Trading Radar for 08/03: Comcast (CMCSA), Clorox (CLX), Tesla (TSLA), Clearwire (CLWR), ON Semi (ONNN) Report
Go back to Trading Radar for 08/03: Comcast (CMCSA), Clorox (CLX), Tesla (TSLA), Clearwire (CLWR), ON Semi (ONNN) Report| AC Moore Arts & Crafts, Inc. (NASDAQ: ACMR) | Delayed: 79.41 +0.89 (1.13%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $78.52 | 52 Week High | $3.56 | |||
| Open | $79.61 | 52 Week Low | $0.94 | |||
| Day High | $80.20 | P/E | N/A | |||
| Day Low | $76.10 | EPS | $-1.35 | |||
| Volume | 546,937 | |||||
| AMERICAN EQUITY INVESTMENT LIFE HOLDING COMPANY (NYSE: AEL) | Delayed: 56.47 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $56.47 | 52 Week High | $27.86 | |||
| Open | $1.41 | 52 Week Low | $12.65 | |||
| Day High | $56.47 | P/E | 16.71 | |||
| Day Low | $56.47 | EPS | $3.38 | |||
| Volume | 3,920 | |||||
| AGL Resources, Inc. (NYSE: AGL) | Delayed: 96.58 +3.85 (4.15%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $92.73 | 52 Week High | $43.69 | |||
| Open | $94.12 | 52 Week Low | $34.08 | |||
| Day High | $97.00 | P/E | 37.29 | |||
| Day Low | $92.02 | EPS | $2.59 | |||
| Volume | 277,388 | |||||
| Allergan Inc (NYSE: AGN) | Delayed: 193.02 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $193.02 | 52 Week High | $322.68 | |||
| Open | $15.33 | 52 Week Low | $186.34 | |||
| Day High | $193.02 | P/E | 45.96 | |||
| Day Low | $193.02 | EPS | $4.20 | |||
| Volume | 43,377 | |||||
| ASHFORD HOSPITALITY TRUST, Inc. (NYSE: AHT) | Delayed: 3.33 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.33 | 52 Week High | $7.20 | |||
| Open | $3.31 | 52 Week Low | $4.15 | |||
| Day High | $3.35 | P/E | N/A | |||
| Day Low | $3.31 | EPS | $-0.93 | |||
| Volume | 25,545 | |||||
| Apollo Investment Corporation (NASDAQ: AINV) | Delayed: 13.65 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.65 | 52 Week High | $6.39 | |||
| Open | $77.45 | 52 Week Low | $4.26 | |||
| Day High | $13.65 | P/E | 11.87 | |||
| Day Low | $13.65 | EPS | $1.15 | |||
| Volume | 301,213 | |||||
| The Andersons, Inc. (NASDAQ: ANDE) | Delayed: 68.06 +0.74 (1.10%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $67.32 | 52 Week High | $39.45 | |||
| Open | $68.18 | 52 Week Low | $23.25 | |||
| Day High | $69.34 | P/E | 72.40 | |||
| Day Low | $66.60 | EPS | $0.94 | |||
| Volume | 331,262 | |||||
| Anaren, Inc. (NASDAQ: ANEN) | Delayed: 27.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $27.98 | 52 Week High | $28.19 | |||
| Open | $27.98 | 52 Week Low | $18.57 | |||
| Day High | $27.98 | P/E | 24.12 | |||
| Day Low | $27.98 | EPS | $1.16 | |||
| Volume | 42,668 | |||||
| ARTHROCARE CORP (NASDAQ: ARTC) | Delayed: 9.97 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.97 | 52 Week High | $49.87 | |||
| Open | $9.99 | 52 Week Low | $44.88 | |||
| Day High | $9.99 | P/E | 15.58 | |||
| Day Low | $9.97 | EPS | $0.64 | |||
| Volume | 565 | |||||
| Ameristar Casinos, Inc. (NASDAQ: ASCA) | Delayed: 3.01 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.01 | 52 Week High | $27.18 | |||
| Open | $11.35 | 52 Week Low | $16.48 | |||
| Day High | $3.01 | P/E | 1.88 | |||
| Day Low | $3.01 | EPS | $1.60 | |||
| Volume | 6 | |||||
| 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 | 11,048 | |||||
| ATLAS ENERGY, L.P. (AMEX: ATLS) | Delayed: 0.01 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.01 | 52 Week High | $1.99 | |||
| Open | $18.96 | 52 Week Low | $0.10 | |||
| Day High | $0.01 | P/E | N/A | |||
| Day Low | $0.01 | EPS | $-1.02 | |||
| Volume | 15 | |||||
| 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: 166.85 -3.67 (2.15%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $170.52 | 52 Week High | $81.97 | |||
| Open | $172.12 | 52 Week Low | $59.96 | |||
| Day High | $172.12 | P/E | 63.93 | |||
| Day Low | $166.85 | EPS | $2.61 | |||
| Volume | 1,072,203 | |||||
| Activision Blizzard, Inc. (NASDAQ: ATVI) | Delayed: 94.42 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $94.42 | 52 Week High | $45.55 | |||
| Open | $11.99 | 52 Week Low | $26.49 | |||
| Day High | $94.42 | P/E | 96.35 | |||
| Day Low | $94.42 | EPS | $0.98 | |||
| Volume | 14,368 | |||||
| ATWOOD OCEANICS, Inc. (NYSE: ATW) | Delayed: 9.32 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.32 | 52 Week High | $16.57 | |||
| Open | $115.80 | 52 Week Low | $4.82 | |||
| Day High | $9.32 | P/E | 1.69 | |||
| Day Low | $9.32 | EPS | $5.50 | |||
| Volume | 286 | |||||
| YAMANA GOLD, Inc. (NYSE: AUY) | Delayed: 5.85 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.85 | 52 Week High | $5.99 | |||
| Open | $12.85 | 52 Week Low | $1.38 | |||
| Day High | $5.85 | P/E | N/A | |||
| Day Low | $5.85 | EPS | $0.00 | |||
| Volume | 8 | |||||
| ALLIED WORLD ASSURANCE COMPANY HOLDINGS, LTD. (NASDAQ: AWH) | Delayed: 0.08 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.08 | 52 Week High | $45.85 | |||
| Open | $0.08 | 52 Week Low | $30.29 | |||
| Day High | $0.08 | P/E | N/A | |||
| Day Low | $0.08 | EPS | $0.00 | |||
| Volume | 100 | |||||
| AMERICAN WATER WORKS COMPANY, Inc. (NYSE: AWK) | Delayed: 135.39 -1.82 (1.33%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $137.21 | 52 Week High | $85.24 | |||
| Open | $136.81 | 52 Week Low | $55.77 | |||
| Day High | $137.39 | P/E | 66.37 | |||
| Day Low | $135.26 | EPS | $2.04 | |||
| Volume | 1,947,589 | |||||
| AXIS CAPITAL HOLDERS LIMITED (NYSE: AXS) | Delayed: 98.73 +0.13 (0.13%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $98.60 | 52 Week High | $62.71 | |||
| Open | $99.09 | 52 Week Low | $51.01 | |||
| Day High | $99.60 | P/E | 16.65 | |||
| Day Low | $98.53 | EPS | $5.93 | |||
| Volume | 519,294 | |||||
| BRAVO BRIO RESTRNT (NASDAQ: BBRG) | Delayed: 4.05 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.05 | 52 Week High | $11.01 | |||
| Open | $0.01 | 52 Week Low | $3.40 | |||
| Day High | $4.05 | P/E | 5.70 | |||
| Day Low | $4.05 | EPS | $0.71 | |||
| Volume | 10,100 | |||||
| Balchem Corporation (NASDAQ: BCPC) | Delayed: 181.28 +1.65 (0.92%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $179.63 | 52 Week High | $79.88 | |||
| Open | $181.73 | 52 Week Low | $53.11 | |||
| Day High | $181.82 | P/E | 125.89 | |||
| Day Low | $178.67 | EPS | $1.44 | |||
| Volume | 137,884 | |||||
| STRATEGIC HOTELS & RESORTS, Inc. (NYSE: BEE) | Delayed: 14.22 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.22 | 52 Week High | $14.48 | |||
| Open | $3.16 | 52 Week Low | $11.56 | |||
| Day High | $14.22 | P/E | N/A | |||
| Day Low | $14.22 | EPS | $-0.28 | |||
| Volume | 2,960 | |||||
| BIOCEPT (NASDAQ: BIOC) | Delayed: 0.43 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.43 | 52 Week High | $2.03 | |||
| Open | $35.10 | 52 Week Low | $0.49 | |||
| Day High | $0.43 | P/E | N/A | |||
| Day Low | $0.43 | EPS | $-4.91 | |||
| Volume | 1,730,845 | |||||
| Buckeye Technologies, Inc. (NYSE: BKI) | Delayed: 75.76 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $75.76 | 52 Week High | $37.93 | |||
| Open | $19.72 | 52 Week Low | $23.52 | |||
| Day High | $75.76 | P/E | 34.44 | |||
| Day Low | $75.76 | EPS | $2.20 | |||
| Volume | 187,366 | |||||
| Bruker Corporation (NASDAQ: BRKR) | Delayed: 59.56 -0.36 (0.6%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $59.92 | 52 Week High | $29.85 | |||
| Open | $59.60 | 52 Week Low | $19.59 | |||
| Day High | $60.31 | P/E | 124.08 | |||
| Day Low | $58.06 | EPS | $0.48 | |||
| Volume | 3,199,937 | |||||
| CAMAC ENERGY, Inc. (NYSE: CAK) | Delayed: 0.78 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.78 | 52 Week High | $0.91 | |||
| Open | $0.00 | 52 Week Low | $0.25 | |||
| Day High | $0.78 | P/E | N/A | |||
| Day Low | $0.78 | EPS | $-0.04 | |||
| Volume | 478,107 | |||||
| Camtek Ltd (NASDAQ: CAMT) | Delayed: 146.81 -1.7 (1.14%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $148.51 | 52 Week High | $3.20 | |||
| Open | $150.11 | 52 Week Low | $1.58 | |||
| Day High | $150.11 | P/E | N/A | |||
| Day Low | $143.74 | EPS | $-0.13 | |||
