Trading Radar for 10/25: Amazon.com (AMZN), 3M (MMM), U.S. Steel (X), BP plc (BP), Xerox (XRX), RadioShack (RSH) Report
Go back to Trading Radar for 10/25: Amazon.com (AMZN), 3M (MMM), U.S. Steel (X), BP plc (BP), Xerox (XRX), RadioShack (RSH) Report| Abaxis, Inc. (NASDAQ: ABAX) | Delayed: 83.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $83.00 | 52 Week High | $58.15 | |||
| Open | $19.90 | 52 Week Low | $37.71 | |||
| Day High | $83.00 | P/E | 109.21 | |||
| Day Low | $83.00 | EPS | $0.76 | |||
| Volume | 0 | |||||
| AMERICAN CAMPUS COMMUNITIES, Inc. (NYSE: ACC) | Delayed: 65.42 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $65.42 | 52 Week High | $54.56 | |||
| Open | $1.05 | 52 Week Low | $37.75 | |||
| Day High | $65.42 | P/E | 152.14 | |||
| Day Low | $65.42 | EPS | $0.43 | |||
| Volume | 959,155 | |||||
| ACE Limited (NYSE: ACE) | Delayed: 111.02 +0.96 (0.87%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $110.06 | 52 Week High | $119.86 | |||
| Open | $110.44 | 52 Week Low | $96.00 | |||
| Day High | $112.35 | P/E | N/A | |||
| Day Low | $109.83 | EPS | $0.00 | |||
| Volume | 13,729,845 | |||||
| Arch Capital Group Ltd (NASDAQ: ACGL) | Delayed: 99.39 +0.08 (0.08%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $99.31 | 52 Week High | $85.16 | |||
| Open | $99.70 | 52 Week Low | $59.83 | |||
| Day High | $100.23 | P/E | 19.60 | |||
| Day Low | $99.29 | EPS | $5.07 | |||
| Volume | 1,413,821 | |||||
| Axcelis Technologies, Inc. (NASDAQ: ACLS) | Delayed: 127.07 +2.10 (1.68%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $124.97 | 52 Week High | $14.30 | |||
| Open | $126.64 | 52 Week Low | $1.79 | |||
| Day High | $127.43 | P/E | N/A | |||
| Day Low | $121.95 | EPS | $-0.16 | |||
| Volume | 378,911 | |||||
| AMERICAN FINANCIAL GROUP (NYSE: AFG) | Delayed: 143.70 +0.05 (0.03%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $143.65 | 52 Week High | $81.12 | |||
| Open | $143.55 | 52 Week Low | $64.87 | |||
| Day High | $144.26 | P/E | 27.85 | |||
| Day Low | $142.86 | EPS | $5.16 | |||
| Volume | 251,841 | |||||
| ALLIANCE FIBER OPTI (NASDAQ: AFOP) | Delayed: 18.51 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $18.51 | 52 Week High | $22.35 | |||
| Open | $0.00 | 52 Week Low | $11.95 | |||
| Day High | $18.51 | P/E | 20.80 | |||
| Day Low | $18.51 | EPS | $0.89 | |||
| Volume | 77 | |||||
| AGCO CORPORATION (NYSE: AGCO) | Delayed: 106.81 +2.79 (2.68%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $104.02 | 52 Week High | $56.00 | |||
| Open | $104.64 | 52 Week Low | $42.40 | |||
| Day High | $108.05 | P/E | 17.77 | |||
| Day Low | $102.16 | EPS | $6.01 | |||
| Volume | 1,064,605 | |||||
| American Capital Agency Corp. (NASDAQ: AGNC) | Delayed: 10.89 -0.03 (0.27%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.92 | 52 Week High | $20.43 | |||
| Open | $10.97 | 52 Week Low | $15.69 | |||
| Day High | $11.00 | P/E | 3.32 | |||
| Day Low | $10.88 | EPS | $3.28 | |||
| Volume | 10,215,933 | |||||
| APPLIED INDUSTRIAL TECH. (NYSE: AIT) | Delayed: 341.62 +1.28 (0.38%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $340.34 | 52 Week High | $56.60 | |||
| Open | $342.96 | 52 Week Low | $35.55 | |||
| Day High | $342.96 | P/E | 127.00 | |||
| Day Low | $339.27 | EPS | $2.69 | |||
| Volume | 211,749 | |||||
