Close

Trading Radar for 02/06: Kraft Foods (KRFT), Time Warner (TWX), News Corp (NWSA), Cummins (CMI), Green Mountain Coffee (GMCR) Report

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 4/16/2024

1. SPY
2. JNJ
3. AMD
4. GS
5. BAC
6. MS
7. BK
8. UNH
9. TSLA
10. SCHW


Go back to Trading Radar for 02/06: Kraft Foods (KRFT), Time Warner (TWX), News Corp (NWSA), Cummins (CMI), Green Mountain Coffee (GMCR) Report
The Advisory Board Co (NASDAQ: ABCO) Delayed: 53.83 --0 (-0%)
Previous Close $53.83    52 Week High $54.84 
Open $9.50    52 Week Low $18.87 
Day High $53.83    P/E 86.82 
Day Low $53.83    EPS $0.62 
Volume 1,285,103       

Abiomed, Inc. (NASDAQ: ABMD) Delayed: 381.02 --0 (-0%)
Previous Close $381.02    52 Week High $132.95 
Open $381.02    52 Week Low $67.81 
Day High $381.02    P/E 2,116.78 
Day Low $381.02    EPS $0.18 
Volume 2,864,734       

Adept Technology, Inc. (NASDAQ: ADEP) Delayed: 12.98 --0 (-0%)
Previous Close $12.98    52 Week High $13.00 
Open $12.82    52 Week Low $5.30 
Day High $12.98    P/E N/A 
Day Low $12.98    EPS $-0.21 
Volume 18,785       

Argo Group International Holdings LTD (NASDAQ: AGII) Delayed: 58.85 --0 (-0%)
Previous Close $58.85    52 Week High $67.60 
Open $62.90    52 Week Low $45.70 
Day High $58.85    P/E 11.47 
Day Low $58.85    EPS $5.13 
Volume 94,773       

Apollo Investment Corporation (NASDAQ: AINV) Delayed: 13.65 --0 (-0%)
Previous Close $13.65    52 Week High $6.39 
Open $13.65    52 Week Low $4.26 
Day High $13.65    P/E 11.87 
Day Low $13.65    EPS $1.15 
Volume 93,359       

Assurant Inc (NYSE: AIZ) Delayed: 171.73 -0.86 (0.5%)
Previous Close $172.59    52 Week High $92.63 
Open $173.08    52 Week Low $64.36 
Day High $173.80    P/E 27.26 
Day Low $170.89    EPS $6.30 
Volume 76,485       

Akamai Technologies Inc (NASDAQ: AKAM) Delayed: 101.39 -0.83 (0.81%)
Previous Close $102.22    52 Week High $71.04 
Open $102.16    52 Week Low $39.43 
Day High $102.34    P/E 62.98 
Day Low $101.07    EPS $1.61 
Volume 328,175       

Allstate Corp (NYSE: ALL) Delayed: 165.26 -0.5 (0.3%)
Previous Close $165.76    52 Week High $70.87 
Open $166.41    52 Week Low $56.03 
Day High $166.72    P/E 34.36 
Day Low $164.32    EPS $4.81 
Volume 270,968       

The Andersons, Inc. (NASDAQ: ANDE) Delayed: 56.80 -0.58 (1.01%)
Previous Close $57.38    52 Week High $39.45 
Open $57.15    52 Week Low $23.25 
Day High $57.15    P/E 60.43 
Day Low $56.30    EPS $0.94 
Volume 27,420       

Accuray Incorporated (NASDAQ: ARAY) Delayed: 2.25 -0.06 (2.6%)
Previous Close $2.31    52 Week High $7.24 
Open $2.30    52 Week Low $4.55 
Day High $2.30    P/E N/A 
Day Low $2.24    EPS $-0.95 
Volume 147,998       

ARRIS GROUP (NASDAQ: ARRS) Delayed: 31.66 --0 (-0%)
Previous Close $31.66    52 Week High $32.93 
Open $0.64    52 Week Low $20.05 
Day High $31.66    P/E N/A 
Day Low $31.66    EPS $-0.37 
Volume 82,222       

AEROFLEX HOLDING CORP. (NYSE: ARX) Delayed: 10.50 --0 (-0%)
Previous Close $10.50    52 Week High $10.95 
Open $41.99    52 Week Low $6.70 
Day High $10.50    P/E N/A 
Day Low $10.50    EPS $-1.11 
Volume 894,882       

Ameristar Casinos, Inc. (NASDAQ: ASCA) Delayed: 3.01 --0 (-0%)
Previous Close $3.01    52 Week High $27.18 
Open $3.01    52 Week Low $16.48 
Day High $3.01    P/E 1.88 
Day Low $3.01    EPS $1.60 
Volume 119       

ATMI, Inc. (NASDAQ: ATMI) Delayed: 33.98 --0 (-0%)
Previous Close $33.98    52 Week High $34.58 
Open $30.00    52 Week Low $26.60 
Day High $33.98    P/E 28.80 
Day Low $33.98    EPS $1.18 
Volume 78       