| Volume | 243,978 | |||||
| Avis Budget Group, Inc. (NASDAQ: CAR) | Delayed: 146.61 +2.63 (1.83%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $143.98 | 52 Week High | $42.21 | |||
| Open | $143.95 | 52 Week Low | $21.73 | |||
| Day High | $149.40 | P/E | 1,047.21 | |||
| Day Low | $143.95 | EPS | $0.14 | |||
| Volume | 295,603 | |||||
| Cbeyond, Inc. (NASDAQ: CBEY) | Delayed: 9.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.99 | 52 Week High | $10.00 | |||
| Open | $0.06 | 52 Week Low | $6.37 | |||
| Day High | $9.99 | P/E | N/A | |||
| Day Low | $9.99 | EPS | $-0.39 | |||
| Volume | 2,095,557 | |||||
| Caribou Coffee Company, Inc. (NASDAQ: CBOU) | Delayed: 15.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $15.99 | 52 Week High | $18.84 | |||
| Open | $0.12 | 52 Week Low | $9.93 | |||
| Day High | $15.99 | P/E | 31.98 | |||
| Day Low | $15.99 | EPS | $0.50 | |||
| Volume | 11,340 | |||||
| CIBER, Inc. (NYSE: CBR) | Delayed: 0.31 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.31 | 52 Week High | $3.75 | |||
| Open | $57.34 | 52 Week Low | $0.66 | |||
| Day High | $0.31 | P/E | N/A | |||
| Day Low | $0.31 | EPS | $-0.10 | |||
| Volume | 350,718 | |||||
| Cross Country Healthcare, Inc. (NASDAQ: CCRN) | Delayed: 13.25 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.25 | 52 Week High | $18.76 | |||
| Open | $13.25 | 52 Week Low | $9.72 | |||
| Day High | $13.25 | P/E | 37.86 | |||
| Day Low | $13.25 | EPS | $0.35 | |||
| Volume | 2,041,531 | |||||
| Career Education Corp (NASDAQ: CECO) | Delayed: 71.52 -1.48 (2.03%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $73.00 | 52 Week High | $9.42 | |||
| Open | $74.45 | 52 Week Low | $2.23 | |||
| Day High | $75.23 | P/E | N/A | |||
| Day Low | $70.54 | EPS | $-2.17 | |||
| Volume | 615,141 | |||||
| Constellation Energy Group, Inc. (NASDAQ: CEG) | Delayed: 272.88 -0.04 (0.01%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $272.92 | 52 Week High | $40.97 | |||
| Open | $275.54 | 52 Week Low | $29.70 | |||
| Day High | $277.21 | P/E | N/A | |||
| Day Low | $270.57 | EPS | $-1.70 | |||
| Volume | 2,034,329 | |||||
| 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 | |||||
| CHEMTURA CORPORATION (NYSE: CHMT) | Delayed: 33.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $33.50 | 52 Week High | $33.20 | |||
| Open | $0.05 | 52 Week Low | $23.50 | |||
| Day High | $33.50 | P/E | 98.53 | |||
| Day Low | $33.50 | EPS | $0.34 | |||
| Volume | 378,733 | |||||
| CELLDEX THERAPEUTICS, Inc. (NASDAQ: CLDX) | Delayed: 40.38 +0.44 (1.10%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $39.94 | 52 Week High | $18.62 | |||
| Open | $40.38 | 52 Week Low | $2.85 | |||
| Day High | $41.24 | P/E | N/A | |||
| Day Low | $40.12 | EPS | $-1.02 | |||
| Volume | 837,684 | |||||
| CLEAN HARBORS, Inc. (NYSE: CLH) | Delayed: 315.98 -5.97 (1.85%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $321.95 | 52 Week High | $54.54 | |||
| Open | $323.48 | 52 Week Low | $37.09 | |||
| Day High | $323.48 | P/E | 139.81 | |||
| Day Low | $314.52 | EPS | $2.26 | |||
| Volume | 315,123 | |||||
| Calumet Specialty Products Partners, L.P. (NASDAQ: CLMT) | Delayed: 49.01 +0.72 (1.49%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $48.29 | 52 Week High | $26.75 | |||
| Open | $48.75 | 52 Week Low | $2.79 | |||
| Day High | $49.71 | P/E | N/A | |||
| Day Low | $48.40 | EPS | $-0.17 | |||
| Volume | 889,405 | |||||
| COLONY FINANCIAL, Inc. (NYSE: CLNY) | Delayed: 8.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.50 | 52 Week High | $20.92 | |||
| Open | $26.59 | 52 Week Low | $14.73 | |||
| Day High | $8.50 | P/E | 7.02 | |||
| Day Low | $8.50 | EPS | $1.21 | |||
| Volume | 782,005 | |||||
| CONTINENTAL RESOURCES, Inc. (NYSE: CLR) | Delayed: 74.27 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $74.27 | 52 Week High | $55.07 | |||
| Open | $0.00 | 52 Week Low | $13.94 | |||
| Day High | $74.27 | P/E | 18.25 | |||
| Day Low | $74.27 | EPS | $4.07 | |||
| Volume | 1,830,500 | |||||
| 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 | |||||
| The Clorox Company (NYSE: CLX) | Delayed: 106.69 +0.65 (0.61%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $106.04 | 52 Week High | $140.47 | |||
| Open | $106.11 | 52 Week Low | $111.24 | |||
| Day High | $107.32 | P/E | 24.87 | |||
| Day Low | $104.82 | EPS | $4.29 | |||
| Volume | 2,151,269 | |||||
| Comcast Class A (NASDAQ: CMCSA) | Delayed: 26.85 +0.43 (1.63%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $26.42 | 52 Week High | $68.36 | |||
| Open | $26.57 | 52 Week Low | $52.34 | |||
| Day High | $26.97 | P/E | 10.49 | |||
| Day Low | $26.43 | EPS | $2.56 | |||
| Volume | 20,972,583 | |||||
| COOPER COMPANIES (NASDAQ: COO) | Delayed: 76.22 +0.06 (0.08%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $76.16 | 52 Week High | $190.99 | |||
| Open | $76.18 | 52 Week Low | $119.28 | |||
| Day High | $76.60 | P/E | 12.79 | |||
| Day Low | $75.61 | EPS | $5.96 | |||
| Volume | 1,554,125 | |||||
| COTT CORPORATION (NYSE: COT) | Delayed: 14.62 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.62 | 52 Week High | $17.38 | |||
| Open | $76.91 | 52 Week Low | $9.07 | |||
| Day High | $14.62 | P/E | N/A | |||
| Day Low | $14.62 | EPS | $0.00 | |||
| Volume | 1,465,976 | |||||
| COPA HOLDINGS, S.A. (NYSE: CPA) | Delayed: 129.95 +1.66 (1.29%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $128.29 | 52 Week High | $97.00 | |||
| Open | $129.97 | 52 Week Low | $42.61 | |||
| Day High | $130.83 | P/E | 13.48 | |||
| Day Low | $128.29 | EPS | $9.64 | |||
| Volume | 202,275 | |||||
| CHIQUITA BRANDS INTERNATIONAL (NYSE: CQB) | Delayed: 14.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.49 | 52 Week High | $14.51 | |||
| Open | $1.50 | 52 Week Low | $9.47 | |||
| Day High | $14.49 | P/E | N/A | |||
| Day Low | $14.49 | EPS | $-6.85 | |||
| Volume | 187,449 | |||||
| CSP, Inc. (NASDAQ: CSPI) | Delayed: 7.56 +0.13 (1.75%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.43 | 52 Week High | $11.95 | |||
| Open | $7.73 | 52 Week Low | $5.35 | |||
| Day High | $7.82 | P/E | 44.47 | |||
| Day Low | $7.45 | EPS | $0.17 | |||
| Volume | 8,213 | |||||
| CAPITAL SENIOR LIVING (NYSE: CSU) | Delayed: 33.54 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $33.54 | 52 Week High | $23.78 | |||
| Open | $33.54 | 52 Week Low | $12.65 | |||
| Day High | $33.54 | P/E | N/A | |||
| Day Low | $33.54 | EPS | $-0.57 | |||
| Volume | 4,671 | |||||
| CARRIAGE SERVICES, Inc. (NYSE: CSV) | Delayed: 34.45 -0.08 (0.23%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $34.53 | 52 Week High | $25.98 | |||
| Open | $34.64 | 52 Week Low | $19.03 | |||
| Day High | $35.13 | P/E | 42.53 | |||
| Day Low | $34.23 | EPS | $0.81 | |||
| Volume | 136,497 | |||||
| Capital Trust Inc. Cl A (NYSE: CT) | Delayed: 2.51 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.51 | 52 Week High | $3.96 | |||
| Open | $2.51 | 52 Week Low | $1.69 | |||
| Day High | $2.51 | P/E | 0.34 | |||
| Day Low | $2.51 | EPS | $7.41 | |||
| Volume | 50,000 | |||||
| CenturyLink Inc (NYSE: CTL) | Delayed: 11.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.00 | 52 Week High | $33.45 | |||
| Open | $18.90 | 52 Week Low | $21.94 | |||
| Day High | $11.00 | P/E | N/A | |||
| Day Low | $11.00 | EPS | $-0.40 | |||
| Volume | 68,647 | |||||
| COUSINS PROPERTIES, Inc. (NYSE: CUZ) | Delayed: 29.68 +0.10 (0.34%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.58 | 52 Week High | $11.40 | |||
| Open | $29.45 | 52 Week Low | $7.09 | |||
| Day High | $29.69 | P/E | 44.97 | |||
| Day Low | $29.19 | EPS | $0.66 | |||
| Volume | 1,606,488 | |||||
| CVR ENERGY, Inc. (NYSE: CVI) | Delayed: 39.51 +3.68 (10.27%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $35.83 | 52 Week High | $48.37 | |||
| Open | $36.18 | 52 Week Low | $12.03 | |||
| Day High | $40.17 | P/E | 9.25 | |||
| Day Low | $36.14 | EPS | $4.27 | |||
| Volume | 1,771,120 | |||||
