.39 | EPS | $1.44 | |||
| Volume | 325,341 | |||||
| Verisign Inc. (NASDAQ: VRSN) | Delayed: 276.74 +3.97 (1.46%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $272.77 | 52 Week High | $93.94 | |||
| Open | $276.42 | 52 Week Low | $70.26 | |||
| Day High | $280.42 | P/E | 79.30 | |||
| Day Low | $274.58 | EPS | $3.49 | |||
| Volume | 626,975 | |||||
| WEST COAST BANCORP (NASDAQ: WCBO) | Delayed: 24.28 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.28 | 52 Week High | $24.69 | |||
| Open | $24.28 | 52 Week Low | $18.05 | |||
| Day High | $24.28 | P/E | 22.48 | |||
| Day Low | $24.28 | EPS | $1.08 | |||
| Volume | 238 | |||||
| West Marine, Inc. (NASDAQ: WMAR) | Delayed: 12.97 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.97 | 52 Week High | $10.14 | |||
| Open | $36.60 | 52 Week Low | $7.70 | |||
| Day High | $12.97 | P/E | 40.53 | |||
| Day Low | $12.97 | EPS | $0.32 | |||
| Volume | 315,170 | |||||
| VCA Antech, Inc. (NASDAQ: WOOF) | Delayed: 2.76 +0.06 (2.22%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.70 | 52 Week High | $73.69 | |||
| Open | $2.71 | 52 Week Low | $44.00 | |||
| Day High | $2.80 | P/E | 1.80 | |||
| Day Low | $2.66 | EPS | $1.53 | |||
| Volume | 1,439,584 | |||||
| WASHINGTON REAL ESTATE INVESTMENT TRUST (NYSE: WRE) | Delayed: 17.57 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $17.57 | 52 Week High | $34.61 | |||
| Open | $25.64 | 52 Week Low | $23.89 | |||
| Day High | $17.57 | P/E | 97.61 | |||
| Day Low | $17.57 | EPS | $0.18 | |||
| Volume | 75,936 | |||||
| WATSCO, Inc. (NYSE: WSO) | Delayed: 313.65 +1.79 (0.57%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $311.86 | 52 Week High | $149.99 | |||
| Open | $311.00 | 52 Week Low | $106.58 | |||
| Day High | $316.19 | P/E | 91.71 | |||
| Day Low | $309.74 | EPS | $3.42 | |||
| Volume | 348,411 | |||||
| Web.com Group, Inc. (NASDAQ: WWWW) | Delayed: 24.72 -0.24 (0.96%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.96 | 52 Week High | $25.85 | |||
| Open | $24.90 | 52 Week Low | $14.52 | |||
| Day High | $24.90 | P/E | N/A | |||
| Day Low | $24.28 | EPS | $-1.34 | |||
| Volume | 576,313 | |||||