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: 112.34 -0.72 (0.64%)
Previous Close $113.06    52 Week High $81.97 
Open $112.73    52 Week Low $59.96 
Day High $112.73    P/E 43.04 
Day Low $110.97    EPS $2.61 
Volume 221,050       

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       

BRANDYWINE REALTY TRUST (NYSE: BDN) Delayed: 4.25 -0.03 (0.7%)
Previous Close $4.28    52 Week High $17.05 
Open $4.23    52 Week Low $11.22 
Day High $4.25    P/E 21.25 
Day Low $4.17    EPS $0.20 
Volume 477,837       

BADGER METER, Inc. (NYSE: BMI) Delayed: 155.56 +2.39 (1.56%)
Previous Close $153.17    52 Week High $78.72 
Open $152.42    52 Week Low $29.30 
Day High $155.74    P/E 91.51 
Day Low $151.50    EPS $1.70 
Volume 43,093       

Bofl Holding, Inc. (NASDAQ: BOFI) Delayed: 34.39 --0 (-0%)
Previous Close $34.39    52 Week High $88.75 
Open $39.90    52 Week Low $13.47 
Day High $34.39    P/E 10.45 
Day Low $34.39    EPS $3.29 
Volume 199,921       

CBRE Group (NYSE: CBG) Delayed: 47.31 -0.11 (0.23%)
Previous Close $47.42    52 Week High $37.79 
Open $47.45    52 Week Low $22.74 
Day High $47.50    P/E 50.33 
Day Low $46.78    EPS $0.94 
Volume 1,398,603       

CAMBREX CORPORATION (NYSE: CBM) Delayed: 59.99 --0 (-0%)
Previous Close $59.99    52 Week High $59.41 
Open $29.56    52 Week Low $29.50 
Day High $59.99    P/E 61.21 
Day Low $59.99    EPS $0.98 
Volume 728,527       

CORPORATE EXECUTIVE BOARD CO (NYSE: CEB) Delayed: 78.75 --0 (-0%)
Previous Close $78.75    52 Week High $78.21 
Open $0.00    52 Week Low $47.33 
Day High $78.75    P/E 83.78 
Day Low $78.75    EPS $0.94 
Volume 241,069       

COLFAX CORPORATION (NYSE: CFX) Delayed: 39.06 --0 (-0%)
Previous Close $39.06    52 Week High $37.63 
Open $39.06    52 Week Low $18.22 
Day High $39.06    P/E 24.72 
Day Low $39.06    EPS $1.58 
Volume 10,000       

Consolidated Graphics, Inc. (NYSE: CGX) Delayed: 64.84 --0 (-0%)
Previous Close $64.84    52 Week High $68.53 
Open $64.84    52 Week Low $33.86 
Day High $64.84    P/E 20.72 
Day Low $64.84    EPS $3.13 
Volume 100       

Cincinnati Financial (NASDAQ: CINF) Delayed: 117.20 +0.40 (0.34%)
Previous Close $116.80    52 Week High $78.09 
Open $116.65    52 Week Low $53.64 
Day High $117.22    P/E 37.44 
Day Low $116.33    EPS $3.13 
Volume 125,502       

Cummins Inc. (NYSE: CMI) Delayed: 294.68 -1.1 (0.37%)
Previous Close $295.78    52 Week High $141.65 
Open $294.30    52 Week Low $79.88 
Day High $295.05    P/E 37.25 
Day Low $291.78    EPS $7.91 
Volume 232,752       

COMPASS MINERALS INTERNATIONAL, Inc. (NYSE: CMP) Delayed: 13.51 -0.21 (1.53%)
Previous Close $13.72    52 Week High $85.28 
Open $13.54    52 Week Low $66.30 
Day High $13.59    P/E 3.46 
Day Low $13.10    EPS $3.91 
Volume 176,227       

CON-WAY, Inc. (NYSE: CNW) Delayed: 47.55 --0 (-0%)
Previous Close $47.55    52 Week High $51.25 
Open $44.98    52 Week Low $33.06 
Day High $47.55    P/E 27.49 
Day Low $47.55    EPS $1.73 
Volume 76,442       

CAESARSTONE (NASDAQ: CSTE) Delayed: 5.48 -0.19 (3.35%)
Previous Close $5.67    52 Week High $43.52 
Open $5.87    52 Week Low $26.45 
Day High $5.87    P/E N/A 
Day Low $5.38    EPS $0.00 
Volume 17,790       

COVANTA HOLDING CORPORATION (NYSE: CVA) Delayed: 20.26 --0 (-0%)
Previous Close $20.26    52 Week High $17.75 
Open $20.26    52 Week Low $12.48 
Day High $20.26    P/E 57.89 
Day Low $20.26    EPS $0.35 
Volume 1,613,378       

Coventry Health Care, Inc. (NYSE: CVH) Delayed: 49.99 --0 (-0%)
Previous Close $49.99    52 Week High $50.39 
Open $49.99    52 Week Low $28.94 
Day High $49.99    P/E 15.10 
Day Low $49.99    EPS $3.31 
Volume 90,294       