| COMMONWEALTH REIT (NYSE: CWH) | Delayed: 6.54 +0.05 (0.77%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.49 | 52 Week High | $24.97 | |||
| Open | $6.58 | 52 Week Low | $20.45 | |||
| Day High | $6.77 | P/E | 15.21 | |||
| Day Low | $6.53 | EPS | $0.43 | |||
| Volume | 1,803,999 | |||||
| CALIFORNIA WATER SERVICE (NYSE: CWT) | Delayed: 49.55 -0.47 (0.94%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $50.02 | 52 Week High | $35.62 | |||
| Open | $50.03 | 52 Week Low | $21.01 | |||
| Day High | $50.16 | P/E | 50.05 | |||
| Day Low | $49.35 | EPS | $0.99 | |||
| Volume | 322,588 | |||||
| CORRECTIONS CORP. OF AMER (NYSE: CXW) | Delayed: 34.01 +0.50 (1.49%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $33.51 | 52 Week High | $35.05 | |||
| Open | $33.70 | 52 Week Low | $12.99 | |||
| Day High | $34.05 | P/E | 12.46 | |||
| Day Low | $33.05 | EPS | $2.73 | |||
| Volume | 2,437,895 | |||||
| DIANA CONTNRSHP (NASDAQ: DCIX) | Delayed: 0.60 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.60 | 52 Week High | $4.48 | |||
| Open | $2.48 | 52 Week Low | $0.31 | |||
| Day High | $0.60 | P/E | N/A | |||
| Day Low | $0.60 | EPS | $-1.73 | |||
| Volume | 20,393 | |||||
| DELEK US HOLDINGS, Inc. (NYSE: DK) | Delayed: 71.47 +7.43 (11.60%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $64.04 | 52 Week High | $28.66 | |||
| Open | $64.70 | 52 Week Low | $11.41 | |||
| Day High | $72.00 | P/E | 23.90 | |||
| Day Low | $64.41 | EPS | $2.99 | |||
| Volume | 3,415,959 | |||||
| Dendreon Corp (NASDAQ: DNDN) | Delayed: 0.13 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.13 | 52 Week High | $3.46 | |||
| Open | $11.75 | 52 Week Low | $0.11 | |||
| Day High | $0.13 | P/E | N/A | |||
| Day Low | $0.13 | EPS | $-1.63 | |||
| Volume | 279 | |||||
| DCP MIDSTREAM PARTNERS, LP (NYSE: DPM) | Delayed: 37.60 +0.40 (1.08%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $37.20 | 52 Week High | $38.15 | |||
| Open | $37.67 | 52 Week Low | $15.09 | |||
| Day High | $37.74 | P/E | 16.64 | |||
| Day Low | $37.30 | EPS | $2.26 | |||
| Volume | 97,898 | |||||
| DISCOVERY LABS (NYSE: DSCO) | Delayed: 24.78 +0.02 (0.08%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.76 | 52 Week High | $3.86 | |||
| Open | $24.76 | 52 Week Low | $0.15 | |||
| Day High | $24.85 | P/E | N/A | |||
| Day Low | $24.75 | EPS | $-0.84 | |||
| Volume | 27,273 | |||||
| DaVita Inc. (NYSE: DVA) | Delayed: 173.82 -1.42 (0.81%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $175.24 | 52 Week High | $78.77 | |||
| Open | $175.25 | 52 Week Low | $55.00 | |||
| Day High | $176.19 | P/E | 60.15 | |||
| Day Low | $173.74 | EPS | $2.89 | |||
| Volume | 632,630 | |||||
| Devon Energy Corp. (NYSE: DVN) | Delayed: 49.10 -0.2 (0.41%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $49.30 | 52 Week High | $47.39 | |||
| Open | $49.44 | 52 Week Low | $18.22 | |||
| Day High | $49.70 | P/E | N/A | |||
| Day Low | $48.89 | EPS | $-0.06 | |||
| Volume | 9,006,697 | |||||
| DexCom, Inc. (NASDAQ: DXCM) | Delayed: 92.34 +2.12 (2.35%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $90.22 | 52 Week High | $96.38 | |||
| Open | $89.61 | 52 Week Low | $47.92 | |||
| Day High | $92.56 | P/E | N/A | |||
| Day Low | $89.20 | EPS | $-0.42 | |||
| Volume | 3,481,498 | |||||
| Edgewater Technology, Inc. (NASDAQ: EDGW) | Delayed: 4.44 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.44 | 52 Week High | $9.40 | |||
| Open | $112.53 | 52 Week Low | $6.38 | |||
| Day High | $4.44 | P/E | 20.18 | |||
| Day Low | $4.44 | EPS | $0.22 | |||
| Volume | 1,059,493 | |||||
| Education Management Corp (AMEX: EDMC) | Delayed: 0.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.00 | 52 Week High | $0.19 | |||
| Open | $0.00 | 52 Week Low | $0.01 | |||
| Day High | $0.00 | P/E | 0.00 | |||
| Day Low | $0.00 | EPS | $-2.36 | |||
| Volume | 18,180 | |||||
| EL PASO ELECTRIC COMPANY (NYSE: EE) | Delayed: 39.35 -0.01 (0.03%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $39.36 | 52 Week High | $48.75 | |||
| Open | $39.60 | 52 Week Low | $35.32 | |||
| Day High | $40.19 | P/E | 17.11 | |||
| Day Low | $38.25 | EPS | $2.30 | |||
| Volume | 663,532 | |||||
| EAGLE BULK SHIPP (NYSE: EGLE) | Delayed: 32.49 +0.18 (0.56%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $32.31 | 52 Week High | $11.49 | |||
| Open | $32.49 | 52 Week Low | $0.30 | |||
| Day High | $32.49 | P/E | N/A | |||
| Day Low | $32.49 | EPS | $-6.30 | |||
| Volume | 24 | |||||
| ELLIE MAE, Inc. (NYSE: ELLI) | Delayed: 98.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $98.99 | 52 Week High | $109.99 | |||
| Open | $4.28 | 52 Week Low | $57.88 | |||
| Day High | $98.99 | P/E | 224.98 | |||
| Day Low | $98.99 | EPS | $0.44 | |||
| Volume | 901,482 | |||||
| ENDEAVOR INTERNATIONAL CORPORATION (NYSE: END) | Delayed: 0.16 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.16 | 52 Week High | $7.06 | |||
| Open | $9.07 | 52 Week Low | $0.15 | |||
| Day High | $0.16 | P/E | N/A | |||
| Day Low | $0.16 | EPS | $-1.54 | |||
| Volume | 17,581 | |||||
| Entropic Communications, Inc. (NASDAQ: ENTR) | Delayed: 15.31 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $15.31 | 52 Week High | $3.59 | |||
| Open | $15.31 | 52 Week Low | $2.15 | |||
| Day High | $15.31 | P/E | N/A | |||
| Day Low | $15.31 | EPS | $-0.73 | |||
| Volume | 12,550,491 | |||||
| EQUITY ONE, Inc. (NYSE: EQY) | Delayed: 30.85 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $30.85 | 52 Week High | $33.46 | |||
| Open | $66.65 | 52 Week Low | $25.02 | |||
| Day High | $30.85 | P/E | 96.41 | |||
| Day Low | $30.85 | EPS | $0.32 | |||
| Volume | 2,638,902 | |||||
| ESSEX PROPERTY TRUST, Inc. (NYSE: ESS) | Delayed: 289.00 +1.29 (0.45%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $287.71 | 52 Week High | $244.71 | |||
| Open | $288.19 | 52 Week Low | $191.25 | |||
| Day High | $290.00 | P/E | 95.38 | |||
| Day Low | $286.58 | EPS | $3.03 | |||
| Volume | 254,823 | |||||
| ENTERGY TRANSFER EQUITY, L.P. (NYSE: ETE) | Delayed: 16.82 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.82 | 52 Week High | $20.49 | |||
| Open | $203.86 | 52 Week Low | $4.00 | |||
| Day High | $16.82 | P/E | 98.94 | |||
| Day Low | $16.82 | EPS | $0.17 | |||
| Volume | 834,993 | |||||
| ETHAN ALLEN INTERIORS, Inc. (NYSE: ETH) | Delayed: 23.04 +0.86 (3.88%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $22.18 | 52 Week High | $36.77 | |||
| Open | $22.77 | 52 Week Low | $22.46 | |||
| Day High | $23.23 | P/E | 20.39 | |||
| Day Low | $22.61 | EPS | $1.13 | |||
| Volume | 6,358,886 | |||||
| ENERGY TRANSFER PARTNERS, L.P. (NYSE: ETP) | Delayed: 21.47 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.47 | 52 Week High | $43.50 | |||
| Open | $41.64 | 52 Week Low | $18.62 | |||
| Day High | $21.47 | P/E | N/A | |||
| Day Low | $21.47 | EPS | $-0.23 | |||
| Volume | 206 | |||||
| ENTRAVISION COMMUNICATION (NYSE: EVC) | Delayed: 8.07 +0.04 (0.50%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.03 | 52 Week High | $8.77 | |||
| Open | $8.04 | 52 Week Low | $5.20 | |||
| Day High | $8.33 | P/E | N/A | |||
| Day Low | $7.89 | EPS | $-0.11 | |||
| Volume | 1,567,303 | |||||
| EZchip Semiconductor Ltd (NASDAQ: EZCH) | Delayed: 25.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $25.49 | 52 Week High | $25.50 | |||
| Open | $129.00 | 52 Week Low | $14.30 | |||
| Day High | $25.49 | P/E | 34.45 | |||
| Day Low | $25.49 | EPS | $0.74 | |||
| Volume | 56,311 | |||||
| Faro Technologies, Inc. (NASDAQ: FARO) | Delayed: 43.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $43.99 | 52 Week High | $38.01 | |||
| Open | $43.99 | 52 Week Low | $20.72 | |||
| Day High | $43.99 | P/E | 35.76 | |||
| Day Low | $43.99 | EPS | $1.23 | |||
| Volume | 2,745,927 | |||||
| Furniture Brands International, Inc. (NYSE: FBN) | Delayed: 0.56 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.56 | 52 Week High | $6.95 | |||
| Open | $0.56 | 52 Week Low | $0.51 | |||
| Day High | $0.56 | P/E | N/A | |||
| Day Low | $0.56 | EPS | $-13.06 | |||
| Volume | 13 | |||||