| ARTHUR J. GALLAGHER & CO. (NYSE: AJG) | Delayed: 263.81 +4.20 (1.62%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $259.61 | 52 Week High | $52.34 | |||
| Open | $259.44 | 52 Week Low | $35.96 | |||
| Day High | $264.21 | P/E | 128.06 | |||
| Day Low | $257.68 | EPS | $2.06 | |||
| Volume | 1,154,641 | |||||
| ACADIA REALTY TRUST (NYSE: AKR) | Delayed: 21.05 +0.02 (0.10%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.03 | 52 Week High | $38.01 | |||
| Open | $21.10 | 52 Week Low | $30.25 | |||
| Day High | $21.22 | P/E | 34.51 | |||
| Day Low | $20.83 | EPS | $0.61 | |||
| Volume | 758,909 | |||||
| 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 | |||||
| Ametek (NYSE: AME) | Delayed: 239.55 +0.47 (0.20%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $239.08 | 52 Week High | $57.00 | |||
| Open | $239.97 | 52 Week Low | $42.82 | |||
| Day High | $240.74 | P/E | 114.07 | |||
| Day Low | $237.40 | EPS | $2.10 | |||
| Volume | 1,288,096 | |||||
| Amedisys, Inc. (NASDAQ: AMED) | Delayed: 100.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $100.99 | 52 Week High | $55.16 | |||
| Open | $100.99 | 52 Week Low | $31.16 | |||
| Day High | $100.99 | P/E | N/A | |||
| Day Low | $100.99 | EPS | $-6.27 | |||
| Volume | 2,548 | |||||
| AFFILIATED MANAGERS GROUP (NYSE: AMG) | Delayed: 356.21 +3.60 (1.02%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $352.61 | 52 Week High | $180.01 | |||
| Open | $356.02 | 52 Week Low | $115.97 | |||
| Day High | $367.35 | P/E | 56.01 | |||
| Day Low | $355.55 | EPS | $6.36 | |||
| Volume | 277,215 | |||||
| Amsurg Corp (NASDAQ: AMSG) | Delayed: 67.75 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $67.75 | 52 Week High | $86.17 | |||
| Open | $3.10 | 52 Week Low | $57.32 | |||
| Day High | $67.75 | P/E | 31.51 | |||
| Day Low | $67.75 | EPS | $2.15 | |||
| Volume | 701,374 | |||||
| TD AMERITRADE HOLDING CORP (NYSE: AMTD) | Delayed: 0.80 -0.03 (3.61%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.83 | 52 Week High | $37.91 | |||
| Open | $0.83 | 52 Week Low | $24.88 | |||
| Day High | $0.83 | P/E | 0.62 | |||
| Day Low | $0.78 | EPS | $1.30 | |||
| Volume | 14,147 | |||||
| Amazon.com Inc (NASDAQ: AMZN) | Delayed: 258.63 -1.48 (0.57%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $260.11 | 52 Week High | $847.21 | |||
| Open | $260.74 | 52 Week Low | $474.00 | |||
| Day High | $261.09 | P/E | 438.36 | |||
| Day Low | $257.04 | EPS | $0.59 | |||
| Volume | 35,713,221 | |||||
| Arbitron, Inc. (NYSE: ARB) | Delayed: 29.75 +0.02 (0.07%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.73 | 52 Week High | $48.01 | |||
| Open | $29.76 | 52 Week Low | $34.64 | |||
| Day High | $29.76 | P/E | 15.26 | |||
| Day Low | $29.74 | EPS | $1.95 | |||
| Volume | 1,624 | |||||
| ALEXANDRIA RE EQUITIES (NYSE: ARE) | Delayed: 53.49 +0.55 (1.04%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $52.94 | 52 Week High | $114.67 | |||
| Open | $53.30 | 52 Week Low | $70.69 | |||
| Day High | $54.01 | P/E | 35.42 | |||
| Day Low | $51.81 | EPS | $1.51 | |||
| Volume | 2,997,325 | |||||
| ARM Holdings, Plc (NYSE: ARMH) | Delayed: 10.12 -0.33 (3.16%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.45 | 52 Week High | $67.93 | |||
| Open | $10.49 | 52 Week Low | $36.68 | |||