CVS Caremark Corp. (NYSE: CVS) Delayed: 69.47 +0.51 (0.74%)
Previous Close $68.96    52 Week High $106.67 
Open $71.66    52 Week Low $69.30 
Day High $71.66    P/E 18.53 
Day Low $69.18    EPS $3.75 
Volume 4,629,830       

CYS INVESTMENTS, Inc. (NYSE: CYS) Delayed: 7.31 --0 (-0%)
Previous Close $7.31    52 Week High $9.21 
Open $0.05    52 Week Low $5.89 
Day High $7.31    P/E N/A 
Day Low $7.31    EPS $-2.89 
Volume 95       

DUPONT FABROS TECHNOLOGY, Inc. (NYSE: DFT) Delayed: 66.31 --0 (-0%)
Previous Close $66.31    52 Week High $48.97 
Open $0.29    52 Week Low $28.83 
Day High $66.31    P/E 207.22 
Day Low $66.31    EPS $0.32 
Volume 2,162       

Digital River, Inc. (NASDAQ: DRIV) Delayed: 23.15 -0.24 (1.03%)
Previous Close $23.39    52 Week High $26.00 
Open $23.14    52 Week Low $13.61 
Day High $23.21    P/E N/A 
Day Low $22.98    EPS $-0.58 
Volume 61,876       

DEVRY EDUCATION GROUP, Inc. (NYSE: DV) Delayed: 30.33 -0.47 (1.53%)
Previous Close $30.80    52 Week High $28.35 
Open $30.85    52 Week Low $15.36 
Day High $30.85    P/E 19.95 
Day Low $30.09    EPS $1.52 
Volume 642,588       

Equifax Inc. (NYSE: EFX) Delayed: 241.04 -1.88 (0.77%)
Previous Close $242.92    52 Week High $136.97 
Open $242.12    52 Week Low $91.72 
Day High $242.12    P/E 89.61 
Day Low $238.63    EPS $2.69 
Volume 265,225       

Elan Corp. PLC ADS (NYSE: ELN) Delayed: 18.12 --0 (-0%)
Previous Close $18.12    52 Week High $18.21 
Open $18.12    52 Week Low $9.37 
Day High $18.12    P/E N/A 
Day Low $18.12    EPS $0.00 
Volume 100       

ENERSYS, Inc. (NYSE: ENS) Delayed: 90.33 -0.06 (0.07%)
Previous Close $90.39    52 Week High $78.04 
Open $89.48    52 Week Low $42.60 
Day High $90.43    P/E 25.52 
Day Low $89.21    EPS $3.54 
Volume 43,192       

EAGLE MATERIALS, Inc. (NYSE: EXP) Delayed: 249.62 -0.34 (0.14%)
Previous Close $249.96    52 Week High $97.05 
Open $249.77    52 Week Low $45.03 
Day High $250.17    P/E 114.50 
Day Low $246.67    EPS $2.18 
Volume 71,558       

FEI Co (NASDAQ: FEIC) Delayed: 106.89 --0 (-0%)
Previous Close $106.89    52 Week High $108.35 
Open $3.88    52 Week Low $64.93 
Day High $106.89    P/E 35.75 
Day Low $106.89    EPS $2.99 
Volume 1,418,823       

FMC Corporation (NYSE: FMC) Delayed: 56.20 -0.54 (0.95%)
Previous Close $56.74    52 Week High $55.55 
Open $56.41    52 Week Low $32.24 
Day High $56.83    P/E 16.88 
Day Low $55.82    EPS $3.33 
Volume 438,847       

FormFactor, Inc. (NASDAQ: FORM) Delayed: 44.15 +0.06 (0.14%)
Previous Close $44.09    52 Week High $11.19 
Open $43.46    52 Week Low $6.15 
Day High $44.41    P/E N/A 
Day Low $43.33    EPS $-1.06 
Volume 84,326       

FIFTH ST FINANCE (NASDAQ: FSC) Delayed: 5.63 --0 (-0%)
Previous Close $5.63    52 Week High $6.53 
Open $0.00    52 Week Low $4.40 
Day High $5.63    P/E 6.19 
Day Low $5.63    EPS $0.91 
Volume 28,000       

AGL Resources Inc. (NYSE: GAS) Delayed: 65.97 --0 (-0%)
Previous Close $65.97    52 Week High $66.49 
Open $36.00    52 Week Low $46.85 
Day High $65.97    P/E 24.89 
Day Low $65.97    EPS $2.65 
Volume 92,259       

Globecomm Systems, Inc. (NASDAQ: GCOM) Delayed: 14.10 --0 (-0%)
Previous Close $14.10    52 Week High $14.91 
Open $14.10    52 Week Low $10.49 
Day High $14.10    P/E 25.18 
Day Low $14.10    EPS $0.56 
Volume 5,000       