| Franklin Electric Co, Inc. (NASDAQ: FELE) | Delayed: 104.10 +0.84 (0.81%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $103.26 | 52 Week High | $43.00 | |||
| Open | $104.05 | 52 Week Low | $23.75 | |||
| Day High | $104.24 | P/E | 61.24 | |||
| Day Low | $102.39 | EPS | $1.70 | |||
| Volume | 135,473 | |||||
| SOURCEFIRE, Inc. (NASDAQ: FIRE) | Delayed: 75.96 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $75.96 | 52 Week High | $75.99 | |||
| Open | $75.96 | 52 Week Low | $39.50 | |||
| Day High | $75.96 | P/E | 399.79 | |||
| Day Low | $75.96 | EPS | $0.19 | |||
| Volume | 3,281,201 | |||||
| Fundtech Ltd (NASDAQ: FNDT) | Delayed: 23.23 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $23.23 | 52 Week High | $23.29 | |||
| Open | $0.00 | 52 Week Low | $15.02 | |||
| Day High | $23.23 | P/E | N/A | |||
| Day Low | $23.23 | EPS | $0.00 | |||
| Volume | 725 | |||||
| FEDERAL REALTY INV. TRUST (NYSE: FRT) | Delayed: 116.74 -0.51 (0.43%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $117.25 | 52 Week High | $171.08 | |||
| Open | $117.27 | 52 Week Low | $134.39 | |||
| Day High | $118.05 | P/E | 58.37 | |||
| Day Low | $116.11 | EPS | $2.00 | |||
| Volume | 543,513 | |||||
| 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 | |||||
| Frontier Communications (NASDAQ: FTR) | Delayed: 0.26 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.26 | 52 Week High | $5.85 | |||
| Open | $3.59 | 52 Week Low | $3.10 | |||
| Day High | $0.26 | P/E | 3.71 | |||
| Day Low | $0.26 | EPS | $0.07 | |||
| Volume | 66,410 | |||||
| CEDAR FAIR, L.P. (NYSE: FUN) | Delayed: 16.73 -0.06 (0.36%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.79 | 52 Week High | $63.40 | |||
| Open | $16.81 | 52 Week Low | $48.46 | |||
| Day High | $17.00 | P/E | 8.62 | |||
| Day Low | $16.60 | EPS | $1.94 | |||
| Volume | 1,083,071 | |||||
| FURIEX PHARMA (NASDAQ: FURX) | Delayed: 104.77 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $104.77 | 52 Week High | $121.97 | |||
| Open | $0.05 | 52 Week Low | $43.37 | |||
| Day High | $104.77 | P/E | N/A | |||
| Day Low | $104.77 | EPS | $-3.25 | |||
| Volume | 40,000 | |||||
| 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 | |||||
| GOODRICH PETROLEUM CORP. (NYSE: GDP) | Delayed: 23.02 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $23.02 | 52 Week High | $4.71 | |||
| Open | $23.02 | 52 Week Low | $0.14 | |||
| Day High | $23.02 | P/E | N/A | |||
| Day Low | $23.02 | EPS | $-2.99 | |||
| Volume | 1,368,686 | |||||
| THE GEO GROUP, Inc. (NYSE: GEO) | Delayed: 32.71 +0.99 (3.12%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $31.72 | 52 Week High | $35.14 | |||
| Open | $32.00 | 52 Week Low | $16.26 | |||
| Day High | $32.92 | P/E | 12.03 | |||
| Day Low | $31.57 | EPS | $2.72 | |||
| Volume | 2,798,580 | |||||
| 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 | |||||
| Given Imaging Ltd (NASDAQ: GIVN) | Delayed: 29.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.98 | 52 Week High | $30.18 | |||
| Open | $29.98 | 52 Week Low | $13.01 | |||
| Day High | $29.98 | P/E | 57.65 | |||
| Day Low | $29.98 | EPS | $0.52 | |||
| Volume | 4,159,888 | |||||
| GEEKNET (NASDAQ: GKNT) | Delayed: 19.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.98 | 52 Week High | $20.04 | |||
| Open | $21.76 | 52 Week Low | $6.92 | |||
| Day High | $19.98 | P/E | N/A | |||
| Day Low | $19.98 | EPS | $-0.03 | |||
| Volume | 15,900 | |||||
| Gladstone Capital Corp (NASDAQ: GLAD) | Delayed: 19.67 -0.06 (0.3%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.73 | 52 Week High | $8.89 | |||
| Open | $19.73 | 52 Week Low | $4.71 | |||
| Day High | $19.75 | P/E | 11.99 | |||
| Day Low | $19.55 | EPS | $1.64 | |||
| Volume | 99,281 | |||||
| Global Industries Ltd (NYSE: GLBL) | Delayed: 28.27 +0.19 (0.68%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $28.08 | 52 Week High | $6.94 | |||
| Open | $28.27 | 52 Week Low | $1.92 | |||
| Day High | $28.27 | P/E | N/A | |||
| Day Low | $28.27 | EPS | $-0.92 | |||
| Volume | 11 | |||||
| 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 | |||||
| General Communication (NASDAQ: GNCMA) | Delayed: 39.52 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $39.52 | 52 Week High | $21.96 | |||
| Open | $88.54 | 52 Week Low | $12.26 | |||
| Day High | $39.52 | P/E | 94.10 | |||
| Day Low | $39.52 | EPS | $0.42 | |||
| Volume | 2,524,130 | |||||
| Garmin Ltd. (NYSE: GRMN) | Delayed: 294.85 +1.76 (0.60%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $293.09 | 52 Week High | $56.19 | |||
| Open | $294.44 | 52 Week Low | $30.93 | |||
| Day High | $295.74 | P/E | N/A | |||
| Day Low | $291.42 | EPS | $0.00 | |||
| Volume | 707,257 | |||||
| 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 | |||||
| GRANITE CONSTRUCTION, Inc. (NYSE: GVA) | Delayed: 123.74 +0.77 (0.63%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $122.97 | 52 Week High | $60.43 | |||
| Open | $124.10 | 52 Week Low | $35.69 | |||
| Day High | $124.65 | P/E | 399.16 | |||
| Day Low | $122.22 | EPS | $0.31 | |||
| Volume | 279,266 | |||||
| HAWAIIAN ELECTRIC INDUS. (NYSE: HE) | Delayed: 11.50 -0.11 (0.95%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.61 | 52 Week High | $34.98 | |||
| Open | $11.66 | 52 Week Low | $27.30 | |||
| Day High | $11.69 | P/E | 7.10 | |||
| Day Low | $11.42 | EPS | $1.62 | |||
| Volume | 2,966,348 | |||||
| Hartford Financial Svc.Gp. (NYSE: HIG) | Delayed: 136.10 -1.02 (0.74%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $137.12 | 52 Week High | $48.03 | |||
| Open | $137.36 | 52 Week Low | $36.54 | |||
| Day High | $138.43 | P/E | 216.03 | |||
| Day Low | $136.00 | EPS | $0.63 | |||
| Volume | 2,793,778 | |||||
| Hansen Medical, Inc. (NASDAQ: HNSN) | Delayed: 3.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.99 | 52 Week High | $5.10 | |||
| Open | $82.95 | 52 Week Low | $0.40 | |||
| Day High | $3.99 | P/E | N/A | |||
| Day Low | $3.99 | EPS | $-0.70 | |||
| Volume | 527,114 | |||||
| HERSHA HOSPITALITY TRUST (NYSE: HT) | Delayed: 9.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.99 | 52 Week High | $24.13 | |||
| Open | $0.24 | 52 Week Low | $15.36 | |||
| Day High | $9.99 | P/E | 249.75 | |||
| Day Low | $9.99 | EPS | $0.04 | |||
| Volume | 7,500 | |||||
| IntercontinentalExchange Inc. (NYSE: ICE) | Delayed: 161.25 +2.64 (1.66%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $158.61 | 52 Week High | $287.02 | |||
| Open | $160.00 | 52 Week Low | $53.27 | |||
| Day High | $162.08 | P/E | 21.16 | |||
| Day Low | $159.55 | EPS | $7.62 | |||
| Volume | 3,665,459 | |||||
| INTELLICHECK MOBILSA, Inc. (NASDAQ: IDN) | Delayed: 2.95 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.95 | 52 Week High | $2.45 | |||
| Open | $2.96 | 52 Week Low | $0.77 | |||
| Day High | $3.03 | P/E | N/A | |||
| Day Low | $2.92 | EPS | $-0.14 | |||
| Volume | 362,834 | |||||
| Intermec (NYSE: IN) | Delayed: 10.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.00 | 52 Week High | $10.36 | |||
| Open | $10.00 | 52 Week Low | $6.02 | |||
| Day High | $10.00 | P/E | N/A | |||
| Day Low | $10.00 | EPS | $-0.42 | |||
| Volume | 5,125 | |||||
| INTEST CORP (NYSE: INTT) | Delayed: 11.68 -0.49 (4.03%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.17 | 52 Week High | $4.69 | |||
| Open | $12.29 | 52 Week Low | $3.43 | |||
| Day High | $12.29 | P/E | 46.72 | |||
| Day Low | $11.58 | EPS | $0.25 | |||
| Volume | 146,564 | |||||
| INTREPID POTASH, Inc. (NYSE: IPI) | Delayed: 38.98 +0.70 (1.83%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $38.28 | 52 Week High | $3.77 | |||
| Open | $38.80 | 52 Week Low | $0.65 | |||
| Day High | $39.57 | P/E | 129.93 | |||
| Day Low | $38.48 | EPS | $0.30 | |||
| Volume | 320,470 | |||||
| Inland Private Capital Corp (NYSE: IRC) | Delayed: 10.61 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.61 | 52 Week High | $10.92 | |||
| Open | $77.82 | 52 Week Low | $7.96 | |||
| Day High | $10.61 | P/E | 11.17 | |||
