Summary of JANA Partners 13F; New Stakes in AAPL, CROX, RAI, MSFT, MF, FMCN, Ups Stake in CSCO, FCX

FREE Breaking News Alerts from StreetInsider.com!

E-mail Address

StreetInsider.com Top Tickers, 8/16/2026

1. AMAT
2. SPY
3. GLOB
4. RDDT
5. HTFL
6. SNDK
7. WDAY
8. ADYEN:NA
9. DVLT
10. ADYYF

Go back to Summary of JANA Partners 13F; New Stakes in AAPL, CROX, RAI, MSFT, MF, FMCN, Ups Stake in CSCO, FCX
Alcoa Inc (NYSE: AA) Delayed: 49.98 +0.39 (0.79%)
Previous Close $49.59    52 Week High $31.96 
Open $49.76    52 Week Low $6.14 
Day High $50.69    P/E N/A 
Day Low $49.43    EPS $-2.14 
Volume 2,924,265       

Apple Inc. (NASDAQ: AAPL) Delayed: 305.93 +0.67 (0.22%)
Previous Close $305.26    52 Week High $119.92 
Open $306.00    52 Week Low $89.47 
Day High $307.49    P/E 7.58 
Day Low $304.30    EPS $40.37 
Volume 28,220,259       

ACTUATE (NASDAQ: ACTU) Delayed: 1.01 +0.03 (3.06%)
Previous Close $0.98    52 Week High $6.07 
Open $0.97    52 Week Low $3.89 
Day High $1.03    P/E 6.73 
Day Low $0.90    EPS $0.15 
Volume 109,729       

American International Group, Inc. (NYSE: AIG) Delayed: 76.64 +0.61 (0.80%)
Previous Close $76.03    52 Week High $64.72 
Open $76.29    52 Week Low $48.41 
Day High $76.99    P/E 12.61 
Day Low $76.00    EPS $6.08 
Volume 2,812,354       

American Italian Pasta Company (AMEX: AITP) Delayed: 13.25 --0 (-0%)
Previous Close $13.25    52 Week High $17.95 
Open $13.25    52 Week Low $10.95 
Day High $13.25    P/E N/A 
Day Low $13.25    EPS $0.00 
Volume 81,993       

AK STEEL HOLDING CORP. (NYSE: AKS) Delayed: 1.55 --0 (-0%)
Previous Close $1.55    52 Week High $8.28 
Open $0.12    52 Week Low $1.64 
Day High $1.55    P/E N/A 
Day Low $1.55    EPS $-0.34 
Volume 12,394       

TD AMERITRADE HOLDING CORP (NYSE: AMTD) Delayed: 0.76 --0 (-0%)
Previous Close $0.76    52 Week High $37.91 
Open $0.75    52 Week Low $24.88 
Day High $0.78    P/E 0.58 
Day Low $0.75    EPS $1.30 
Volume 4,523       

Amazon.com Inc (NASDAQ: AMZN) Delayed: 262.65 -2.48 (0.94%)
Previous Close $265.13    52 Week High $847.21 
Open $264.88    52 Week Low $474.00 
Day High $265.81    P/E 445.17 
Day Low $262.42    EPS $0.59 
Volume 27,240,645       

Anadarko Petroleum Corp (NASDAQ: APC) Delayed: 19.25 +0.18 (0.94%)
Previous Close $19.07    52 Week High $65.08 
Open $19.09    52 Week Low $28.16 
Day High $19.41    P/E 12.11 
Day Low $18.92    EPS $1.59 
Volume 218,043       

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       

ARTHROCARE CORP (NASDAQ: ARTC) Delayed: 9.97 --0 (-0%)
Previous Close $9.97    52 Week High $49.87 
Open $9.97    52 Week Low $44.88 
Day High $9.97    P/E 15.58 
Day Low $9.97    EPS $0.64 
Volume 15       

Allegheny Technologies Inc (NYSE: ATI) Delayed: 228.48 +1.26 (0.55%)
Previous Close $227.22    52 Week High $18.67 
Open $226.59    52 Week Low $7.08 
Day High $229.34    P/E N/A 
Day Low $224.00    EPS $-0.93 
Volume 1,226,191       

ARMSTRONG WORLD, Inc. (NYSE: AWI) Delayed: 182.20 +0.52 (0.29%)
Previous Close $181.68    52 Week High $52.09 
Open $181.09    52 Week Low $35.92 
Day High $182.27    P/E 110.42 
Day Low $180.40    EPS $1.65 
Volume 192,449       

Axcan Pharma Inc (NASDAQ: AXCA) Delayed: 23.34 --0 (-0%)
Previous Close $23.34    52 Week High $23.34 
Open $23.34    52 Week Low $23.34 
Day High $23.34    P/E N/A 
Day Low $23.34    EPS $0.00 
Volume 0       

BEA Systems, Inc. (NASDAQ: BEAS) Delayed: 19.01 --0 (-0%)
Previous Close $19.01    52 Week High $19.01 
Open $19.01    52 Week Low $19.01 
Day High $19.01    P/E 38.02 
Day Low $19.01    EPS $0.50 
Volume 0       