GEOSPACE TECHN (NASDAQ: GEOS) Delayed: 12.24 -0.58 (4.52%)
Previous Close $12.82    52 Week High $22.36 
Open $12.85    52 Week Low $7.62 
Day High $12.85    P/E 2.21 
Day Low $12.17    EPS $5.53 
Volume 20,560       

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       

GILDAN ACTIVEWEAR, Inc. (NYSE: GIL) Delayed: 35.69 +0.36 (1.02%)
Previous Close $35.33    52 Week High $32.20 
Open $35.30    52 Week Low $22.43 
Day High $35.77    P/E N/A 
Day Low $35.06    EPS $0.00 
Volume 819,947       

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       

Green Plains Renewable Energy, Inc. (NASDAQ: GPRE) Delayed: 21.05 +0.12 (0.57%)
Previous Close $20.93    52 Week High $28.31 
Open $20.65    52 Week Low $12.39 
Day High $21.09    P/E 18.63 
Day Low $20.53    EPS $1.13 
Volume 282,711       

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       

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       

Himax Technologies, Inc. (NASDAQ: HIMX) Delayed: 5.11 -0.04 (0.78%)
Previous Close $5.15    52 Week High $12.00 
Open $5.10    52 Week Low $6.26 
Day High $5.12    P/E N/A 
Day Low $5.07    EPS $0.00 
Volume 255,890       

HORNBECK OFFSHORE SERVICES, Inc. (NYSE: HOS) Delayed: 0.30 --0 (-0%)
Previous Close $0.30    52 Week High $13.29 
Open $0.00    52 Week Low $3.00 
Day High $0.30    P/E 0.17 
Day Low $0.30    EPS $1.76 
Volume 0       

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: 130.82 +0.28 (0.21%)
Previous Close $130.54    52 Week High $287.02 
Open $130.60    52 Week Low $53.27 
Day High $130.91    P/E 17.17 
Day Low $129.46    EPS $7.62 
Volume 747,045       

iRobot Corporation (NASDAQ: IRBT) Delayed: 7.36 -0.21 (2.77%)
Previous Close $7.57    52 Week High $54.02 
Open $7.42    52 Week Low $28.02 
Day High $7.54    P/E 7.83 
Day Low $7.16    EPS $0.94 
Volume 1,109,855       

INVESCO MORTAGE CAPITAL, Inc. (NYSE: IVR) Delayed: 8.13 -0.12 (1.45%)
Previous Close $8.25    52 Week High $16.28 
Open $8.20    52 Week Low $9.74 
Day High $8.21    P/E 8.21 
Day Low $8.01    EPS $0.99 
Volume 376,921       

KEYW HOLDING (NASDAQ: KEYW) Delayed: 11.23 --0 (-0%)
Previous Close $11.23    52 Week High $12.96 
Open $33.84    52 Week Low $3.91 
Day High $11.23    P/E N/A 
Day Low $11.23    EPS $-0.29 
Volume 0       

Kraft Foods Group (NASDAQ: KRFT) Delayed: 88.19 --0 (-0%)
Previous Close $88.19    52 Week High $91.32 
Open $25.07    52 Week Low $53.33 
Day High $88.19    P/E 19.47 
Day Low $88.19    EPS $4.53 
Volume 948       

LEAP FROG ENTERPRISES, INC. CLA (NYSE: LF) Delayed: 1.00 --0 (-0%)
Previous Close $1.00    52 Week High $2.48 
Open $0.41    52 Week Low $0.52 
Day High $1.00    P/E 0.84 
Day Low $1.00    EPS $1.19 
Volume 29,327       

Lionbridge Technologies (NASDAQ: LIOX) Delayed: 5.75 --0 (-0%)
Previous Close $5.75    52 Week High $5.57 
Open $32.50    52 Week Low $3.90 
Day High $5.75    P/E 30.26 
Day Low $5.75    EPS $0.19 
Volume 335       

LPL FIN HLDG (NASDAQ: LPLA) Delayed: 260.32 -2.68 (1.02%)
Previous Close $263.00    52 Week High $48.00 
Open $262.35    52 Week Low $15.38 
Day High $263.46    P/E 151.35 
Day Low $258.05    EPS $1.72 
Volume 79,728       

MID-AMERICA APARTMENT (NYSE: MAA) Delayed: 125.07 -1.56 (1.23%)
Previous Close $126.63    52 Week High $110.00 
Open $126.09    52 Week Low $82.91 
Day High $126.23    P/E 198.52 
Day Low $124.17    EPS $0.63 
Volume 134,384       

Macerich (NYSE: MAC) Delayed: 15.79 -0.17 (1.07%)
Previous Close $15.96    52 Week High $94.51 
Open $15.79    52 Week Low $66.19 
Day High $15.98    P/E 16.98 
Day Low $15.57    EPS $0.93 
Volume 841,953       

Medical Action Industries, Inc. (NASDAQ: MDCI) Delayed: 13.78 --0 (-0%)
Previous Close $13.78    52 Week High $14.00 
Open $0.06    52 Week Low $6.21 
Day High $13.78    P/E 57.42 
Day Low $13.78    EPS $0.24 
Volume 5,602       