| Day Low | $10.61 | EPS | $0.95 | |||
| Volume | 102,173 | |||||
| IRIS International, Inc. (NASDAQ: IRIS) | Delayed: 19.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.49 | 52 Week High | $19.97 | |||
| Open | $5.55 | 52 Week Low | $8.50 | |||
| Day High | $19.49 | P/E | 487.25 | |||
| Day Low | $19.49 | EPS | $0.04 | |||
| Volume | 19,567 | |||||
| Image Sensing Systems, Inc. (NASDAQ: ISNS) | Delayed: 6.44 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.44 | 52 Week High | $6.39 | |||
| Open | $0.34 | 52 Week Low | $2.10 | |||
| Day High | $6.44 | P/E | N/A | |||
| Day Low | $6.44 | EPS | $-1.04 | |||
| Volume | 3,900 | |||||
| Kenneth Cole Productions Inc. Cl A (NYSE: KCP) | Delayed: 15.25 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $15.25 | 52 Week High | $16.41 | |||
| Open | $32.00 | 52 Week Low | $10.00 | |||
| Day High | $15.25 | P/E | 33.89 | |||
| Day Low | $15.25 | EPS | $0.45 | |||
| Volume | 153,908 | |||||
| KKR & CO. L.P. (NYSE: KKR) | Delayed: 108.48 +1.46 (1.36%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $107.02 | 52 Week High | $17.84 | |||
| Open | $110.11 | 52 Week Low | $10.89 | |||
| Day High | $110.11 | P/E | 47.17 | |||
| Day Low | $107.67 | EPS | $2.30 | |||
| Volume | 2,680,378 | |||||
| Knology, Inc. (NASDAQ: KNOL) | Delayed: 19.75 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.75 | 52 Week High | $19.75 | |||
| Open | $17.24 | 52 Week Low | $12.19 | |||
| Day High | $19.75 | P/E | 16.74 | |||
| Day Low | $19.75 | EPS | $1.18 | |||
| Volume | 517,510 | |||||
| KAPSTONE PAPER AND PACKAGING CORPORATION (NYSE: KS) | Delayed: 34.95 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $34.95 | 52 Week High | $24.91 | |||
| Open | $4.51 | 52 Week Low | $8.95 | |||
| Day High | $34.95 | P/E | 26.48 | |||
| Day Low | $34.95 | EPS | $1.32 | |||
| Volume | 0 | |||||
| LHC Group LLC (NASDAQ: LHCG) | Delayed: 169.81 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $169.81 | 52 Week High | $48.10 | |||
| Open | $24.04 | 52 Week Low | $32.04 | |||
| Day High | $169.81 | P/E | 89.85 | |||
| Day Low | $169.81 | EPS | $1.89 | |||
| Volume | 3,325,209 | |||||
| Lincoln Educational Services (NASDAQ: LINC) | Delayed: 25.72 -0.44 (1.68%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $26.16 | 52 Week High | $3.20 | |||
| Open | $26.20 | 52 Week Low | $1.30 | |||
| Day High | $26.47 | P/E | N/A | |||
| Day Low | $25.25 | EPS | $-0.79 | |||
| Volume | 1,054,675 | |||||
| LOCAL (AMEX: LOCM) | Delayed: 0.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.00 | 52 Week High | $2.08 | |||
| Open | $0.00 | 52 Week Low | $0.03 | |||
| Day High | $0.00 | P/E | 0.00 | |||
| Day Low | $0.00 | EPS | $-0.29 | |||
| Volume | 8,930,456 | |||||
| LivePerson, Inc. (NASDAQ: LPSN) | Delayed: 2.83 +0.09 (3.28%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.74 | 52 Week High | $8.85 | |||
| Open | $2.74 | 52 Week Low | $3.74 | |||
| Day High | $2.89 | P/E | N/A | |||
| Day Low | $2.67 | EPS | $-0.06 | |||
| Volume | 277,255 | |||||
| Mastercard Inc. (NYSE: MA) | Delayed: 580.63 +6.78 (1.18%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $573.85 | 52 Week High | $108.93 | |||
| Open | $574.55 | 52 Week Low | $78.52 | |||
| Day High | $582.28 | P/E | 226.81 | |||
| Day Low | $573.04 | EPS | $2.56 | |||
| Volume | 2,200,479 | |||||
| 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 | |||||
| MCDERMOTT INTERNATIONAL (NYSE: MDR) | Delayed: 0.70 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.70 | 52 Week High | $5.94 | |||
| Open | $25.99 | 52 Week Low | $2.20 | |||
| Day High | $0.70 | P/E | N/A | |||
| Day Low | $0.70 | EPS | $-0.63 | |||
| Volume | 849,750 | |||||
| Measurement Specialties (NASDAQ: MEAS) | Delayed: 86.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $86.00 | 52 Week High | $86.55 | |||
| Open | $0.03 | 52 Week Low | $50.83 | |||
| Day High | $86.00 | P/E | 38.05 | |||
| Day Low | $86.00 | EPS | $2.26 | |||
| Volume | 442 | |||||
| Mercado Libre, Inc. (NASDAQ: MELI) | Delayed: 1922.73 +0.77 (0.04%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1921.96 | 52 Week High | $193.58 | |||
| Open | $1928.39 | 52 Week Low | $84.19 | |||
| Day High | $1962.56 | P/E | 794.52 | |||
| Day Low | $1911.01 | EPS | $2.42 | |||
| Volume | 423,788 | |||||
| Magic Software Enterprises Ltd (NASDAQ: MGIC) | Delayed: 17.38 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $17.38 | 52 Week High | $7.89 | |||
| Open | $17.38 | 52 Week Low | $5.13 | |||
| Day High | $17.38 | P/E | 40.42 | |||
| Day Low | $17.38 | EPS | $0.43 | |||
| Volume | 199,428 | |||||
| MACQUARIE INFRASTRUCTURE COMPANY LLC (NYSE: MIC) | Delayed: 13.57 -0.33 (2.37%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.90 | 52 Week High | $85.45 | |||
| Open | $14.32 | 52 Week Low | $51.83 | |||
| Day High | $14.32 | P/E | 22.25 | |||
| Day Low | $13.40 | EPS | $0.61 | |||
| Volume | 36,945 | |||||
| Marsh & McLennan (NYSE: MMC) | Delayed: 182.70 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $182.70 | 52 Week High | $68.69 | |||
| Open | $182.70 | 52 Week Low | $50.81 | |||
| Day High | $182.70 | P/E | 75.50 | |||
| Day Low | $182.70 | EPS | $2.42 | |||
| Volume | 77,636 | |||||
| Martin Midstream Partners LP (NASDAQ: MMLP) | Delayed: 2.27 -0.03 (1.3%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.30 | 52 Week High | $27.57 | |||
| Open | $2.26 | 52 Week Low | $13.27 | |||
| Day High | $2.35 | P/E | 1.71 | |||
| Day Low | $2.25 | EPS | $1.33 | |||
| Volume | 7,463 | |||||
| MAGELLAN MIDSTREAM PARTNERS, L.P. (NYSE: MMP) | Delayed: 69.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $69.00 | 52 Week High | $77.45 | |||
| Open | $3.20 | 52 Week Low | $54.51 | |||
| Day High | $69.00 | P/E | 26.95 | |||
| Day Low | $69.00 | EPS | $2.56 | |||
| Volume | 23,058 | |||||
| Molex, Inc. (NASDAQ: MOLX) | Delayed: 38.68 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $38.68 | 52 Week High | $38.86 | |||
| Open | $38.68 | 52 Week Low | $25.49 | |||
| Day High | $38.68 | P/E | 27.24 | |||
| Day Low | $38.68 | EPS | $1.42 | |||
| Volume | 458,588 | |||||
| MOD-PAC Corp (NASDAQ: MPAC) | Delayed: 7.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.99 | 52 Week High | $10.37 | |||
| Open | $13.58 | 52 Week Low | $4.60 | |||
| Day High | $7.99 | P/E | 11.75 | |||
| Day Low | $7.99 | EPS | $0.68 | |||
| Volume | 953,920 | |||||
| Merge Healthcare, Inc. (AMEX: MRGE) | Delayed: 0.01 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.01 | 52 Week High | $7.13 | |||
| Open | $0.01 | 52 Week Low | $2.13 | |||
| Day High | $0.01 | P/E | N/A | |||
| Day Low | $0.01 | EPS | $-0.42 | |||
| Volume | 1,628 | |||||
| MANNATECH (NASDAQ: MTEX) | Delayed: 6.32 +0.06 (0.96%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.26 | 52 Week High | $24.49 | |||
| Open | $6.26 | 52 Week Low | $16.25 | |||
| Day High | $6.32 | P/E | 19.15 | |||
| Day Low | $6.26 | EPS | $0.33 | |||
| Volume | 800 | |||||
| MASTEC, Inc. (NYSE: MTZ) | Delayed: 266.26 -5.6 (2.06%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $271.86 | 52 Week High | $37.25 | |||
| Open | $276.40 | 52 Week Low | $12.44 | |||
| Day High | $278.59 | P/E | 157.55 | |||
| Day Low | $263.08 | EPS | $1.69 | |||
| Volume | 1,238,722 | |||||
| Nabi Biopharmaceuticals (NASDAQ: NABI) | Delayed: 1.80 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.80 | 52 Week High | $2.03 | |||
| Open | $15.41 | 52 Week Low | $1.53 | |||
| Day High | $1.80 | P/E | N/A | |||
| Day Low | $1.80 | EPS | $-0.21 | |||
| Volume | 200 | |||||
| National Interstate Corporation (NYSE: NATL) | Delayed: 46.41 -0.4 (0.85%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $46.81 | 52 Week High | $34.49 | |||
| Open | $46.94 | 52 Week Low | $21.15 | |||
| Day High | $46.94 | P/E | 53.34 | |||
| Day Low | $46.38 | EPS | $0.87 | |||
| Volume | 303,210 | |||||
| NCI, Inc. (NASDAQ: NCIT) | Delayed: 20.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $20.00 | 52 Week High | $17.18 | |||
| Open | $83.35 | 52 Week Low | $10.98 | |||
