JANA Partners 13F Shows New Stakes in Genentech (DNA), Sears (SHLD), Washington Mutual (WM); Adds to Positions in AK Steel (AKS), Focus Media (FMCN), Transocean (RIG); Sells Out of Apple (AAPL), Lehma

Article Stock Quotes (143)

FREE Breaking News Alerts from StreetInsider.com!

StreetInsider.com Top Tickers, 8/16/2026

1. AMAT
2. GLOB
3. SPY
4. RDDT
5. HTFL

6. SNDK
7. WDAY
8. ADYEN:NA
9. DVLT
10. ADYYF

Top News Most Read Special Reports

Go back to JANA Partners 13F Shows New Stakes in Genentech (DNA), Sears (SHLD), Washington Mutual (WM); Adds to Positions in AK Steel (AKS), Focus Media (FMCN), Transocean (RIG); Sells Out of Apple (AAPL), Lehma

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

Agilysys, Inc. (NASDAQ: AGYS)						Delayed: 114.00 -1.2 (1.04%)
Previous Close	$115.20		52 Week High	$12.15
Open	$115.64		52 Week Low	$8.17
Day High	$117.50		P/E	N/A
Day Low	$112.68		EPS	$-0.09
Volume	340,508

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

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

ALPHA NATURAL RESOURCES, Inc. (NYSE: ANR)						Delayed: 0.24 --0 (-0%)
Previous Close	$0.24		52 Week High	$4.16
Open	$47.66		52 Week Low	$0.20
Day High	$0.24		P/E	N/A
Day Low	$0.24		EPS	$-5.04
Volume	620

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

ARENA RESOURCES, Inc. (NYSE: ARD)						Delayed: 24.75 --0 (-0%)
Previous Close	$24.75		52 Week High	$45.72
Open	$0.33		52 Week Low	$26.78
Day High	$24.75		P/E	17.93
Day Low	$24.75		EPS	$1.38
Volume	5,363

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

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

BELDEN, Inc. (NYSE: BDC)						Delayed: 135.90 -1.26 (0.92%)
Previous Close	$137.16		52 Week High	$75.91
Open	$137.21		52 Week Low	$36.51
Day High	$137.85		P/E	58.08
Day Low	$135.21		EPS	$2.34
Volume	230,062

Brocade Communications Systems, Inc. NEW (NASDAQ: BRCD)						Delayed: 12.73 --0 (-0%)
Previous Close	$12.73		52 Week High	$12.42
Open	$1.90		52 Week Low	$7.40
Day High	$12.73		P/E	18.72
Day Low	$12.73		EPS	$0.68
Volume	122,887

Peabody Energy (NYSE: BTU)						Delayed: 25.48 +1.39 (5.77%)
Previous Close	$24.09		52 Week High	$28.00
Open	$24.67		52 Week Low	$0.99
Day High	$25.52		P/E	N/A
Day Low	$24.48		EPS	$-1.12
Volume	1,921,671

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

Chubb Corp. (NYSE: CB)						Delayed: 343.64 -0.86 (0.25%)
Previous Close	$344.50		52 Week High	$134.49
Open	$344.50		52 Week Low	$106.82
Day High	$345.70		P/E	47.79
Day Low	$342.70		EPS	$7.19
Volume	2,433,228

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

Century Aluminum Co (NASDAQ: CENX)						Delayed: 46.72 +0.33 (0.71%)
Previous Close	$46.39		52 Week High	$10.07
Open	$46.40		52 Week Low	$2.63
Day High	$47.87		P/E	N/A
Day Low	$46.40		EPS	$-0.45
Volume	1,098,082

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

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

Columbus McKinnon Corp/NY (NASDAQ: CMCO)						Delayed: 19.25 +0.18 (0.94%)
Previous Close	$19.07		52 Week High	$25.10
Open	$19.36		52 Week Low	$12.62
Day High	$19.36		P/E	5.23
Day Low	$18.66		EPS	$3.68
Volume	331,857