MONEYGRAM INTER (NASDAQ: MGI) Delayed: 10.99 --0 (-0%)
Previous Close $10.99    52 Week High $10.13 
Open $10.99    52 Week Low $4.68 
Day High $10.99    P/E 15.05 
Day Low $10.99    EPS $0.73 
Volume 146,247       

Melco Crown Entertainment Limited (NASDAQ: MPEL) Delayed: 18.97 +0.08 (0.42%)
Previous Close $18.89    52 Week High $18.39 
Open $19.03    52 Week Low $11.91 
Day High $19.16    P/E N/A 
Day Low $18.87    EPS $0.00 
Volume 5,659,402       

Monolithic Power Systems, Inc. (NASDAQ: MPWR) Delayed: 655.34 +8.71 (1.35%)
Previous Close $646.63    52 Week High $82.59 
Open $645.00    52 Week Low $55.05 
Day High $657.32    P/E 1,110.75 
Day Low $644.01    EPS $0.59 
Volume 91,121       

Marathon Oil Corp. (NYSE: MRO) Delayed: 28.28 -0.49 (1.7%)
Previous Close $28.77    52 Week High $18.72 
Open $28.67    52 Week Low $6.52 
Day High $28.83    P/E 12.63 
Day Low $28.08    EPS $2.24 
Volume 3,968,660       

THE MSG-A (NYSE: MSG) Delayed: 237.22 --0 (-0%)
Previous Close $237.22    52 Week High $188.80 
Open $4.18    52 Week Low $139.10 
Day High $237.22    P/E 116.28 
Day Low $237.22    EPS $2.04 
Volume 241       

Arcelor Mittal (NYSE: MT) Delayed: 25.27 -1.68 (6.23%)
Previous Close $26.95    52 Week High $7.32 
Open $25.35    52 Week Low $2.93 
Day High $25.40    P/E 9.22 
Day Low $25.00    EPS $2.74 
Volume 2,415,433       

METTLER-TOLEDO INTL (NYSE: MTD) Delayed: 1238.97 -4.59 (0.37%)
Previous Close $1243.56    52 Week High $434.50 
Open $1242.72    52 Week Low $291.33 
Day High $1242.72    P/E 124.39 
Day Low $1223.51    EPS $9.96 
Volume 42,379       

Matrix Service Co (NASDAQ: MTRX) Delayed: 12.21 -0.08 (0.65%)
Previous Close $12.29    52 Week High $23.55 
Open $12.24    52 Week Low $14.07 
Day High $12.43    P/E 10.62 
Day Low $12.15    EPS $1.15 
Volume 53,145       

MURPHY USA, Inc. (NYSE: MUSA) Delayed: 419.52 +3.66 (0.88%)
Previous Close $415.86    52 Week High $80.44 
Open $415.74    52 Week Low $51.68 
Day High $419.97    P/E N/A 
Day Low $415.12    EPS $0.00 
Volume 45,512       

Netease.com (NASDAQ: NTES) Delayed: 90.90 -1.27 (1.38%)
Previous Close $92.17    52 Week High $272.58 
Open $91.56    52 Week Low $129.60 
Day High $91.71    P/E N/A 
Day Low $90.08    EPS $0.00 
Volume 631,197       

NUSKIN ENTERPRISES, Inc. (NYSE: NUS) Delayed: 12.13 +0.12 (1.00%)
Previous Close $12.01    52 Week High $66.04 
Open $11.90    52 Week Low $23.51 
Day High $12.18    P/E 2.48 
Day Low $11.90    EPS $4.89 
Volume 135,345       

News Corporation (NASDAQ: NWSA) Delayed: 24.18 -0.1 (0.41%)
Previous Close $24.28    52 Week High $14.68 
Open $24.13    52 Week Low $10.21 
Day High $24.25    P/E 20.49 
Day Low $23.94    EPS $1.18 
Volume 422,472       

O'Reilly Automotive (NASDAQ: ORLY) Delayed: 1087.60 +18.33 (1.71%)
Previous Close $1069.27    52 Week High $292.84 
Open $1073.31    52 Week Low $225.12 
Day High $1090.69    P/E 180.36 
Day Low $1073.26    EPS $6.03 
Volume 163,671       

OraSure Technologies, Inc. (NASDAQ: OSUR) Delayed: 5.29 -0.12 (2.22%)
Previous Close $5.41    52 Week High $9.05 
Open $5.39    52 Week Low $5.10 
Day High $5.39    P/E N/A 
Day Low $5.27    EPS $-0.20 
Volume 167,763       

PLAINS ALL AMERICAN PIPELINE, L.P. (NASDAQ: PAA) Delayed: 17.23 -0.28 (1.6%)
Previous Close $17.51    52 Week High $33.00 
Open $17.56    52 Week Low $14.82 
Day High $17.59    P/E 6.11 
Day Low $17.23    EPS $2.82 
Volume 3,157,062       