| Day High | $10.62 | P/E | N/A | |||
| Day Low | $10.12 | EPS | $0.00 | |||
| Volume | 9,144 | |||||
| Astec Industries, Inc. (NASDAQ: ASTE) | Delayed: 43.55 +1.68 (4.01%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $41.87 | 52 Week High | $67.14 | |||
| Open | $42.60 | 52 Week Low | $33.08 | |||
| Day High | $43.89 | P/E | 29.03 | |||
| Day Low | $41.69 | EPS | $1.50 | |||
| Volume | 185,976 | |||||
| ANIXTER INTERNATIONAL, Inc. (NYSE: AXE) | Delayed: 97.85 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $97.85 | 52 Week High | $75.45 | |||
| Open | $0.24 | 52 Week Low | $37.61 | |||
| Day High | $97.85 | P/E | 16.20 | |||
| Day Low | $97.85 | EPS | $6.04 | |||
| Volume | 8,012 | |||||
| Bridge Capital Holdings (NASDAQ: BBNK) | Delayed: 29.80 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.80 | 52 Week High | $30.83 | |||
| Open | $2.47 | 52 Week Low | $19.66 | |||
| Day High | $29.80 | P/E | 30.72 | |||
| Day Low | $29.80 | EPS | $0.97 | |||
| Volume | 38,924 | |||||
| Barrett Business Services (NASDAQ: BBSI) | Delayed: 33.55 +0.32 (0.96%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $33.23 | 52 Week High | $54.89 | |||
| Open | $33.29 | 52 Week Low | $22.55 | |||
| Day High | $33.63 | P/E | 13.86 | |||
| Day Low | $32.69 | EPS | $2.42 | |||
| Volume | 172,845 | |||||
| Bard (C.R.) Inc. (NYSE: BCR) | Delayed: 331.24 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $331.24 | 52 Week High | $239.43 | |||
| Open | $22.34 | 52 Week Low | $172.21 | |||
| Day High | $331.24 | P/E | 38.74 | |||
| Day Low | $331.24 | EPS | $8.55 | |||
| Volume | 7,232 | |||||
| B&G FOODS, Inc. (NYSE: BGS) | Delayed: 3.46 +0.13 (3.90%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.33 | 52 Week High | $52.84 | |||
| Open | $3.33 | 52 Week Low | $31.81 | |||
| Day High | $3.48 | P/E | 3.53 | |||
| Day Low | $3.33 | EPS | $0.98 | |||
| Volume | 2,549,988 | |||||
| BERKSHIRE HILLS BANCORP, Inc. (NYSE: BHLB) | Delayed: 26.13 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $26.13 | 52 Week High | $32.70 | |||
| Open | $26.13 | 52 Week Low | $24.71 | |||
| Day High | $26.13 | P/E | 15.84 | |||
| Day Low | $26.13 | EPS | $1.65 | |||
| Volume | 736 | |||||
| PROGRESSIVE WASTE SOLUTIONS LTD. (NYSE: BIN) | Delayed: 31.61 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $31.61 | 52 Week High | $34.26 | |||
| Open | $22.41 | 52 Week Low | $20.81 | |||
| Day High | $31.61 | P/E | N/A | |||
| Day Low | $31.61 | EPS | $0.00 | |||
| Volume | 529,246 | |||||
| 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 | |||||
| BP P.L.C. (NYSE: BP) | Delayed: 44.76 -0.38 (0.84%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $45.14 | 52 Week High | $37.28 | |||
| Open | $45.21 | 52 Week Low | $27.01 | |||
| Day High | $45.43 | P/E | N/A | |||
| Day Low | $44.68 | EPS | $0.00 | |||
| Volume | 8,962,641 | |||||
| Boston Private Financial Holdi (NASDAQ: BPFH) | Delayed: 14.75 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.75 | 52 Week High | $15.90 | |||
| Open | $80.64 | 52 Week Low | $9.34 | |||
| Day High | $14.75 | P/E | 25.88 | |||
| Day Low | $14.75 | EPS | $0.57 | |||
| Volume | 38,496 | |||||
| Broadcom Corporation (NASDAQ: BRCM) | Delayed: 54.67 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $54.67 | 52 Week High | $58.51 | |||