Citigroup Inc. (NYSE: C) Delayed: 139.33 +0.60 (0.43%)
Previous Close $138.73    52 Week High $55.33 
Open $138.16    52 Week Low $34.52 
Day High $140.28    P/E 32.18 
Day Low $138.16    EPS $4.33 
Volume 6,829,977       

Coleman Cable, Inc. (NASDAQ: CCIX) Delayed: 10.88 --0 (-0%)
Previous Close $10.88    52 Week High $26.50 
Open $10.88    52 Week Low $9.29 
Day High $10.88    P/E 9.54 
Day Low $10.88    EPS $1.14 
Volume 694,411       

COMMERCIAL METALS COMPANY (NYSE: CMC) Delayed: 71.63 -0.5 (0.69%)
Previous Close $72.13    52 Week High $21.82 
Open $72.50    52 Week Low $12.44 
Day High $72.68    P/E 146.18 
Day Low $71.34    EPS $0.49 
Volume 720,686       

CHINANET ONLINE (NASDAQ: CNET) Delayed: 1.29 --0 (-0%)
Previous Close $1.29    52 Week High $2.40 
Open $1.30    52 Week Low $0.46 
Day High $1.35    P/E 9.92 
Day Low $1.29    EPS $0.13 
Volume 3,456       

CONSOL Energy Inc. (NYSE: CNX) Delayed: 35.72 +0.34 (0.96%)
Previous Close $35.38    52 Week High $20.66 
Open $35.62    52 Week Low $4.54 
Day High $36.14    P/E 102.06 
Day Low $35.21    EPS $0.35 
Volume 1,210,929       

CALPINE CORPORATION (NYSE: CPN) Delayed: 15.25 --0 (-0%)
Previous Close $15.25    52 Week High $16.49 
Open $0.09    52 Week Low $10.81 
Day High $15.25    P/E 508.33 
Day Low $15.25    EPS $0.03 
Volume 3,187       

Copart, Inc. (NASDAQ: CPRT) Delayed: 31.61 +2.22 (7.55%)
Previous Close $29.39    52 Week High $55.22 
Open $29.70    52 Week Low $32.26 
Day High $31.74    P/E 23.41 
Day Low $29.60    EPS $1.35 
Volume 17,357,925       

COREL (NASDAQ: CREL) Delayed: 3.98 --0 (-0%)
Previous Close $3.98    52 Week High $4.99 
Open $1897.94    52 Week Low $1.35 
Day High $3.98    P/E N/A 
Day Low $3.98    EPS $0.00 
Volume 1,849       

COMSTOCK RESOURCES, Inc. (NYSE: CRK) Delayed: 14.06 +0.48 (3.53%)
Previous Close $13.58    52 Week High $10.06 
Open $13.70    52 Week Low $0.55 
Day High $14.14    P/E N/A 
Day Low $13.59    EPS $-2.29 
Volume 1,769,660       

Crocs, Inc. (NASDAQ: CROX) Delayed: 131.72 -0.84 (0.63%)
Previous Close $132.56    52 Week High $12.54 
Open $131.63    52 Week Low $6.79 
Day High $133.62    P/E 1,097.67 
Day Low $130.24    EPS $0.12 
Volume 756,535       

Carrizo Oil & Gas, Inc. (NASDAQ: CRZO) Delayed: 7.83 --0 (-0%)
Previous Close $7.83    52 Week High $43.56 
Open $0.05    52 Week Low $16.10 
Day High $7.83    P/E 5.48 
Day Low $7.83    EPS $1.43 
Volume 500       

Cisco Systems (NASDAQ: CSCO) Delayed: 111.68 -1.79 (1.58%)
Previous Close $113.47    52 Week High $31.95 
Open $112.80    52 Week Low $22.46 
Day High $113.68    P/E 73.96 
Day Low $110.06    EPS $1.51 
Volume 29,407,615       

CSX Corp. (NASDAQ: CSX) Delayed: 50.16 +0.02 (0.04%)
Previous Close $50.14    52 Week High $35.12 
Open $50.05    52 Week Low $21.33 
Day High $50.77    P/E 27.41 
Day Low $50.03    EPS $1.83 
Volume 5,625,299       

Commscope Inc., (NYSE: CTV) Delayed: 3.14 --0 (-0%)
Previous Close $3.14    52 Week High $27.85 
Open $3.14    52 Week Low $24.08 
Day High $3.14    P/E 2.91 
Day Low $3.14    EPS $1.08 
Volume 16,881       

CONVERGYS CORPORATION (NYSE: CVG) Delayed: 24.41 --0 (-0%)
Previous Close $24.41    52 Week High $30.92 
Open $44.17    52 Week Low $22.53 
Day High $24.41    P/E 25.43 
Day Low $24.41    EPS $0.96 
Volume 9,242       

Delta Air Lines (NYSE: DAL) Delayed: 89.35 -1.96 (2.15%)
Previous Close $91.31    52 Week High $52.77 
Open $91.04    52 Week Low $32.60 
Day High $91.36    P/E 7.28 
Day Low $89.06    EPS $12.28 
Volume 4,459,433       