| Day High | $20.00 | P/E | 33.33 | |||
| Day Low | $20.00 | EPS | $0.60 | |||
| Volume | 1,007,553 | |||||
| NEWMARKET CORPORATION (NYSE: NEU) | Delayed: 937.34 +9.73 (1.05%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $927.61 | 52 Week High | $447.97 | |||
| Open | $931.88 | 52 Week Low | $322.54 | |||
| Day High | $946.52 | P/E | 51.47 | |||
| Day Low | $920.83 | EPS | $18.21 | |||
| Volume | 93,452 | |||||
| Newport Corp (NYSE: NEWP) | Delayed: 6.60 -0.25 (3.65%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.85 | 52 Week High | $23.05 | |||
| Open | $7.06 | 52 Week Low | $13.18 | |||
| Day High | $7.06 | P/E | 16.92 | |||
| Day Low | $6.51 | EPS | $0.39 | |||
| Volume | 1,111,162 | |||||
| NEW GOLD, Inc. (NYSE: NGD) | Delayed: 9.08 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.08 | 52 Week High | $6.04 | |||
| Open | $9.08 | 52 Week Low | $1.76 | |||
| Day High | $9.08 | P/E | N/A | |||
| Day Low | $9.08 | EPS | $0.00 | |||
| Volume | 300 | |||||
| NEW JERSEY RESOURCES CORP (NYSE: NJR) | Delayed: 53.52 -1.32 (2.41%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $54.84 | 52 Week High | $38.92 | |||
| Open | $54.86 | 52 Week Low | $28.02 | |||
| Day High | $54.98 | P/E | 36.16 | |||
| Day Low | $53.47 | EPS | $1.48 | |||
| Volume | 918,645 | |||||
| NORTH AMERICAN ENERGY PARTNERS, Inc. (NYSE: NOA) | Delayed: 14.02 +0.46 (3.39%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.56 | 52 Week High | $3.35 | |||
| Open | $13.71 | 52 Week Low | $1.39 | |||
| Day High | $14.04 | P/E | N/A | |||
| Day Low | $13.54 | EPS | $0.00 | |||
| Volume | 770,469 | |||||
| NQ MOBILE, Inc. (NYSE: NQ) | Delayed: 2.20 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.20 | 52 Week High | $5.35 | |||
| Open | $1774.87 | 52 Week Low | $3.03 | |||
| Day High | $2.20 | P/E | N/A | |||
| Day Low | $2.20 | EPS | $0.00 | |||
| Volume | 4,996,886 | |||||
| Insight Enterprises, Inc. (NASDAQ: NSIT) | Delayed: 147.39 +1.12 (0.77%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $146.27 | 52 Week High | $34.52 | |||
| Open | $147.22 | 52 Week Low | $18.26 | |||
| Day High | $149.14 | P/E | 89.87 | |||
| Day Low | $145.50 | EPS | $1.64 | |||
| Volume | 170,578 | |||||
| NETSPEND HLDGS (NASDAQ: NTSP) | Delayed: 15.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $15.98 | 52 Week High | $16.11 | |||
| Open | $15.98 | 52 Week Low | $7.18 | |||
| Day High | $15.98 | P/E | 37.16 | |||
| Day Low | $15.98 | EPS | $0.43 | |||
| Volume | 25,000 | |||||
| NORTHWEST NATURAL GAS (NYSE: NWN) | Delayed: 49.42 -1.17 (2.31%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $50.59 | 52 Week High | $66.17 | |||
| Open | $50.68 | 52 Week Low | $46.05 | |||
| Day High | $50.89 | P/E | 22.26 | |||
| Day Low | $49.39 | EPS | $2.22 | |||
| Volume | 523,257 | |||||
| NxStage Medical, Inc. (NASDAQ: NXTM) | Delayed: 30.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $30.00 | 52 Week High | $26.83 | |||
| Open | $94.18 | 52 Week Low | $13.49 | |||
| Day High | $30.00 | P/E | N/A | |||
| Day Low | $30.00 | EPS | $-0.26 | |||
| Volume | 0 | |||||
| OWENS CORNING (NYSE: OC) | Delayed: 148.06 +0.90 (0.61%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $147.16 | 52 Week High | $58.69 | |||
| Open | $148.41 | 52 Week Low | $38.96 | |||
| Day High | $149.94 | P/E | 86.58 | |||
| Day Low | $145.66 | EPS | $1.71 | |||
| Volume | 866,804 | |||||
| 02Micro International Limited (NASDAQ: OIIM) | Delayed: 4.90 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.90 | 52 Week High | $2.15 | |||
| Open | $129.69 | 52 Week Low | $1.21 | |||
| Day High | $4.90 | P/E | N/A | |||
| Day Low | $4.90 | EPS | $0.00 | |||
| Volume | 180,023 | |||||
| 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 | |||||
| Onyx Pharmaceuticals, Inc. (NASDAQ: ONXX) | Delayed: 124.70 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $124.70 | 52 Week High | $136.87 | |||
| Open | $124.70 | 52 Week Low | $68.12 | |||
| Day High | $124.70 | P/E | N/A | |||
| Day Low | $124.70 | EPS | $-1.58 | |||
| Volume | 514,854 | |||||
| ORMAT TECHNOLOGIES, Inc. (NYSE: ORA) | Delayed: 108.38 +0.08 (0.07%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $108.30 | 52 Week High | $51.19 | |||
| Open | $108.94 | 52 Week Low | $32.25 | |||
| Day High | $110.69 | P/E | N/A | |||
| Day Low | $107.92 | EPS | $-4.19 | |||
| Volume | 600,293 | |||||
| OraSure Technologies, Inc. (NASDAQ: OSUR) | Delayed: 3.88 +0.14 (3.74%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.74 | 52 Week High | $9.05 | |||
| Open | $3.78 | 52 Week Low | $5.10 | |||
| Day High | $3.90 | P/E | N/A | |||
| Day Low | $3.72 | EPS | $-0.20 | |||
| Volume | 769,335 | |||||
| PLAINS ALL AMERICAN PIPELINE, L.P. (NASDAQ: PAA) | Delayed: 24.61 +0.02 (0.08%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.59 | 52 Week High | $33.00 | |||
| Open | $24.66 | 52 Week Low | $14.82 | |||
| Day High | $24.96 | P/E | 8.73 | |||
| Day Low | $24.57 | EPS | $2.82 | |||
| Volume | 2,882,152 | |||||
| Public Serv. Enterprise Inc. (NYSE: PEG) | Delayed: 72.61 -2.01 (2.69%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $74.62 | 52 Week High | $47.41 | |||
| Open | $74.87 | 52 Week Low | $36.80 | |||
| Day High | $74.97 | P/E | 0.03 | |||
| Day Low | $72.60 | EPS | $2449.14 | |||
| Volume | 2,357,089 | |||||
| PGT, Inc. (NYSE: PGTI) | Delayed: 41.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $41.99 | 52 Week High | $12.49 | |||
| Open | $119.50 | 52 Week Low | $8.69 | |||
| Day High | $41.99 | P/E | 82.33 | |||
| Day Low | $41.99 | EPS | $0.51 | |||
| Volume | 454 | |||||
| PROTECTIVE LIFE CORPORATION (NYSE: PL) | Delayed: 22.29 +0.12 (0.54%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $22.17 | 52 Week High | $70.03 | |||
| Open | $22.45 | 52 Week Low | $47.33 | |||
| Day High | $22.96 | P/E | 4.59 | |||
| Day Low | $21.85 | EPS | $4.86 | |||
| Volume | 3,858,526 | |||||
| PINNACLE ENTERTAINMENT, Inc. (NASDAQ: PNK) | Delayed: 32.55 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $32.55 | 52 Week High | $40.00 | |||
| Open | $49.24 | 52 Week Low | $9.83 | |||
| Day High | $32.55 | P/E | N/A | |||
| Day Low | $32.55 | EPS | $-2.27 | |||
| Volume | 1,574 | |||||
| Pennant Investment Corp (NYSE: PNNT) | Delayed: 3.73 +0.05 (1.36%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.68 | 52 Week High | $8.30 | |||
| Open | $3.70 | 52 Week Low | $4.65 | |||
| Day High | $3.75 | P/E | 2.41 | |||
| Day Low | $3.68 | EPS | $1.55 | |||
| Volume | 180,440 | |||||
| POLYONE CORPORATION COMMON SHARES (NYSE: POL) | Delayed: 1.82 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.82 | 52 Week High | $38.41 | |||
| Open | $72.30 | 52 Week Low | $22.35 | |||
| Day High | $1.82 | P/E | 1.88 | |||
| Day Low | $1.82 | EPS | $0.97 | |||
| Volume | 3,829,972 | |||||
| PROASSURANCE CORPORATION (NYSE: PRA) | Delayed: 25.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $25.00 | 52 Week High | $55.43 | |||
| Open | $25.00 | 52 Week Low | $45.78 | |||
| Day High | $25.00 | P/E | 5.21 | |||
| Day Low | $25.00 | EPS | $4.80 | |||
| Volume | 17,000 | |||||
| Prudential Financial (NYSE: PRU) | Delayed: 121.15 +0.56 (0.46%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $120.59 | 52 Week High | $100.37 | |||
| Open | $121.50 | 52 Week Low | $57.19 | |||
| Day High | $122.55 | P/E | N/A | |||
| Day Low | $120.66 | EPS | $-0.90 | |||
| Volume | 2,213,406 | |||||
| Par Pharmaceutical Cos., Inc. (NYSE: PRX) | Delayed: 49.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $49.98 | 52 Week High | $52.33 | |||
| Open | $0.02 | 52 Week Low | $26.57 | |||
| Day High | $49.98 | P/E | 24.26 | |||
| Day Low | $49.98 | EPS | $2.06 | |||
| Volume | 7,000 | |||||
| PS BUSINESS PARKS, Inc. (NYSE: PSB) | Delayed: 187.44 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $187.44 | 52 Week High | $117.00 | |||
| Open | $1.59 | 52 Week Low | $81.27 | |||
| Day High | $187.44 | P/E | 105.90 | |||
| Day Low | $187.44 | EPS | $1.77 | |||
| Volume | 3,316 | |||||