| Open | $0.05 | 52 Week Low | $41.28 | |||
| Day High | $54.67 | P/E | 74.89 | |||
| Day Low | $54.67 | EPS | $0.73 | |||
| Volume | 110,359 | |||||
| Peabody Energy (NYSE: BTU) | Delayed: 27.61 +0.75 (2.79%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $26.86 | 52 Week High | $28.00 | |||
| Open | $27.30 | 52 Week Low | $0.99 | |||
| Day High | $27.78 | P/E | N/A | |||
| Day Low | $27.14 | EPS | $-1.12 | |||
| Volume | 2,071,844 | |||||
| Boston Properties (NYSE: BXP) | Delayed: 67.67 -0.11 (0.16%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $67.78 | 52 Week High | $144.02 | |||
| Open | $68.14 | 52 Week Low | $107.28 | |||
| Day High | $68.17 | P/E | 16.11 | |||
| Day Low | $66.97 | EPS | $4.20 | |||
| Volume | 1,670,474 | |||||
| BOYD GAMING CORPORATION (NYSE: BYD) | Delayed: 80.78 -0.17 (0.21%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $80.95 | 52 Week High | $21.43 | |||
| Open | $81.21 | 52 Week Low | $14.22 | |||
| Day High | $81.59 | P/E | N/A | |||
| Day Low | $80.57 | EPS | $-10.72 | |||
| Volume | 824,890 | |||||
| CHICAGO BRIDGE & IRON CO. (NYSE: CBI) | Delayed: 16.39 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.39 | 52 Week High | $43.17 | |||
| Open | $56.75 | 52 Week Low | $26.12 | |||
| Day High | $16.39 | P/E | N/A | |||
| Day Low | $16.39 | EPS | $0.00 | |||
| Volume | 1,745,776 | |||||
| CABOT CORPORATION (NYSE: CBT) | Delayed: 85.19 +0.26 (0.31%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $84.93 | 52 Week High | $53.57 | |||
| Open | $85.45 | 52 Week Low | $36.12 | |||
| Day High | $86.05 | P/E | 26.46 | |||
| Day Low | $84.32 | EPS | $3.22 | |||
| Volume | 353,413 | |||||
| Crown Castle International Corp. (NYSE: CCI) | Delayed: 75.51 +0.12 (0.16%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $75.39 | 52 Week High | $102.82 | |||
| Open | $75.50 | 52 Week Low | $75.71 | |||
| Day High | $76.50 | P/E | 290.42 | |||
| Day Low | $74.90 | EPS | $0.26 | |||
| Volume | 2,198,777 | |||||
| CELANESE CORPORATION (NYSE: CE) | Delayed: 46.80 -0.18 (0.38%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $46.98 | 52 Week High | $78.69 | |||
| Open | $47.00 | 52 Week Low | $55.07 | |||
| Day High | $47.84 | P/E | 6.77 | |||
| Day Low | $46.77 | EPS | $6.91 | |||
| Volume | 1,054,151 | |||||
| Century Aluminum Co (NASDAQ: CENX) | Delayed: 43.92 +0.52 (1.20%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $43.40 | 52 Week High | $10.07 | |||
| Open | $44.91 | 52 Week Low | $2.63 | |||
| Day High | $45.47 | P/E | N/A | |||
| Day Low | $43.11 | EPS | $-0.45 | |||
| Volume | 1,772,699 | |||||
| CHEMED CORPORATION (NYSE: CHE) | Delayed: 540.57 +5.69 (1.06%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $534.88 | 52 Week High | $159.77 | |||
| Open | $535.14 | 52 Week Low | $124.77 | |||
| Day High | $543.44 | P/E | 129.94 | |||
| Day Low | $530.25 | EPS | $4.16 | |||
| Volume | 117,705 | |||||
| C. H. Robinson Worldwide (NASDAQ: CHRW) | Delayed: 141.63 -2.2 (1.53%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $143.83 | 52 Week High | $76.10 | |||
| Open | $144.17 | 52 Week Low | $59.71 | |||
| Day High | $145.25 | P/E | 53.45 | |||
| Day Low | $141.24 | EPS | $2.65 | |||
| Volume | 1,034,481 | |||||
| CIT GROUP INC. NEW (NYSE: CIT) | Delayed: 53.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $53.50 | 52 Week High | $43.57 | |||