DryShips, Inc. (NASDAQ: DRYS) Delayed: 5.24 --0 (-0%)
Previous Close $5.24    52 Week High $44.90 
Open $0.05    52 Week Low $0.08 
Day High $5.24    P/E N/A 
Day Low $5.24    EPS $-0.58 
Volume 22,689       

DIANA SHIPPING, Inc. (NYSE: DSX) Delayed: 2.48 +0.01 (0.40%)
Previous Close $2.47    52 Week High $5.45 
Open $2.50    52 Week Low $1.95 
Day High $2.51    P/E N/A 
Day Low $2.44    EPS $-0.26 
Volume 479,762       

DaVita Inc. (NYSE: DVA) Delayed: 180.06 +0.89 (0.50%)
Previous Close $179.17    52 Week High $78.77 
Open $179.00    52 Week Low $55.00 
Day High $182.69    P/E 62.30 
Day Low $178.92    EPS $2.89 
Volume 506,567       

EMCOR GROUP, Inc. (NYSE: EME) Delayed: 836.29 +5.06 (0.61%)
Previous Close $831.23    52 Week High $70.12 
Open $832.54    52 Week Low $40.98 
Day High $854.10    P/E 459.50 
Day Low $830.96    EPS $1.82 
Volume 288,952       

EQT Corporation (NYSE: EQT) Delayed: 54.42 +0.34 (0.63%)
Previous Close $54.08    52 Week High $80.61 
Open $54.35    52 Week Low $47.10 
Day High $55.15    P/E 27.62 
Day Low $54.18    EPS $1.97 
Volume 5,161,067       

Freeport-McMoran Cp & Gld (NYSE: FCX) Delayed: 66.49 -0.34 (0.51%)
Previous Close $66.83    52 Week High $14.26 
Open $66.72    52 Week Low $3.52 
Day High $67.46    P/E 25.19 
Day Low $65.57    EPS $2.64 
Volume 8,200,115       

COMFORT SYSTEMS USA, Inc. (NYSE: FIX) Delayed: 1774.06 +46.42 (2.69%)
Previous Close $1727.64    52 Week High $34.00 
Open $1732.00    52 Week Low $24.22 
Day High $1797.00    P/E 2,571.10 
Day Low $1725.00    EPS $0.69 
Volume 375,291       

Focus Media Holding Limited (NASDAQ: FMCN) Delayed: 27.42 --0 (-0%)
Previous Close $27.42    52 Week High $27.46 
Open $27.42    52 Week Low $16.80 
Day High $27.42    P/E N/A 
Day Low $27.42    EPS $0.00 
Volume 1,845,600       

FORESTAR GROUP, Inc. (NYSE: FOR) Delayed: 29.44 -0.06 (0.2%)
Previous Close $29.50    52 Week High $13.98 
Open $29.37    52 Week Low $7.95 
Day High $29.57    P/E 39.78 
Day Low $29.17    EPS $0.74 
Volume 78,975       

Forest Laboratories (NYSE: FRX) Delayed: 12.00 --0 (-0%)
Previous Close $12.00    52 Week High $100.88 
Open $24.87    52 Week Low $64.33 
Day High $12.00    P/E 20.69 
Day Low $12.00    EPS $0.58 
Volume 20       

FORREST OIL CORPORATION (NYSE: FST) Delayed: 10.18 --0 (-0%)
Previous Close $10.18    52 Week High $3.30 
Open $0.44    52 Week Low $0.34 
Day High $10.18    P/E N/A 
Day Low $10.18    EPS $-2.76 
Volume 27,425       

Frontier Oil Corp. (NYSE: FTO) Delayed: 32.31 --0 (-0%)
Previous Close $32.31    52 Week High $33.58 
Open $44.12    52 Week Low $11.38 
Day High $32.31    P/E 15.61 
Day Low $32.31    EPS $2.07 
Volume 148,794       

GRT ATLANTIC & PACIFIC (NYSE: GAP) Delayed: 20.60 +0.21 (1.03%)
Previous Close $20.39    52 Week High $13.00 
Open $20.45    52 Week Low $2.50 
Day High $20.73    P/E N/A 
Day Low $20.28    EPS $-23.97 
Volume 3,389,105       

GENTEK (NASDAQ: GETI) Delayed: 37.97 --0 (-0%)
Previous Close $37.97    52 Week High $38.50 
Open $10.11    52 Week Low $13.00 
Day High $37.97    P/E N/A 
Day Low $37.97    EPS $-6.92 
Volume 2,866       

GigaMedia Ltd (NASDAQ: GIGM) Delayed: 1.48 -0.03 (1.99%)
Previous Close $1.51    52 Week High $3.70 
Open $1.52    52 Week Low $0.46 
Day High $1.52    P/E N/A 
Day Low $1.44    EPS $-0.39 
Volume 20,328       

General Motors (NYSE: GM) Delayed: 86.77 +0.38 (0.44%)
Previous Close $86.39    52 Week High $36.88 
Open $86.82    52 Week Low $26.69 
Day High $87.18    P/E 38.56 
Day Low $86.15    EPS $2.25 
Volume 3,493,756       