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

ConocoPhillips (NYSE: COP)						Delayed: 126.78 +2.26 (1.81%)
Previous Close	$124.52		52 Week High	$55.61
Open	$125.56		52 Week Low	$31.05
Day High	$127.40		P/E	19.72
Day Low	$125.37		EPS	$6.43
Volume	5,626,475

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

COMPUWARE (AMEX: CPWR)						Delayed: 0.01 --0 (-0%)
Previous Close	$0.01		52 Week High	$11.10
Open	$0.01		52 Week Low	$8.94
Day High	$0.01		P/E	N/A
Day Low	$0.01		EPS	$-0.06
Volume	25,000

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

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

DINEEQUITY, Inc. (NYSE: DIN)						Delayed: 35.31 +0.56 (1.61%)
Previous Close	$34.75		52 Week High	$98.82
Open	$34.82		52 Week Low	$75.05
Day High	$35.40		P/E	9.54
Day Low	$34.00		EPS	$3.70
Volume	252,039

Genentech, Inc. (NYSE: DNA)						Delayed: 6.79 -0.45 (6.22%)
Previous Close	$7.24		52 Week High	$99.14
Open	$7.20		52 Week Low	$69.17
Day High	$7.20		P/E	2.12
Day Low	$6.78		EPS	$3.21
Volume	1,450,728

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

Devon Energy Corp. (NYSE: DVN)						Delayed: 45.85 +1.46 (3.29%)
Previous Close	$44.39		52 Week High	$47.39
Open	$44.80		52 Week Low	$18.22
Day High	$45.94		P/E	N/A
Day Low	$44.70		EPS	$-0.06
Volume	8,917,599

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

EV3 (NASDAQ: EVVV)						Delayed: 22.56 --0 (-0%)
Previous Close	$22.56		52 Week High	$22.57
Open	$30.52		52 Week Low	$11.20
Day High	$22.56		P/E	46.04
Day Low	$22.56		EPS	$0.49
Volume	455,785

FIRST AMERICAN CORP. (NYSE: FAF)						Delayed: 73.86 -0.2 (0.27%)
Previous Close	$74.06		52 Week High	$43.55
Open	$74.05		52 Week Low	$31.74
Day High	$74.17		P/E	43.19
Day Low	$73.38		EPS	$1.71
Volume	442,831

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

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

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

GSC ACQUISITION COMPANY (NYSE: GGA)						Delayed: 9.80 --0 (-0%)
Previous Close	$9.80		52 Week High	$9.81
Open	$9.80		52 Week Low	$8.73
Day High	$9.80		P/E	980.00
Day Low	$9.80		EPS	$0.01
Volume	343,010

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

GRAPHIC PACKAGING HOLDING COMPANY (NYSE: GPK)						Delayed: 11.40 -0.44 (3.72%)
Previous Close	$11.84		52 Week High	$14.70
Open	$11.80		52 Week Low	$10.71
Day High	$11.81		P/E	27.14
Day Low	$11.35		EPS	$0.42
Volume	4,007,456

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

HAYES LEMMERZ (NASDAQ: HAYZ)						Delayed: 0.04 --0 (-0%)
Previous Close	$0.04		52 Week High	$3.43
Open	$0.04		52 Week Low	$0.03
Day High	$0.04		P/E	N/A
Day Low	$0.04		EPS	$-1.06
Volume	36,909,336

HCC INSURANCE HOLDINGS (NYSE: HCC)						Delayed: 98.20 +3.82 (4.05%)
Previous Close	$94.38		52 Week High	$77.99
Open	$95.63		52 Week Low	$51.55
Day High	$99.00		P/E	24.31
Day Low	$95.58		EPS	$4.04
Volume	535,003

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

Harris Corporation (NYSE: HRS)						Delayed: 189.13 --0 (-0%)
Previous Close	$189.13		52 Week High	$105.90
Open	$42.57		52 Week Low	$70.97
Day High	$189.13		P/E	44.71
Day Low	$189.13		EPS	$4.23
Volume	0