| Open | $53.50 | 52 Week Low | $25.19 | |||
| Day High | $53.50 | P/E | 15.97 | |||
| Day Low | $53.50 | EPS | $3.35 | |||
| Volume | 250,000 | |||||
| Cummins Inc. (NYSE: CMI) | Delayed: 587.68 -3.36 (0.57%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $591.04 | 52 Week High | $141.65 | |||
| Open | $599.71 | 52 Week Low | $79.88 | |||
| Day High | $602.03 | P/E | 74.30 | |||
| Day Low | $587.20 | EPS | $7.91 | |||
| Volume | 920,697 | |||||
| CENTENE CORPORATION (NYSE: CNC) | Delayed: 65.02 +0.88 (1.37%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $64.14 | 52 Week High | $75.57 | |||
| Open | $64.07 | 52 Week Low | $47.36 | |||
| Day High | $65.16 | P/E | 22.66 | |||
| Day Low | $64.03 | EPS | $2.87 | |||
| Volume | 3,152,135 | |||||
| CANADIAN NATIONAL RAILWAY (NYSE: CNI) | Delayed: 129.84 +1.61 (1.26%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $128.23 | 52 Week High | $67.66 | |||
| Open | $129.26 | 52 Week Low | $46.23 | |||
| Day High | $130.12 | P/E | N/A | |||
| Day Low | $128.57 | EPS | $0.00 | |||
| Volume | 1,059,636 | |||||
| CNO FINANCIAL GROUP, Inc. (NYSE: CNO) | Delayed: 53.52 +0.41 (0.77%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $53.11 | 52 Week High | $20.88 | |||
| Open | $53.47 | 52 Week Low | $14.30 | |||
| Day High | $54.03 | P/E | 26.11 | |||
| Day Low | $53.08 | EPS | $2.05 | |||
| Volume | 823,789 | |||||
| Coach Inc. (NYSE: COH) | Delayed: 39.90 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $39.90 | 52 Week High | $43.71 | |||
| Open | $5.24 | 52 Week Low | $28.70 | |||
| Day High | $39.90 | P/E | 11.60 | |||
| Day Low | $39.90 | EPS | $3.44 | |||
| Volume | 1,559 | |||||
| Columbia Sportswear Co (NASDAQ: COLM) | Delayed: 60.33 +0.89 (1.50%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $59.44 | 52 Week High | $62.95 | |||
| Open | $59.98 | 52 Week Low | $43.56 | |||
| Day High | $60.82 | P/E | 22.18 | |||
| Day Low | $59.98 | EPS | $2.72 | |||
| Volume | 635,994 | |||||
| CANADIAN PACIFIC RAILWAY (NYSE: CP) | Delayed: 96.69 +1.86 (1.96%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $94.83 | 52 Week High | $157.34 | |||
| Open | $95.39 | 52 Week Low | $97.09 | |||
| Day High | $96.90 | P/E | N/A | |||
| Day Low | $95.13 | EPS | $0.00 | |||
| Volume | 1,790,502 | |||||
| Capella Education Company (NASDAQ: CPLA) | Delayed: 104.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $104.00 | 52 Week High | $84.85 | |||
| Open | $17.21 | 52 Week Low | $39.23 | |||
| Day High | $104.00 | P/E | 37.14 | |||
| Day Low | $104.00 | EPS | $2.80 | |||
| Volume | 278,265 | |||||
| Conceptus, Inc. (NASDAQ: CPTS) | Delayed: 31.02 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $31.02 | 52 Week High | $31.10 | |||
| Open | $31.02 | 52 Week Low | $16.88 | |||
| Day High | $31.02 | P/E | 103.40 | |||
| Day Low | $31.02 | EPS | $0.30 | |||
| Volume | 5 | |||||
| Ceradyne, Inc. (NASDAQ: CRDN) | Delayed: 35.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $35.00 | 52 Week High | $35.20 | |||
| Open | $5.60 | 52 Week Low | $19.45 | |||
| Day High | $35.00 | P/E | 102.94 | |||
| Day Low | $35.00 | EPS | $0.34 | |||
| Volume | 600 | |||||
| CARLISLE COMPANIES, Inc. (NYSE: CSL) | Delayed: 367.68 +10.13 (2.83%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $357.55 | 52 Week High | $114.49 | |||