GMX Resources (NYSE: GMXR) Delayed: 2.19 --0 (-0%)
Previous Close $2.19    52 Week High $7.79 
Open $2.19    52 Week Low $0.45 
Day High $2.19    P/E N/A 
Day Low $2.19    EPS $-57.59 
Volume 18,000       

Garmin Ltd. (NYSE: GRMN) Delayed: 310.20 -1.73 (0.55%)
Previous Close $311.93    52 Week High $56.19 
Open $313.47    52 Week Low $30.93 
Day High $313.48    P/E N/A 
Day Low $309.09    EPS $0.00 
Volume 491,229       

Goodyear Tire & Rubber (NASDAQ: GT) Delayed: 6.11 -0.07 (1.13%)
Previous Close $6.18    52 Week High $35.30 
Open $6.14    52 Week Low $24.31 
Day High $6.21    P/E 2.82 
Day Low $6.07    EPS $2.17 
Volume 9,940,160       

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       

Haynes International, Inc. (NASDAQ: HAYN) Delayed: 60.99 --0 (-0%)
Previous Close $60.99    52 Week High $43.07 
Open $60.99    52 Week Low $25.53 
Day High $60.99    P/E 61.61 
Day Low $60.99    EPS $0.99 
Volume 67,121       

Hess Corporation (NYSE: HES) Delayed: 148.97 --0 (-0%)
Previous Close $148.97    52 Week High $63.76 
Open $148.97    52 Week Low $32.41 
Day High $148.97    P/E 13.37 
Day Low $148.97    EPS $11.14 
Volume 1,233,820       

HEALTH NET, Inc. (NYSE: HNT) Delayed: 67.19 --0 (-0%)
Previous Close $67.19    52 Week High $76.67 
Open $0.25    52 Week Low $52.40 
Day High $67.19    P/E 31.69 
Day Low $67.19    EPS $2.12 
Volume 278,534       

Holly Corp. (NYSE: HOC) Delayed: 69.40 --0 (-0%)
Previous Close $69.40    52 Week High $69.87 
Open $11.00    52 Week Low $24.35 
Day High $69.40    P/E 17.14 
Day Low $69.40    EPS $4.05 
Volume 66,323       

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       

HILLTOP HOLDINGS, Inc. (NYSE: HTH) Delayed: 39.60 -0.19 (0.48%)
Previous Close $39.79    52 Week High $27.76 
Open $39.65    52 Week Low $14.28 
Day High $40.01    P/E 35.04 
Day Low $39.47    EPS $1.13 
Volume 157,239       

Idearc, Inc. (NYSE: IAR) Delayed: 0.02 --0 (-0%)
Previous Close $0.02    52 Week High $3.16 
Open $0.02    52 Week Low $0.02 
Day High $0.02    P/E 0.01 
Day Low $0.02    EPS $2.47 
Volume 34,039,324       

Interactive Brokers Group, Inc. (NASDAQ: IBKR) Delayed: 92.06 +0.64 (0.70%)
Previous Close $91.42    52 Week High $44.85 
Open $91.41    52 Week Low $29.50 
Day High $92.42    P/E 126.11 
Day Low $90.12    EPS $0.73 
Volume 2,199,110       

ICTC Group, Inc. (AMEX: ICTG) Delayed: 64.33 --0 (-0%)
Previous Close $64.33    52 Week High $26.00 
Open $5.57    52 Week Low $20.00 
Day High $64.33    P/E N/A 
Day Low $64.33    EPS $0.00 
Volume 42,320       

IHOP Corp. (NYSE: IHP) Delayed: 46.89 --0 (-0%)
Previous Close $46.89    52 Week High $46.89 
Open $46.89    52 Week Low $46.89 
Day High $46.89    P/E N/A 
Day Low $46.89    EPS $-0.30 
Volume 0       

ALERE (NASDAQ: IMA) Delayed: 5.84 -0.03 (0.51%)
Previous Close $5.87    52 Week High $44.87 
Open $5.80    52 Week Low $25.36 
Day High $5.85    P/E N/A 
Day Low $5.80    EPS $0.00 
Volume 3,286       

Innophos Holdings, Inc. (NASDAQ: IPHS) Delayed: 31.99 --0 (-0%)
Previous Close $31.99    52 Week High $51.74 
Open $2.30    52 Week Low $22.06 
Day High $31.99    P/E 14.41 
Day Low $31.99    EPS $2.22 
Volume 625,223       

Ingersoll-Rand PLC (NYSE: IR) Delayed: 83.34 -0.94 (1.12%)
Previous Close $84.28    52 Week High $76.45 
Open $84.05    52 Week Low $47.08 
Day High $84.44    P/E 40.07 
Day Low $83.29    EPS $2.08 
Volume 2,240,698       

I2 TECHNOLOGIES (NYSE: ITWO) Delayed: 47.11 +0.24 (0.51%)
Previous Close $46.87    52 Week High $19.84 
Open $46.98    52 Week Low $6.78 
Day High $47.19    P/E 30.01 
Day Low $46.95    EPS $1.57 
Volume 24,508       