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

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

International Paper (NYSE: IP)						Delayed: 40.74 +0.08 (0.20%)
Previous Close	$40.66		52 Week High	$49.90
Open	$40.71		52 Week Low	$32.50
Day High	$41.07		P/E	13.53
Day Low	$40.44		EPS	$3.01
Volume	2,961,494

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

Invitrogen Corp (NASDAQ: IVGN)						Delayed: 22.23 --0 (-0%)
Previous Close	$22.23		52 Week High	$44.65
Open	$22.23		52 Week Low	$19.56
Day High	$22.23		P/E	12.21
Day Low	$22.23		EPS	$1.82
Volume	24,752,103

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

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

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

US Airways Group, Inc. (NYSE: LCC)						Delayed: 22.55 --0 (-0%)
Previous Close	$22.55		52 Week High	$25.49
Open	$22.55		52 Week Low	$12.65
Day High	$22.55		P/E	7.78
Day Low	$22.55		EPS	$2.90
Volume	2,943,499

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

LIBERTY ACQUISITION HOLDINGS CORP. (NYSE: LIA)						Delayed: 9.75 --0 (-0%)
Previous Close	$9.75		52 Week High	$10.71
Open	$126.81		52 Week Low	$9.41
Day High	$9.75		P/E	N/A
Day Low	$9.75		EPS	$-0.08
Volume	66,295

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

MERCURY GENERAL CORP. (NYSE: MCY)						Delayed: 105.38 +0.46 (0.44%)
Previous Close	$104.92		52 Week High	$57.94
Open	$104.93		52 Week Low	$42.97
Day High	$105.89		P/E	51.66
Day Low	$104.57		EPS	$2.04
Volume	149,797

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

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

Medicis Pharmaceutical Corp. (NASDAQ: MRX)						Delayed: 71.06 -1.3 (1.8%)
Previous Close	$72.36		52 Week High	$44.00
Open	$72.37		52 Week Low	$30.30
Day High	$72.37		P/E	102.99
Day Low	$69.43		EPS	$0.69
Volume	815,365

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

NOKIA CORPORATION (NYSE: NOK)						Delayed: 10.76 +0.20 (1.89%)
Previous Close	$10.56		52 Week High	$7.55
Open	$10.52		52 Week Low	$4.28
Day High	$10.84		P/E	N/A
Day Low	$10.46		EPS	$0.00
Volume	68,466,862

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

Pre-Paid Legal Services, Inc. (NASDAQ: PPD)						Delayed: 47.30 --0 (-0%)
Previous Close	$47.30		52 Week High	$68.66
Open	$47.30		52 Week Low	$44.05
Day High	$47.30		P/E	7.11
Day Low	$47.30		EPS	$6.65
Volume	20,772

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

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

Elizabeth Arden, Inc. (NASDAQ: RDEN)						Delayed: 13.98 --0 (-0%)
Previous Close	$13.98		52 Week High	$14.14
Open	$15.90		52 Week Low	$5.02
Day High	$13.98		P/E	13.84
Day Low	$13.98		EPS	$1.01
Volume	186,764

RING ENERGY, Inc. (NYSE: REI)						Delayed: 1.37 +0.03 (2.24%)
Previous Close	$1.34		52 Week High	$12.17
Open	$1.34		52 Week Low	$4.00
Day High	$1.39		P/E	N/A
Day Low	$1.33		EPS	$-0.05
Volume	1,910,255

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

EchoStar Corporation (NASDAQ: SATS)						Delayed: 103.92 --0 (-0%)
Previous Close	$103.92		52 Week High	$50.70
Open	$103.92		52 Week Low	$30.86
Day High	$103.92		P/E	384.89
Day Low	$103.92		EPS	$0.27
Volume	127,215