| PENN VIRGINIA CORP. (NYSE: PVA) | Delayed: 0.15 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.15 | 52 Week High | $8.03 | |||
| Open | $1.82 | 52 Week Low | $0.15 | |||
| Day High | $0.15 | P/E | N/A | |||
| Day Low | $0.15 | EPS | $-2.41 | |||
| Volume | 1,487 | |||||
| Pioneer Natural Resources (NYSE: PXD) | Delayed: 269.62 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $269.62 | 52 Week High | $193.39 | |||
| Open | $48.90 | 52 Week Low | $103.50 | |||
| Day High | $269.62 | P/E | N/A | |||
| Day Low | $269.62 | EPS | $-2.86 | |||
| Volume | 825,792 | |||||
| Transocean (NYSE: RIG) | Delayed: 5.92 -0.09 (1.5%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.01 | 52 Week High | $15.20 | |||
| Open | $6.05 | 52 Week Low | $7.67 | |||
| Day High | $6.14 | P/E | N/A | |||
| Day Low | $5.91 | EPS | $0.00 | |||
| Volume | 29,506,352 | |||||
| Wireless Ronin Technologies, Inc. (NASDAQ: RNIN) | Delayed: 37.97 +0.26 (0.69%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $37.71 | 52 Week High | $1.13 | |||
| Open | $38.11 | 52 Week Low | $0.41 | |||
| Day High | $38.11 | P/E | N/A | |||
| Day Low | $37.71 | EPS | $-1.01 | |||
| Volume | 16,298 | |||||
| Gibraltar Industries, Inc. (NASDAQ: ROCK) | Delayed: 46.48 +0.09 (0.19%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $46.39 | 52 Week High | $44.30 | |||
| Open | $47.14 | 52 Week Low | $18.23 | |||
| Day High | $47.66 | P/E | N/A | |||
| Day Low | $46.44 | EPS | $-0.18 | |||
| Volume | 278,288 | |||||
| RETAIL OPP INV REIT (NASDAQ: ROIC) | Delayed: 17.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $17.49 | 52 Week High | $23.05 | |||
| Open | $17.49 | 52 Week Low | $16.90 | |||
| Day High | $17.49 | P/E | 116.60 | |||
| Day Low | $17.49 | EPS | $0.15 | |||
| Volume | 15,973,041 | |||||
| RR Donnelley & Sons Co. (NYSE: RRD) | Delayed: 10.84 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.84 | 52 Week High | $24.64 | |||
| Open | $59.52 | 52 Week Low | $12.07 | |||
| Day High | $10.84 | P/E | N/A | |||
| Day Low | $10.84 | EPS | $-4.11 | |||
| Volume | 119,192 | |||||
| ROADRUNNER TRANSPORTATION SYSTEMS, Inc. (AMEX: RRTS) | Delayed: 3.65 +0.20 (5.80%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.45 | 52 Week High | $13.67 | |||
| Open | $3.40 | 52 Week Low | $6.39 | |||
| Day High | $3.67 | P/E | 2.83 | |||
| Day Low | $3.40 | EPS | $1.29 | |||
| Volume | 4,361 | |||||
| Retalix Ltd (NASDAQ: RTLX) | Delayed: 29.88 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.88 | 52 Week High | $30.39 | |||
| Open | $29.88 | 52 Week Low | $16.41 | |||
| Day High | $29.88 | P/E | N/A | |||
| Day Low | $29.88 | EPS | $0.00 | |||
| Volume | 10,819 | |||||
| COMSCORE, Inc. (NASDAQ: SCOR) | Delayed: 5.08 -0.02 (0.39%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.10 | 52 Week High | $45.21 | |||
| Open | $5.15 | 52 Week Low | $21.74 | |||
| Day High | $5.60 | P/E | N/A | |||
| Day Low | $4.89 | EPS | $-0.07 | |||
| Volume | 48,263 | |||||
| Spectra Energy Corp. (NYSE: SE) | Delayed: 117.53 +0.29 (0.25%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $117.24 | 52 Week High | $44.00 | |||
| Open | $116.56 | 52 Week Low | $21.43 | |||
| Day High | $118.70 | P/E | 75.83 | |||
| Day Low | $116.01 | EPS | $1.55 | |||
| Volume | 3,447,975 | |||||
| SCHAWK, Inc. (NYSE: SGK) | Delayed: 20.80 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $20.80 | 52 Week High | $20.95 | |||
| Open | $43.90 | 52 Week Low | $11.66 | |||
| Day High | $20.80 | P/E | N/A | |||
| Day Low | $20.80 | EPS | $-0.41 | |||
| Volume | 116,930 | |||||
| Skywest, Inc. (NASDAQ: SKYW) | Delayed: 101.09 +0.30 (0.30%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $100.79 | 52 Week High | $35.70 | |||
| Open | $102.20 | 52 Week Low | $13.23 | |||
| Day High | $102.41 | P/E | 82.19 | |||
| Day Low | $100.81 | EPS | $1.23 | |||
| Volume | 236,005 | |||||
| SUN LIFE FINANCIAL, Inc. (NYSE: SLF) | Delayed: 78.98 +0.72 (0.92%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $78.26 | 52 Week High | $38.59 | |||
| Open | $78.27 | 52 Week Low | $25.31 | |||
| Day High | $79.84 | P/E | N/A | |||
| Day Low | $78.16 | EPS | $0.00 | |||
| Volume | 307,530 | |||||
| Santarus, Inc. (NASDAQ: SNTS) | Delayed: 31.96 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $31.96 | 52 Week High | $32.25 | |||
| Open | $31.96 | 52 Week Low | $10.93 | |||
| Day High | $31.96 | P/E | 19.49 | |||
| Day Low | $31.96 | EPS | $1.64 | |||
| Volume | 3,679 | |||||
| GT Solar International (NYSE: SOLR) | Delayed: 34.91 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $34.91 | 52 Week High | $17.50 | |||
| Open | $34.91 | 52 Week Low | $6.65 | |||
| Day High | $34.91 | P/E | 22.67 | |||
| Day Low | $34.91 | EPS | $1.54 | |||
| Volume | 123,200 | |||||
| SPX CORPORATION (NYSE: SPW) | Delayed: 49.44 +1.09 (2.25%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $48.35 | 52 Week High | $103.27 | |||
| Open | $49.15 | 52 Week Low | $47.89 | |||
| Day High | $49.58 | P/E | 11.42 | |||
| Day Low | $48.14 | EPS | $4.33 | |||
| Volume | 1,316,685 | |||||
| SurModics, Inc. (NASDAQ: SRDX) | Delayed: 42.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $42.98 | 52 Week High | $30.75 | |||
| Open | $42.98 | 52 Week Low | $17.45 | |||
| Day High | $42.98 | P/E | 44.31 | |||
| Day Low | $42.98 | EPS | $0.97 | |||
| Volume | 74,006 | |||||
| SS&C TECH HLDGS (NASDAQ: SSNC) | Delayed: 82.95 +0.83 (1.01%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $82.12 | 52 Week High | $74.66 | |||
| Open | $82.08 | 52 Week Low | $26.15 | |||
| Day High | $83.24 | P/E | 60.11 | |||
| Day Low | $81.63 | EPS | $1.38 | |||
| Volume | 2,049,751 | |||||
| SOVRAN SELF STORAGE, Inc. (NASDAQ: SSS) | Delayed: 21.72 +0.34 (1.59%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.38 | 52 Week High | $118.18 | |||
| Open | $21.78 | 52 Week Low | $85.69 | |||
| Day High | $21.80 | P/E | 10.34 | |||
| Day Low | $21.72 | EPS | $2.10 | |||
| Volume | 1,273 | |||||
| Standard Parking (NASDAQ: STAN) | Delayed: 24.44 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.44 | 52 Week High | $28.09 | |||
| Open | $24.44 | 52 Week Low | $19.34 | |||
| Day High | $24.44 | P/E | N/A | |||
| Day Low | $24.44 | EPS | $-0.05 | |||
| Volume | 400 | |||||
| STR HOLDINGS, Inc. (AMEX: STRI) | Delayed: 0.05 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.05 | 52 Week High | $0.51 | |||
| Open | $83.74 | 52 Week Low | $0.15 | |||
| Day High | $0.05 | P/E | N/A | |||
| Day Low | $0.05 | EPS | $-3.34 | |||
| Volume | 1,000 | |||||
| SuperGen, Inc. (NASDAQ: SUPG) | Delayed: 2.03 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.03 | 52 Week High | $3.35 | |||
| Open | $35.68 | 52 Week Low | $1.99 | |||
| Day High | $2.03 | P/E | 7.52 | |||
| Day Low | $2.03 | EPS | $0.27 | |||
| Volume | 131,892 | |||||
| STILLWATER MINING COMPANY (NYSE: SWC) | Delayed: 18.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $18.00 | 52 Week High | $15.91 | |||
| Open | $0.96 | 52 Week Low | $4.99 | |||
| Day High | $18.00 | P/E | 69.23 | |||
| Day Low | $18.00 | EPS | $0.26 | |||
| Volume | 33,975 | |||||
| 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 | 10,138,933 | |||||
| SUNCOKE ENERGY, Inc. (NYSE: SXC) | Delayed: 9.69 +0.29 (3.09%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.40 | 52 Week High | $12.37 | |||
| Open | $9.57 | 52 Week Low | $2.05 | |||
| Day High | $9.90 | P/E | 26.92 | |||
| Day Low | $9.54 | EPS | $0.36 | |||
| Volume | 790,170 | |||||
| Integrys Energy Group Inc. (NYSE: TEG) | Delayed: 69.66 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $69.66 | 52 Week High | $83.72 | |||
| Open | $0.00 | 52 Week Low | $63.59 | |||
| Day High | $69.66 | P/E | 19.46 | |||
| Day Low | $69.66 | EPS | $3.58 | |||
| Volume | 104,645 | |||||
| Thoratec Corp (NYSE: THOR) | Delayed: 26.56 +0.07 (0.26%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $26.49 | 52 Week High | $63.51 | |||
| Open | $26.50 | 52 Week Low | $25.04 | |||
| Day High | $26.64 | P/E | 21.08 | |||