INFOGROUP (NYSE: IUSA) Delayed: 15.94 --0 (-0%)
Previous Close $15.94    52 Week High $8.99 
Open $0.20    52 Week Low $5.77 
Day High $15.94    P/E 93.76 
Day Low $15.94    EPS $0.17 
Volume 14,650       

PENNEY COMPANY, Inc. (NYSE: JCP) Delayed: 0.18 --0 (-0%)
Previous Close $0.18    52 Week High $11.99 
Open $24.98    52 Week Low $6.00 
Day High $0.18    P/E N/A 
Day Low $0.18    EPS $-8.69 
Volume 7,993       

JMP GROUP, Inc. (NYSE: JMP) Delayed: 7.50 --0 (-0%)
Previous Close $7.50    52 Week High $6.32 
Open $7.50    52 Week Low $4.95 
Day High $7.50    P/E 41.67 
Day Low $7.50    EPS $0.18 
Volume 9,500       

Arcadia Resources, Inc. (NYSE: KAD) Delayed: 0.04 --0 (-0%)
Previous Close $0.04    52 Week High $0.48 
Open $20.75    52 Week Low $0.03 
Day High $0.04    P/E N/A 
Day Low $0.04    EPS $-0.08 
Volume 13,248       

KBR, Inc. (NYSE: KBR) Delayed: 38.37 +0.21 (0.55%)
Previous Close $38.16    52 Week High $19.94 
Open $38.26    52 Week Low $11.61 
Day High $38.51    P/E 24.44 
Day Low $37.85    EPS $1.57 
Volume 1,310,820       

KHD HUMBOLDT WEDAG INTERNATIONAL LTD. (NYSE: KHD) Delayed: 14.05 --0 (-0%)
Previous Close $14.05    52 Week High $16.10 
Open $15.42    52 Week Low $6.81 
Day High $14.05    P/E N/A 
Day Low $14.05    EPS $0.00 
Volume 363,730       

Kansas City Southern (NYSE: KSU) Delayed: 293.59 --0 (-0%)
Previous Close $293.59    52 Week High $100.69 
Open $293.59    52 Week Low $62.20 
Day High $293.59    P/E 92.32 
Day Low $293.59    EPS $3.18 
Volume 8,620,979       

QUICKSILVER RESOURCES, Inc. (NYSE: KWK) Delayed: 0.15 --0 (-0%)
Previous Close $0.15    52 Week High $3.67 
Open $6.93    52 Week Low $0.14 
Day High $0.15    P/E N/A 
Day Low $0.15    EPS $-4.56 
Volume 31       

Lehman Brothers Holdings (NYSE: LEH) Delayed: 0.13 --0 (-0%)
Previous Close $0.13    52 Week High $25.70 
Open $0.13    52 Week Low $0.10 
Day High $0.13    P/E N/A 
Day Low $0.13    EPS $-8.70 
Volume 0       

Lam Research (NASDAQ: LRCX) Delayed: 332.36 -4.65 (1.38%)
Previous Close $337.01    52 Week High $102.44 
Open $332.36    52 Week Low $63.10 
Day High $342.00    P/E 168.71 
Day Low $326.56    EPS $1.97 
Volume 7,422,085       

Macy's Inc. (NYSE: M) Delayed: 23.41 -0.43 (1.8%)
Previous Close $23.84    52 Week High $45.50 
Open $23.63    52 Week Low $29.94 
Day High $23.91    P/E 6.65 
Day Low $23.31    EPS $3.52 
Volume 5,099,465       

MF Global Holdings (NASDAQ: MF) Delayed: 13.00 +3.00 (30.00%)
Previous Close $10.00    52 Week High $9.28 
Open $13.04    52 Week Low $0.99 
Day High $19.63    P/E N/A 
Day Low $11.25    EPS $-1.49 
Volume 3,855,579       

M&F Worldwide Corp. (NYSE: MFW) Delayed: 25.02 --0 (-0%)
Previous Close $25.02    52 Week High $26.99 
Open $24.26    52 Week Low $16.77 
Day High $25.02    P/E 4.02 
Day Low $25.02    EPS $6.22 
Volume 820,419       

MIRANT CORPORATION (NYSE: MIR) Delayed: 15.89 +0.29 (1.86%)
Previous Close $15.60    52 Week High $17.02 
Open $15.54    52 Week Low $9.36 
Day High $16.08    P/E 24.45 
Day Low $15.48    EPS $0.65 
Volume 2,647,527       

MAXIMUS, Inc. (NYSE: MMS) Delayed: 55.28 -0.45 (0.81%)
Previous Close $55.73    52 Week High $61.68 
Open $55.99    52 Week Low $43.69 
Day High $56.21    P/E 29.88 
Day Low $54.87    EPS $1.85 
Volume 390,571       

Merck & Co. (NYSE: MRK) Delayed: 135.84 +0.29 (0.21%)
Previous Close $135.55    52 Week High $65.46 
Open $134.43    52 Week Low $47.97 
Day High $135.97    P/E 92.41 
Day Low $133.40    EPS $1.47 
Volume 6,868,318       