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

Sears Holding Corporation (NYSE: SHLD)						Delayed: 70.81 +0.54 (0.77%)
Previous Close	$70.27		52 Week High	$23.66
Open	$70.75		52 Week Low	$10.50
Day High	$71.14		P/E	N/A
Day Low	$70.41		EPS	$-14.11
Volume	586,031

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

Steel Dynamics, Inc. (NASDAQ: STLD)						Delayed: 255.77 -4.76 (1.83%)
Previous Close	$260.53		52 Week High	$33.26
Open	$262.14		52 Week Low	$15.32
Day High	$263.23		P/E	323.76
Day Low	$255.11		EPS	$0.79
Volume	891,074

THINKORSWIM GRP (NASDAQ: SWIM)						Delayed: 7.32 -0.24 (3.17%)
Previous Close	$7.56		52 Week High	$10.98
Open	$7.54		52 Week Low	$4.63
Day High	$7.54		P/E	10.17
Day Low	$7.31		EPS	$0.72
Volume	526,448

Transforma Acquisition Group, Inc. (NYSE: TAQ)						Delayed: 8.09 --0 (-0%)
Previous Close	$8.09		52 Week High	$8.20
Open	$8.09		52 Week Low	$7.62
Day High	$8.09		P/E	42.58
Day Low	$8.09		EPS	$0.19
Volume	57,200

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

THE HANOVER INSURANCE GROUP, Inc. (NYSE: THG)						Delayed: 225.29 +2.10 (0.94%)
Previous Close	$223.19		52 Week High	$91.30
Open	$223.73		52 Week Low	$74.06
Day High	$225.38		P/E	41.19
Day Low	$222.66		EPS	$5.47
Volume	286,582

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

TALISMAN ENERGY, Inc. (NYSE: TLM)						Delayed: 7.99 --0 (-0%)
Previous Close	$7.99		52 Week High	$11.22
Open	$0.00		52 Week Low	$3.46
Day High	$7.99		P/E	N/A
Day Low	$7.99		EPS	$0.00
Volume	13,500

Trimas Corporation (NASDAQ: TRS)						Delayed: 38.94 +0.24 (0.62%)
Previous Close	$38.70		52 Week High	$22.02
Open	$38.65		52 Week Low	$14.76
Day High	$39.00		P/E	21.51
Day Low	$38.30		EPS	$1.81
Volume	266,171

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

Uluru (NYSE: ULU)						Delayed: 0.25 --0 (-0%)
Previous Close	$0.25		52 Week High	$1.00
Open	$28.28		52 Week Low	$0.04
Day High	$0.25		P/E	N/A
Day Low	$0.25		EPS	$-2.88
Volume	1,100

United Health Group Inc. (NYSE: UNH)						Delayed: 401.73 +2.67 (0.67%)
Previous Close	$399.06		52 Week High	$152.92
Open	$398.00		52 Week Low	$107.51
Day High	$403.18		P/E	73.04
Day Low	$396.56		EPS	$5.50
Volume	3,508,055

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

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

WALTER ENERGY, Inc. (NYSE: WLT)						Delayed: 0.16 --0 (-0%)
Previous Close	$0.16		52 Week High	$6.84
Open	$0.05		52 Week Low	$0.16
Day High	$0.16		P/E	N/A
Day Low	$0.16		EPS	$-5.74
Volume	1,000

Waste Management Inc. (NYSE: WM)						Delayed: 224.55 +0.34 (0.15%)
Previous Close	$224.21		52 Week High	$70.50
Open	$225.31		52 Week Low	$50.36
Day High	$225.93		P/E	1,069.29
Day Low	$223.70		EPS	$0.21
Volume	1,525,022

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

XERIUM TECHNOLOGIES, Inc. (NYSE: XRM)						Delayed: 13.49 --0 (-0%)
Previous Close	$13.49		52 Week High	$12.35
Open	$34.32		52 Week Low	$4.15
Day High	$13.49		P/E	N/A
Day Low	$13.49		EPS	$-0.56
Volume	687,961

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