PENSKE AUTOMOTIVE GROUP, Inc. (NYSE: PAG) Delayed: 149.85 +0.46 (0.31%)
Previous Close $149.39    52 Week High $50.40 
Open $148.45    52 Week Low $29.29 
Day High $150.13    P/E 54.29 
Day Low $148.06    EPS $2.76 
Volume 54,529       

PETROLOGISTICS LP (NYSE: PDH) Delayed: 14.15 --0 (-0%)
Previous Close $14.15    52 Week High $14.49 
Open $3.62    52 Week Low $11.02 
Day High $14.15    P/E 0.04 
Day Low $14.15    EPS $396.84 
Volume 18,586       

PROTECTIVE LIFE CORPORATION (NYSE: PL) Delayed: 1.77 -0.04 (2.21%)
Previous Close $1.81    52 Week High $70.03 
Open $1.80    52 Week Low $47.33 
Day High $1.82    P/E 0.36 
Day Low $1.71    EPS $4.86 
Volume 1,454,694       

Prologis Inc (NYSE: PLD) Delayed: 115.47 -0.32 (0.28%)
Previous Close $115.79    52 Week High $54.87 
Open $115.63    52 Week Low $35.25 
Day High $115.83    P/E N/A 
Day Low $113.97    EPS $-0.19 
Volume 1,960,451       

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       

PAA Natural Gas Storage LP (NYSE: PNG) Delayed: 23.00 --0 (-0%)
Previous Close $23.00    52 Week High $24.05 
Open $23.00    52 Week Low $18.65 
Day High $23.00    P/E 24.73 
Day Low $23.00    EPS $0.93 
Volume 205,000       

Pennant Investment Corp (NASDAQ: PNNT) Delayed: 7.85 --0 (-0%)
Previous Close $7.85    52 Week High $8.30 
Open $7.85    52 Week Low $4.65 
Day High $7.85    P/E 5.06 
Day Low $7.85    EPS $1.55 
Volume 84,130       

PARTNERRE LTD. (NASDAQ: PRE) Delayed: 3.24 -0.25 (7.16%)
Previous Close $3.49    52 Week High $141.25 
Open $3.53    52 Week Low $111.52 
Day High $3.55    P/E 0.31 
Day Low $3.24    EPS $10.58 
Volume 40,699       

Prudential Financial (NYSE: PRU) Delayed: 107.84 -0.52 (0.48%)
Previous Close $108.36    52 Week High $100.37 
Open $108.23    52 Week Low $57.19 
Day High $108.49    P/E N/A 
Day Low $107.27    EPS $-0.90 
Volume 312,719       

PLATINUM UNDERWRITERS HOLDINGS, LTD. (NYSE: PTP) Delayed: 76.52 --0 (-0%)
Previous Close $76.52    52 Week High $76.79 
Open $0.86    52 Week Low $57.98 
Day High $76.52    P/E 10.41 
Day Low $76.52    EPS $7.35 
Volume 8,166       

QuickLogic Corp (NASDAQ: QUIK) Delayed: 12.68 -0.11 (0.86%)
Previous Close $12.79    52 Week High $1.66 
Open $12.66    52 Week Low $0.75 
Day High $12.81    P/E N/A 
Day Low $12.57    EPS $-0.27 
Volume 57,393       

EVEREST RE GROUP, LTD. (NYSE: RE) Delayed: 351.28 --0 (-0%)
Previous Close $351.28    52 Week High $214.79 
Open $351.28    52 Week Low $167.07 
Day High $351.28    P/E 13.81 
Day Low $351.28    EPS $25.44 
Volume 496,603       

Polo Ralph Lauren Corp. (NYSE: RL) Delayed: 159.28 -0.88 (0.55%)
Previous Close $160.16    52 Week High $127.01 
Open $159.52    52 Week Low $82.15 
Day High $160.13    P/E 19.62 
Day Low $157.99    EPS $8.12 
Volume 226,956       

REALD, Inc. (NYSE: RLD) Delayed: 11.00 --0 (-0%)
Previous Close $11.00    52 Week High $13.34 
Open $21.19    52 Week Low $8.66 
Day High $11.00    P/E N/A 
Day Low $11.00    EPS $-0.22 
Volume 9,066       

RENAISSANCERE HOLDINGS LTD. (NYSE: RNR) Delayed: 215.71 +2.13 (1.00%)
Previous Close $213.58    52 Week High $130.68 
Open $214.36    52 Week Low $107.27 
Day High $216.32    P/E 14.56 
Day Low $213.40    EPS $14.82 
Volume 98,475       

REALNETWORKS (NASDAQ: RNWK) Delayed: 0.73 --0 (-0%)
Previous Close $0.73    52 Week High $5.10 
Open $0.73    52 Week Low $3.04 
Day High $0.73    P/E N/A 
Day Low $0.73    EPS $-1.61 
Volume 24,283       