Microsoft Corp. (NASDAQ: MSFT) Delayed: 495.40 -1.48 (0.3%)
Previous Close $496.88    52 Week High $61.37 
Open $496.36    52 Week Low $48.04 
Day High $500.01    P/E 182.80 
Day Low $493.92    EPS $2.71 
Volume 16,214,946       

MicroStrategy, Inc. (NASDAQ: MSTR) Delayed: 93.04 -4.06 (4.18%)
Previous Close $97.10    52 Week High $199.01 
Open $94.97    52 Week Low $141.01 
Day High $95.08    P/E 39.59 
Day Low $91.67    EPS $2.35 
Volume 20,657,340       

NEWMARKET CORPORATION (NYSE: NEU) Delayed: 961.92 +14.21 (1.50%)
Previous Close $947.71    52 Week High $447.97 
Open $948.54    52 Week Low $322.54 
Day High $961.98    P/E 52.82 
Day Low $938.87    EPS $18.21 
Volume 132,763       

National Oilwell Varco Inc. (NYSE: NOV) Delayed: 21.14 +0.50 (2.42%)
Previous Close $20.64    52 Week High $38.89 
Open $20.79    52 Week Low $25.74 
Day High $21.30    P/E 3.89 
Day Low $20.75    EPS $5.44 
Volume 2,346,110       

NRG Energy (NYSE: NRG) Delayed: 126.24 +6.49 (5.42%)
Previous Close $119.75    52 Week High $18.32 
Open $120.00    52 Week Low $8.80 
Day High $126.27    P/E 61.58 
Day Low $120.00    EPS $2.05 
Volume 1,448,116       

NutriSystem, Inc. (NASDAQ: NTRI) Delayed: 42.89 --0 (-0%)
Previous Close $42.89    52 Week High $36.35 
Open $9.11    52 Week Low $17.25 
Day High $42.89    P/E 1,072.25 
Day Low $42.89    EPS $0.04 
Volume 299,801       

NBTY, Inc. (NYSE: NTY) Delayed: 54.98 --0 (-0%)
Previous Close $54.98    52 Week High $55.01 
Open $88.41    52 Week Low $31.80 
Day High $54.98    P/E 13.99 
Day Low $54.98    EPS $3.93 
Volume 995,990       

Nucor Corp. (NYSE: NUE) Delayed: 268.91 -3.38 (1.24%)
Previous Close $272.29    52 Week High $60.09 
Open $273.00    52 Week Low $33.90 
Day High $274.74    P/E 175.76 
Day Low $267.60    EPS $1.53 
Volume 1,164,469       

NORTHWEST AIRLINES (NYSE: NWA) Delayed: 9.90 --0 (-0%)
Previous Close $9.90    52 Week High $12.93 
Open $9.90    52 Week Low $4.68 
Day High $9.90    P/E N/A 
Day Low $9.90    EPS $-18.44 
Volume 15,676,884       

OMNICARE, Inc. (NYSE: OCR) Delayed: 97.90 --0 (-0%)
Previous Close $97.90    52 Week High $97.98 
Open $29.08    52 Week Low $59.85 
Day High $97.90    P/E 125.51 
Day Low $97.90    EPS $0.78 
Volume 2,085,507       

OFFICE DEPOT, Inc. (NASDAQ: ODP) Delayed: 28.00 --0 (-0%)
Previous Close $28.00    52 Week High $7.91 
Open $28.00    52 Week Low $3.01 
Day High $28.00    P/E 560.00 
Day Low $28.00    EPS $0.05 
Volume 447,835       

ORION MAR GRP (NASDAQ: OMGI) Delayed: 17.52 --0 (-0%)
Previous Close $17.52    52 Week High $19.45 
Open $17.52    52 Week Low $3.55 
Day High $17.52    P/E 24.00 
Day Low $17.52    EPS $0.73 
Volume 502,948       

ON Semiconductor Corp (NASDAQ: ONNN) Delayed: 11.70 --0 (-0%)
Previous Close $11.70    52 Week High $13.31 
Open $0.00    52 Week Low $6.76 
Day High $11.70    P/E 35.45 
Day Low $11.70    EPS $0.33 
Volume 0       

Oracle Corp. (NYSE: ORCL) Delayed: 150.52 -5.7 (3.65%)
Previous Close $156.22    52 Week High $42.00 
Open $155.84    52 Week Low $33.13 
Day High $156.39    P/E 64.32 
Day Low $148.80    EPS $2.34 
Volume 21,890,276       

PARKER DRILLING COMPANY (NYSE: PKD) Delayed: 14.66 --0 (-0%)
Previous Close $14.66    52 Week High $3.16 
Open $138.73    52 Week Low $0.98 
Day High $14.66    P/E N/A 
Day Low $14.66    EPS $-0.03 
Volume 5,617       

PRGX Global, Inc. (NASDAQ: PRGX) Delayed: 7.71 --0 (-0%)
Previous Close $7.71    52 Week High $5.81 
Open $0.04    52 Week Low $3.04 
Day High $7.71    P/E 28.56 
Day Low $7.71    EPS $0.27 
Volume 18,349       