| Open | $361.12 | 52 Week Low | $75.17 | |||
| Day High | $370.41 | P/E | 101.85 | |||
| Day Low | $359.52 | EPS | $3.61 | |||
| Volume | 511,601 | |||||
| CELL THERAPEUTICS (NASDAQ: CTIC) | Delayed: 9.09 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.09 | 52 Week High | $1.34 | |||
| Open | $9.91 | 52 Week Low | $0.25 | |||
| Day High | $9.09 | P/E | N/A | |||
| Day Low | $9.09 | EPS | $-0.42 | |||
| Volume | 253 | |||||
| CTS CORPORATION (NYSE: CTS) | Delayed: 57.74 -0.04 (0.07%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $57.78 | 52 Week High | $22.15 | |||
| Open | $58.18 | 52 Week Low | $12.87 | |||
| Day High | $58.42 | P/E | 962.33 | |||
| Day Low | $57.11 | EPS | $0.06 | |||
| Volume | 249,502 | |||||
| Cynosure, Inc. Class A (NASDAQ: CYNO) | Delayed: 66.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $66.00 | 52 Week High | $55.94 | |||
| Open | $3195.07 | 52 Week Low | $32.90 | |||
| Day High | $66.00 | P/E | N/A | |||
| Day Low | $66.00 | EPS | $-0.09 | |||
| Volume | 1,414,505 | |||||
| Delta Air Lines (NYSE: DAL) | Delayed: 82.41 +1.35 (1.67%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $81.06 | 52 Week High | $52.77 | |||
| Open | $82.22 | 52 Week Low | $32.60 | |||
| Day High | $83.07 | P/E | 6.71 | |||
| Day Low | $82.05 | EPS | $12.28 | |||
| Volume | 5,076,217 | |||||
| DEUTSCHE BANK AG (NYSE: DB) | Delayed: 37.82 +0.26 (0.69%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $37.56 | 52 Week High | $26.61 | |||
| Open | $37.60 | 52 Week Low | $11.19 | |||
| Day High | $37.84 | P/E | N/A | |||
| Day Low | $37.54 | EPS | $0.00 | |||
| Volume | 1,202,199 | |||||
| DDi Corp. (NASDAQ: DDIC) | Delayed: 12.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.99 | 52 Week High | $13.01 | |||
| Open | $48.83 | 52 Week Low | $6.66 | |||
| Day High | $12.99 | P/E | 11.70 | |||
| Day Low | $12.99 | EPS | $1.11 | |||
| Volume | 111,324 | |||||
| Delphi Financial Group Inc. Cl A (NYSE: DFG) | Delayed: 45.53 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $45.53 | 52 Week High | $45.56 | |||
| Open | $2.16 | 52 Week Low | $20.04 | |||
| Day High | $45.53 | P/E | 14.41 | |||
| Day Low | $45.53 | EPS | $3.16 | |||
| Volume | 91,041 | |||||
| Quest Diagnostics (NYSE: DGX) | Delayed: 244.39 +3.09 (1.28%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $241.30 | 52 Week High | $86.85 | |||
| Open | $240.33 | 52 Week Low | $59.66 | |||
| Day High | $244.70 | P/E | 46.02 | |||
| Day Low | $239.43 | EPS | $5.31 | |||
| Volume | 1,263,230 | |||||
| DHT HOLDINGS, Inc. (NYSE: DHT) | Delayed: 19.82 +0.02 (0.10%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.80 | 52 Week High | $8.24 | |||
| Open | $20.00 | 52 Week Low | $3.29 | |||
| Day High | $20.62 | P/E | N/A | |||
| Day Low | $19.72 | EPS | $-0.24 | |||
| Volume | 4,952,821 | |||||
| Digimarc Corporation (NASDAQ: DMRC) | Delayed: 6.15 -0.47 (7.1%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.62 | 52 Week High | $44.94 | |||
| Open | $6.62 | 52 Week Low | $25.04 | |||
| Day High | $6.68 | P/E | 23.65 | |||
| Day Low | $6.02 | EPS | $0.26 | |||
| Volume | 103,189 | |||||
| DEVRY EDUCATION GROUP, Inc. (NYSE: DV) | Delayed: 13.31 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.31 | 52 Week High | $28.35 | |||