ROADRUNNER TRANSPORTATION SYSTEMS, Inc. (AMEX: RRTS) Delayed: 1.50 --0 (-0%)
Previous Close $1.50    52 Week High $13.67 
Open $1.50    52 Week Low $6.39 
Day High $1.50    P/E 1.16 
Day Low $1.50    EPS $1.29 
Volume 548       

RTI INTERNATIONAL METALS INC OHIO (NYSE: RTI) Delayed: 28.26 --0 (-0%)
Previous Close $28.26    52 Week High $40.08 
Open $23.46    52 Week Low $20.92 
Day High $28.26    P/E 34.05 
Day Low $28.26    EPS $0.83 
Volume 56,900       

Sinclair Broadcast Group, Inc. (NASDAQ: SBGI) Delayed: 11.97 +0.17 (1.44%)
Previous Close $11.80    52 Week High $35.89 
Open $11.90    52 Week Low $24.15 
Day High $12.06    P/E 18.14 
Day Low $11.63    EPS $0.66 
Volume 135,195       

SERVICE CORP INTL. (NYSE: SCI) Delayed: 69.63 -0.12 (0.17%)
Previous Close $69.75    52 Week High $28.81 
Open $69.79    52 Week Low $20.21 
Day High $69.93    P/E 103.93 
Day Low $69.11    EPS $0.67 
Volume 191,826       

Sangamo Biosciences, Inc. (NASDAQ: SGMO) Delayed: 0.55 -0.01 (1.79%)
Previous Close $0.56    52 Week High $9.91 
Open $0.56    52 Week Low $3.10 
Day High $0.56    P/E N/A 
Day Low $0.53    EPS $-0.48 
Volume 565,884       

THE SCOTTS MIRACLE-GRO COMPANY (NYSE: SMG) Delayed: 68.33 -0.4 (0.58%)
Previous Close $68.73    52 Week High $91.43 
Open $68.17    52 Week Low $62.20 
Day High $68.87    P/E 26.18 
Day Low $67.18    EPS $2.61 
Volume 137,616       

SPECTRUM BRANDS HOLDINGS INC. NEW (NYSE: SPB) Delayed: 78.93 +0.35 (0.45%)
Previous Close $78.58    52 Week High $138.95 
Open $78.64    52 Week Low $87.65 
Day High $78.94    P/E 358.77 
Day Low $77.92    EPS $0.22 
Volume 89,487       

SPS COMM (NASDAQ: SPSC) Delayed: 164.50 -1.43 (0.86%)
Previous Close $165.93    52 Week High $75.47 
Open $165.44    52 Week Low $38.35 
Day High $166.14    P/E 2,350.00 
Day Low $163.94    EPS $0.07 
Volume 46,830       

Stericycle Inc (NASDAQ: SRCL) Delayed: 49.12 -0.18 (0.37%)
Previous Close $49.30    52 Week High $128.94 
Open $49.25    52 Week Low $72.20 
Day High $49.31    P/E 13.80 
Day Low $48.61    EPS $3.56 
Volume 109,386       

SERVICESOURCE INTL (NASDAQ: SREV) Delayed: 1.50 --0 (-0%)
Previous Close $1.50    52 Week High $5.89 
Open $1.50    52 Week Low $3.35 
Day High $1.50    P/E N/A 
Day Low $1.50    EPS $-0.29 
Volume 582,300       

STERIS CORPORATION (NYSE: STE) Delayed: 200.09 -1.12 (0.56%)
Previous Close $201.21    52 Week High $78.77 
Open $200.99    52 Week Low $61.38 
Day High $200.99    P/E 90.54 
Day Low $198.40    EPS $2.21 
Volume 343,380       

Sierra Wireless (NASDAQ: SWIR) Delayed: 30.99 --0 (-0%)
Previous Close $30.99    52 Week High $20.28 
Open $30.99    52 Week Low $9.69 
Day High $30.99    P/E N/A 
Day Low $30.99    EPS $0.00 
Volume 1,340,815       

SCHWEITZER-MAUDUIT INTERNATIONAL, Inc. (NYSE: SWM) Delayed: 23.41 --0 (-0%)
Previous Close $23.41    52 Week High $43.47 
Open $23.41    52 Week Low $29.02 
Day High $23.41    P/E 9.40 
Day Low $23.41    EPS $2.49 
Volume 413,231       

TRUEBLUE, Inc. (NYSE: TBI) Delayed: 10.63 +0.01 (0.09%)
Previous Close $10.62    52 Week High $30.08 
Open $10.58    52 Week Low $16.50 
Day High $10.94    P/E 9.58 
Day Low $10.53    EPS $1.11 
Volume 119,375       

Triquint Semiconductor, Inc. (NASDAQ: TQNT) Delayed: 27.55 --0 (-0%)
Previous Close $27.55    52 Week High $28.67 
Open $30.45    52 Week Low $7.96 
Day High $27.55    P/E N/A 
Day Low $27.55    EPS $-0.24 
Volume 100       