QLT, Inc. (NYSE: QLTI) Delayed: 27.85 -0.07 (0.25%)
Previous Close $27.92    52 Week High $3.01 
Open $27.92    52 Week Low $1.22 
Day High $27.92    P/E N/A 
Day Low $27.84    EPS $0.00 
Volume 1,767       

Reynolds American Inc. (NYSE: RAI) Delayed: 65.40 --0 (-0%)
Previous Close $65.40    52 Week High $56.65 
Open $0.23    52 Week Low $43.38 
Day High $65.40    P/E 20.83 
Day Low $65.40    EPS $3.14 
Volume 466,004       

RCN (NASDAQ: RCNI) Delayed: 15.00 --0 (-0%)
Previous Close $15.00    52 Week High $15.38 
Open $0.20    52 Week Low $8.00 
Day High $15.00    P/E N/A 
Day Low $15.00    EPS $-0.03 
Volume 5,000       

RADIAN GROUP, Inc. (NYSE: RDN) Delayed: 37.26 +0.39 (1.06%)
Previous Close $36.87    52 Week High $14.88 
Open $36.99    52 Week Low $9.29 
Day High $37.26    P/E N/A 
Day Low $36.85    EPS $-1.18 
Volume 665,405       

Transocean (NYSE: RIG) Delayed: 5.76 +0.04 (0.70%)
Previous Close $5.72    52 Week High $15.20 
Open $5.76    52 Week Low $7.67 
Day High $5.98    P/E N/A 
Day Low $5.75    EPS $0.00 
Volume 46,816,632       

Research In Motion Ltd (NASDAQ: RIMM) Delayed: 14.64 +1.61 (12.36%)
Previous Close $13.03    52 Week High $18.32 
Open $13.71    52 Week Low $6.22 
Day High $14.67    P/E N/A 
Day Low $13.52    EPS $0.00 
Volume 50,729,550       

ROCK-TENN COMPANY (NYSE: RKT) Delayed: 14.76 -0.28 (1.86%)
Previous Close $15.04    52 Week High $105.66 
Open $15.02    52 Week Low $43.32 
Day High $15.09    P/E 1.44 
Day Low $14.66    EPS $10.27 
Volume 19,121,860       

REDWOOD TRUST, Inc. (NYSE: RWT) Delayed: 4.81 +0.04 (0.84%)
Previous Close $4.77    52 Week High $15.24 
Open $4.77    52 Week Low $9.26 
Day High $4.85    P/E 2.24 
Day Low $4.77    EPS $2.15 
Volume 1,663,427       

SAIC (NASDAQ: SAI) Delayed: 0.75 --0 (-0%)
Previous Close $0.75    52 Week High $16.09 
Open $0.75    52 Week Low $10.69 
Day High $0.75    P/E 0.60 
Day Low $0.75    EPS $1.24 
Volume 4,789       

SANDRIDGE ENERGY, Inc. (NYSE: SD) Delayed: 14.03 +0.10 (0.72%)
Previous Close $13.93    52 Week High $26.85 
Open $14.02    52 Week Low $0.15 
Day High $14.12    P/E N/A 
Day Low $13.87    EPS $-1.83 
Volume 283,714       

Scientific Games Corp (NASDAQ: SGMS) Delayed: 58.07 --0 (-0%)
Previous Close $58.07    52 Week High $14.20 
Open $12.17    52 Week Low $4.56 
Day High $58.07    P/E N/A 
Day Low $58.07    EPS $-0.58 
Volume 449       

Shire pic (NASDAQ: SHPGY) Delayed: 85.67 -0.17 (0.2%)
Previous Close $85.84    52 Week High $108.79 
Open $86.18    52 Week Low $80.09 
Day High $86.44    P/E N/A 
Day Low $85.57    EPS $0.00 
Volume 196,308       

SLM Corporation (NASDAQ: SLM) Delayed: 28.03 +0.29 (1.05%)
Previous Close $27.74    52 Week High $9.48 
Open $27.78    52 Week Low $5.09 
Day High $28.08    P/E 9.70 
Day Low $27.54    EPS $2.89 
Volume 1,207,831       

SanDisk Corporation (NASDAQ: SNDK) Delayed: 1641.11 +113.00 (7.39%)
Previous Close $1528.11    52 Week High $78.83 
Open $1646.93    52 Week Low $44.28 
Day High $1667.19    P/E 378.14 
Day Low $1565.00    EPS $4.34 
Volume 20,974,364       

Superior Essex, Inc. (NASDAQ: SPSX) Delayed: 45.00 --0 (-0%)
Previous Close $45.00    52 Week High $45.71 
Open $45.00    52 Week Low $43.84 
Day High $45.00    P/E 15.79 
Day Low $45.00    EPS $2.85 
Volume 0       

TE Connectivity Ltd. (NYSE: TEL) Delayed: 216.23 +1.49 (0.69%)
Previous Close $214.74    52 Week High $67.99 
Open $214.74    52 Week Low $51.70 
Day High $218.27    P/E N/A 
Day Low $214.03    EPS $0.00 
Volume 1,977,395       