| Day Low | $26.50 | EPS | $1.26 | |||
| Volume | 22,332 | |||||
| SPEEDWAY MOTORSPORTS, Inc. (NYSE: TRK) | Delayed: 19.78 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.78 | 52 Week High | $21.32 | |||
| Open | $6.20 | 52 Week Low | $16.62 | |||
| Day High | $19.78 | P/E | N/A | |||
| Day Low | $19.78 | EPS | $-1.27 | |||
| Volume | 7 | |||||
| TRW AUTOMOTIVE HOLDINGS CORP. (NYSE: TRW) | Delayed: 105.46 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $105.46 | 52 Week High | $107.25 | |||
| Open | $0.00 | 52 Week Low | $79.05 | |||
| Day High | $105.46 | P/E | 13.56 | |||
| Day Low | $105.46 | EPS | $7.78 | |||
| Volume | 6,053 | |||||
| TESLA MTRS (NASDAQ: TSLA) | Delayed: 362.86 +17.73 (5.14%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $345.13 | 52 Week High | $269.32 | |||
| Open | $349.88 | 52 Week Low | $141.05 | |||
| Day High | $366.50 | P/E | N/A | |||
| Day Low | $346.90 | EPS | $-0.62 | |||
| Volume | 59,154,461 | |||||
| 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 | |||||
| TheStreet.com, Inc. (NASDAQ: TST) | Delayed: 6.44 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.44 | 52 Week High | $1.75 | |||
| Open | $52.41 | 52 Week Low | $0.85 | |||
| Day High | $6.44 | P/E | N/A | |||
| Day Low | $6.44 | EPS | $-0.18 | |||
| Volume | 957,274 | |||||
| Tetra Tech, Inc. (NASDAQ: TTEK) | Delayed: 37.00 +0.43 (1.18%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.57 | 52 Week High | $41.05 | |||
| Open | $36.70 | 52 Week Low | $22.85 | |||
| Day High | $37.44 | P/E | N/A | |||
| Day Low | $36.39 | EPS | $-0.02 | |||
| Volume | 3,332,922 | |||||
| Time Warner Inc. (AMEX: TWX) | Delayed: 2.23 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.23 | 52 Week High | $94.44 | |||
| Open | $0.68 | 52 Week Low | $55.53 | |||
| Day High | $2.23 | P/E | 0.59 | |||
| Day Low | $2.23 | EPS | $3.77 | |||
| Volume | 1,893 | |||||
| TERNIUM S.A. AMERICAN DEP SHARES (NYSE: TX) | Delayed: 55.45 +1.24 (2.29%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $54.21 | 52 Week High | $26.50 | |||
| Open | $56.09 | 52 Week Low | $10.28 | |||
| Day High | $58.24 | P/E | N/A | |||
| Day Low | $55.13 | EPS | $0.00 | |||
| Volume | 920,996 | |||||
| Union Drilling, Inc. (NASDAQ: UDRL) | Delayed: 6.55 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.55 | 52 Week High | $7.93 | |||
| Open | $0.05 | 52 Week Low | $3.39 | |||
| Day High | $6.55 | P/E | 131.00 | |||
| Day Low | $6.55 | EPS | $0.05 | |||
| Volume | 10,000 | |||||
| Amerco, Inc. (NYSE: UHAL) | Delayed: 71.41 -0.14 (0.2%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $71.55 | 52 Week High | $436.89 | |||
| Open | $71.90 | 52 Week Low | $305.66 | |||
| Day High | $72.53 | P/E | 4.09 | |||
| Day Low | $71.01 | EPS | $17.44 | |||
| Volume | 147,860 | |||||
| UNITED ONLINE (NASDAQ: UNTD) | Delayed: 11.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.00 | 52 Week High | $16.32 | |||
| Open | $0.00 | 52 Week Low | $9.50 | |||
| Day High | $11.00 | P/E | N/A | |||
| Day Low | $11.00 | EPS | $-7.25 | |||
| Volume | 824,487 | |||||
| USEC, Inc. (NYSE: USU) | Delayed: 0.83 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.83 | 52 Week High | $12.35 | |||
| Open | $0.05 | 52 Week Low | $0.80 | |||
| Day High | $0.83 | P/E | 0.00 | |||
| Day Low | $0.83 | EPS | $-240.14 | |||
| Volume | 18,711 | |||||
| VONAGE HOLDINGS CORPORATION (NYSE: VG) | Delayed: 14.21 -0.08 (0.56%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.29 | 52 Week High | $7.57 | |||
| Open | $14.36 | 52 Week Low | $3.82 | |||
| Day High | $14.54 | P/E | 109.31 | |||
| Day Low | $14.18 | EPS | $0.13 | |||
| Volume | 11,480,575 | |||||
| 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 | |||||
| Valence Technology, Inc. (NASDAQ: VLNC) | Delayed: 0.65 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.65 | 52 Week High | $1.34 | |||
| Open | $0.01 | 52 Week Low | $0.02 | |||
| Day High | $0.65 | P/E | N/A | |||
| Day Low | $0.65 | EPS | $-0.08 | |||
| Volume | 56,040 | |||||
| 21VIANET SP ADR-A (NASDAQ: VNET) | Delayed: 6.72 +0.07 (1.05%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.65 | 52 Week High | $21.32 | |||
| Open | $6.78 | 52 Week Low | $6.77 | |||
| Day High | $6.78 | P/E | N/A | |||
| Day Low | $6.61 | EPS | $0.00 | |||
| Volume | 3,417,182 | |||||
| VISHAY PRECISION GROUP, Inc. (NYSE: VPG) | Delayed: 66.61 +4.35 (6.99%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $62.26 | 52 Week High | $19.30 | |||
| Open | $63.32 | 52 Week Low | $10.27 | |||
| Day High | $66.89 | P/E | 214.87 | |||
| Day Low | $60.62 | EPS | $0.31 | |||
| Volume | 1,006,170 | |||||
| VECTREN CORPORATION (NYSE: VVC) | Delayed: 72.38 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $72.38 | 52 Week High | $53.15 | |||
| Open | $9200.00 | 52 Week Low | $39.43 | |||
| Day High | $72.38 | P/E | 45.81 | |||
| Day Low | $72.38 | EPS | $1.58 | |||
| Volume | 17 | |||||
| WCA Waste Corporation (NASDAQ: WCAA) | Delayed: 6.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.49 | 52 Week High | $6.66 | |||
| Open | $1.33 | 52 Week Low | $3.01 | |||
| Day High | $6.49 | P/E | N/A | |||
| Day Low | $6.49 | EPS | $-0.32 | |||
| Volume | 470,537 | |||||
| WELLCARE HEALTH PLANS, Inc. (NYSE: WCG) | Delayed: 349.92 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $349.92 | 52 Week High | $129.36 | |||
| Open | $389.26 | 52 Week Low | $69.16 | |||
| Day High | $349.92 | P/E | 87.92 | |||
| Day Low | $349.92 | EPS | $3.98 | |||
| Volume | 44,383 | |||||
| MEMC Electronic Materials, Inc. (NYSE: WFR) | Delayed: 8.07 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.07 | 52 Week High | $8.40 | |||
| Open | $8.07 | 52 Week Low | $1.60 | |||
| Day High | $8.07 | P/E | N/A | |||
| Day Low | $8.07 | EPS | $-0.56 | |||
| Volume | 22,497 | |||||
| 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 | |||||
| Williams Cos. (NYSE: WMB) | Delayed: 70.49 -1.19 (1.66%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $71.68 | 52 Week High | $38.43 | |||
| Open | $72.17 | 52 Week Low | $10.22 | |||
| Day High | $73.32 | P/E | 110.14 | |||
| Day Low | $69.92 | EPS | $0.64 | |||
| Volume | 7,587,211 | |||||
| WILLIAMS PARTNERS L.P. (NYSE: WPZ) | Delayed: 47.37 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $47.37 | 52 Week High | $40.36 | |||
| Open | $0.08 | 52 Week Low | $12.69 | |||
| Day High | $47.37 | P/E | 32.67 | |||
| Day Low | $47.37 | EPS | $1.45 | |||
| Volume | 0 | |||||
| WILLIS GROUP HOLDINGS LIMITED (NYSE: WSH) | Delayed: 47.18 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $47.18 | 52 Week High | $49.96 | |||
| Open | $4.36 | 52 Week Low | $40.24 | |||
| Day High | $47.18 | P/E | 23.13 | |||
| Day Low | $47.18 | EPS | $2.04 | |||
| Volume | 264,757 | |||||
| WT Offshore (NYSE: WTI) | Delayed: 3.92 -0.09 (2.24%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.01 | 52 Week High | $3.80 | |||
| Open | $4.03 | 52 Week Low | $1.23 | |||
| Day High | $4.07 | P/E | 3.70 | |||
| Day Low | $3.86 | EPS | $1.06 | |||
| Volume | 3,440,193 | |||||
| AQUA AMERICA, Inc. (NYSE: WTR) | Delayed: 51.94 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $51.94 | 52 Week High | $35.83 | |||
| Open | $0.02 | 52 Week Low | $28.03 | |||
| Day High | $51.94 | P/E | 40.90 | |||
| Day Low | $51.94 | EPS | $1.27 | |||
| Volume | 170,000 | |||||
| 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 | |||||
| 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 | |||||
| XenoPort, Inc. (NASDAQ: XNPT) | Delayed: 7.07 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.07 | 52 Week High | $7.86 | |||
| Open | $0.00 | 52 Week Low | $3.35 | |||
| Day High | $7.07 | P/E | N/A | |||
| Day Low | $7.07 | EPS | $-1.81 | |||
| Volume | 12,485 | |||||
| ZIPCAR (NYSE: ZIP) | Delayed: 4.21 -0.96 (18.57%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.17 | 52 Week High | $15.12 | |||
| Open | $5.09 | 52 Week Low | $5.90 | |||
| Day High | $5.09 | P/E | 22.16 | |||
| Day Low | $4.20 | EPS | $0.19 | |||
| Volume | 2,990,580 | |||||