TRULIA, Inc. (NYSE: TRLA) Delayed: 4.01 --0 (-0%)
Previous Close $4.01    52 Week High $67.50 
Open $49.41    52 Week Low $28.15 
Day High $4.01    P/E N/A 
Day Low $4.01    EPS $-0.54 
Volume 41,848       

True Religion Apparel, Inc. (NASDAQ: TRLG) Delayed: 31.98 --0 (-0%)
Previous Close $31.98    52 Week High $32.00 
Open $31.98    52 Week Low $20.22 
Day High $31.98    P/E 22.36 
Day Low $31.98    EPS $1.43 
Volume 141,325       

Tesoro Petroleum Co. (NYSE: TSO) Delayed: 99.53 --0 (-0%)
Previous Close $99.53    52 Week High $119.67 
Open $44.23    52 Week Low $67.80 
Day High $99.53    P/E 34.92 
Day Low $99.53    EPS $2.85 
Volume 3,946,835       

TWO HARBORS INVESTMENT CORP. (NYSE: TWO) Delayed: 11.77 -0.11 (0.93%)
Previous Close $11.88    52 Week High $9.18 
Open $11.84    52 Week Low $6.91 
Day High $11.84    P/E 7.18 
Day Low $11.63    EPS $1.64 
Volume 211,230       

Time Warner Inc. (AMEX: TWX) Delayed: 2.23 --0 (-0%)
Previous Close $2.23    52 Week High $94.44 
Open $2.23    52 Week Low $55.53 
Day High $2.23    P/E 0.59 
Day Low $2.23    EPS $3.77 
Volume 5,552       

TYLER TECHNOLOGIES, Inc. (NYSE: TYL) Delayed: 400.71 +0.03 (0.01%)
Previous Close $400.68    52 Week High $184.01 
Open $400.87    52 Week Low $118.16 
Day High $402.36    P/E 354.61 
Day Low $399.37    EPS $1.13 
Volume 60,439       

Amerco, Inc. (NASDAQ: UHAL) Delayed: 59.78 --0 (-0%)
Previous Close $59.78    52 Week High $436.89 
Open $59.78    52 Week Low $305.66 
Day High $59.78    P/E 3.43 
Day Low $59.78    EPS $17.44 
Volume 21,846       

UNITED MICROELECTRONIC CORP. (NYSE: UMC) Delayed: 7.66 -0.16 (2.05%)
Previous Close $7.82    52 Week High $2.14 
Open $7.70    52 Week Low $1.64 
Day High $7.71    P/E N/A 
Day Low $7.63    EPS $0.00 
Volume 2,350,349       

USG CORPORATION (NYSE: USG) Delayed: 27.20 --0 (-0%)
Previous Close $27.20    52 Week High $30.84 
Open $27.20    52 Week Low $15.85 
Day High $27.20    P/E 61.82 
Day Low $27.20    EPS $0.44 
Volume 36       

Visa Inc. (NYSE: V) Delayed: 272.65 +1.37 (0.51%)
Previous Close $271.28    52 Week High $83.96 
Open $270.54    52 Week Low $66.12 
Day High $274.13    P/E 34.69 
Day Low $270.17    EPS $7.86 
Volume 1,439,110       

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       

Virgin Media, Inc. (NASDAQ: VMED) Delayed: 51.00 --0 (-0%)
Previous Close $51.00    52 Week High $51.89 
Open $51.00    52 Week Low $21.47 
Day High $51.00    P/E 3.46 
Day Low $51.00    EPS $14.75 
Volume 625,298       

Viasat, Inc. (NASDAQ: VSAT) Delayed: 15.24 -0.44 (2.81%)
Previous Close $15.68    52 Week High $82.19 
Open $15.50    52 Week Low $56.02 
Day High $15.91    P/E N/A 
Day Low $15.02    EPS $-0.08 
Volume 392,719       

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       

WMS Industries, Inc. (NYSE: WMS) Delayed: 160.23 -2.27 (1.4%)
Previous Close $162.50    52 Week High $31.77 
Open $160.40    52 Week Low $17.72 
Day High $161.47    P/E 254.33 
Day Low $157.43    EPS $0.63 
Volume 224,076       

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       

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       

Exide Technologies (NYSE: XIDE) Delayed: 30.16 -0.02 (0.07%)
Previous Close $30.18    52 Week High $3.77 
Open $30.17    52 Week Low $0.13 
Day High $30.17    P/E N/A 
Day Low $30.16    EPS $-2.89 
Volume 29,064       

Ixia (NASDAQ: XXIA) Delayed: 19.65 --0 (-0%)
Previous Close $19.65    52 Week High $13.65 
Open $5.72    52 Week Low $8.50 
Day High $19.65    P/E 75.58 
Day Low $19.65    EPS $0.26 
Volume 670,600       

YELP, Inc. (NYSE: YELP) Delayed: 39.50 -0.55 (1.37%)
Previous Close $40.05    52 Week High $43.36 
Open $39.92    52 Week Low $14.53 
Day High $39.92    P/E N/A 
Day Low $39.02    EPS $-0.15 
Volume 141,800