Titanium Metals Corporation (NYSE: TIE) Delayed: 16.50 --0 (-0%)
Previous Close $16.50    52 Week High $16.69 
Open $63.15    52 Week Low $10.42 
Day High $16.50    P/E 27.97 
Day Low $16.50    EPS $0.59 
Volume 176,989       

Temple-Inland, Inc. (NYSE: TIN) Delayed: 31.99 --0 (-0%)
Previous Close $31.99    52 Week High $32.00 
Open $28.20    52 Week Low $19.03 
Day High $31.99    P/E 52.44 
Day Low $31.99    EPS $0.61 
Volume 861       

TEJON RANCH CO. (NYSE: TRC) Delayed: 16.35 -0.06 (0.37%)
Previous Close $16.41    52 Week High $26.99 
Open $16.37    52 Week Low $16.85 
Day High $16.49    P/E 65.40 
Day Low $16.30    EPS $0.25 
Volume 181,334       

TRINITY INDUSTRIES, Inc. (NYSE: TRN) Delayed: 29.59 +0.28 (0.96%)
Previous Close $29.31    52 Week High $27.98 
Open $29.50    52 Week Low $14.94 
Day High $29.77    P/E 6.34 
Day Low $29.22    EPS $4.67 
Volume 438,818       

TAIWAN SEMICONDUCTOR MANUFACTURING (NYSE: TSM) Delayed: 426.35 -4.14 (0.96%)
Previous Close $430.49    52 Week High $31.62 
Open $429.20    52 Week Low $20.45 
Day High $429.27    P/E N/A 
Day Low $424.10    EPS $0.00 
Volume 6,320,601       

UAL (NASDAQ: UAUA) Delayed: 23.66 --0 (-0%)
Previous Close $23.66    52 Week High $25.00 
Open $16.99    52 Week Low $6.23 
Day High $23.66    P/E N/A 
Day Low $23.66    EPS $-1.08 
Volume 3,917,734       

Union Pacific (NYSE: UNP) Delayed: 293.68 -4.11 (1.38%)
Previous Close $297.79    52 Week High $100.63 
Open $298.05    52 Week Low $67.06 
Day High $300.63    P/E 31.18 
Day Low $293.15    EPS $9.42 
Volume 2,267,913       

URS CORPORATION (NYSE: URS) Delayed: 52.73 --0 (-0%)
Previous Close $52.73    52 Week High $60.88 
Open $0.00    52 Week Low $41.62 
Day High $52.73    P/E 12.04 
Day Low $52.73    EPS $4.38 
Volume 5,611       

Valero Energy (NYSE: VLO) Delayed: 341.67 -1.25 (0.36%)
Previous Close $342.92    52 Week High $73.88 
Open $342.92    52 Week Low $47.17 
Day High $346.09    P/E 68.89 
Day Low $339.23    EPS $4.96 
Volume 1,918,501       

VALEANT PHARMACEUTICALS INTERNATIONAL (NYSE: VRX) Delayed: 23.40 --0 (-0%)
Previous Close $23.40    52 Week High $119.86 
Open $23.40    52 Week Low $13.77 
Day High $23.40    P/E N/A 
Day Low $23.40    EPS $0.00 
Volume 378,733       

Websense, Inc. (NASDAQ: WBSN) Delayed: 24.72 --0 (-0%)
Previous Close $24.72    52 Week High $25.03 
Open $24.72    52 Week Low $12.70 
Day High $24.72    P/E 39.87 
Day Low $24.72    EPS $0.62 
Volume 5,100       

Wells Fargo (NYSE: WFC) Delayed: 88.82 +0.71 (0.81%)
Previous Close $88.11    52 Week High $56.26 
Open $88.07    52 Week Low $43.55 
Day High $88.84    P/E 22.83 
Day Low $87.76    EPS $3.89 
Volume 8,788,344       

Williams Cos. (NYSE: WMB) Delayed: 75.20 +2.16 (2.96%)
Previous Close $73.04    52 Week High $38.43 
Open $73.43    52 Week Low $10.22 
Day High $75.24    P/E 117.50 
Day Low $73.21    EPS $0.64 
Volume 6,043,320       

WYETH (NYSE: WYE) Delayed: 50.39 --0 (-0%)
Previous Close $50.39    52 Week High $50.45 
Open $25.16    52 Week Low $30.71 
Day High $50.39    P/E 14.91 
Day Low $50.39    EPS $3.38 
Volume 91,585       

Yahoo Inc. (NASDAQ: YHOO) Delayed: 52.58 --0 (-0%)
Previous Close $52.58    52 Week High $44.92 
Open $4.86    52 Week Low $26.15 
Day High $52.58    P/E 41.08 
Day Low $52.58    EPS $1.28 
Volume 7,993       

Zimmer Holdings (NYSE: ZMH) Delayed: 113.56 +0.29 (0.26%)
Previous Close $113.27    52 Week High $121.84 
Open $113.70    52 Week Low $94.73 
Day High $114.09    P/E 25.63 
Day Low $113.11    EPS $4.43 
Volume 1,802,629