| Open | $13.29 | 52 Week Low | $15.36 | |||
| Day High | $13.32 | P/E | 8.76 | |||
| Day Low | $13.29 | EPS | $1.52 | |||
| Volume | 1,299,640 | |||||
| DreamWorks Animation SKG, Inc. (NASDAQ: DWA) | Delayed: 40.97 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $40.97 | 52 Week High | $41.13 | |||
| Open | $0.00 | 52 Week Low | $17.02 | |||
| Day High | $40.97 | P/E | N/A | |||
| Day Low | $40.97 | EPS | $-0.53 | |||
| Volume | 2,856,219 | |||||
| Ecolab Inc. (NYSE: ECL) | Delayed: 281.63 +0.15 (0.05%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $281.48 | 52 Week High | $124.60 | |||
| Open | $281.32 | 52 Week Low | $98.62 | |||
| Day High | $283.65 | P/E | 89.12 | |||
| Day Low | $278.45 | EPS | $3.16 | |||
| Volume | 2,403,390 | |||||
| eHealth, Inc. (NASDAQ: EHTH) | Delayed: 1.23 +0.01 (0.82%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.22 | 52 Week High | $15.14 | |||
| Open | $1.25 | 52 Week Low | $6.38 | |||
| Day High | $1.27 | P/E | 13.67 | |||
| Day Low | $1.22 | EPS | $0.09 | |||
| Volume | 181,630 | |||||
| Express Scripts (NASDAQ: ESRX) | Delayed: 92.33 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $92.33 | 52 Week High | $89.00 | |||
| Open | $0.01 | 52 Week Low | $64.46 | |||
| Day High | $92.33 | P/E | 39.97 | |||
| Day Low | $92.33 | EPS | $2.31 | |||
| Volume | 0 | |||||
| EXAR CORP (NYSE: EXAR) | Delayed: 12.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.99 | 52 Week High | $9.85 | |||
| Open | $1.02 | 52 Week Low | $4.82 | |||
| Day High | $12.99 | P/E | 86.60 | |||
| Day Low | $12.99 | EPS | $0.15 | |||
| Volume | 202,308 | |||||
| Excel Maritime Carriers Ltd. (NYSE: EXM) | Delayed: 0.47 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.47 | 52 Week High | $1.30 | |||
| Open | $0.47 | 52 Week Low | $0.36 | |||
| Day High | $0.47 | P/E | N/A | |||
| Day Low | $0.47 | EPS | $0.00 | |||
| Volume | 19,234 | |||||
| FLAGSTAR BANCORP, INC. NEW (NYSE: FBC) | Delayed: 37.54 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $37.54 | 52 Week High | $29.29 | |||
| Open | $15.24 | 52 Week Low | $17.25 | |||
| Day High | $37.54 | P/E | 8.13 | |||
| Day Low | $37.54 | EPS | $4.62 | |||
| Volume | 424 | |||||
| F5 Networks (NASDAQ: FFIV) | Delayed: 384.63 +6.84 (1.81%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $377.79 | 52 Week High | $143.20 | |||
| Open | $379.58 | 52 Week Low | $86.03 | |||
| Day High | $385.45 | P/E | 109.58 | |||
| Day Low | $376.54 | EPS | $3.51 | |||
| Volume | 575,523 | |||||
| FirstMerit Corp (NASDAQ: FMER) | Delayed: 21.61 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.61 | 52 Week High | $23.15 | |||
| Open | $4.72 | 52 Week Low | $15.33 | |||
| Day High | $21.61 | P/E | 18.31 | |||
| Day Low | $21.61 | EPS | $1.18 | |||
| Volume | 3,813 | |||||
| FMC Technologies Inc. (NYSE: FTI) | Delayed: 77.45 -0.17 (0.22%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $77.62 | 52 Week High | $34.69 | |||
| Open | $78.18 | 52 Week Low | $22.30 | |||
| Day High | $78.54 | P/E | 36.88 | |||
| Day Low | $77.18 | EPS | $2.10 | |||
| Volume | 2,255,693 | |||||
| GROUP 1 AUTOMOTIVE, Inc. (NYSE: GPI) | Delayed: 261.85 -1.97 (0.75%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $263.82 | 52 Week High | $83.43 | |||
| Open | $265.57 | 52 Week Low | $47.31 | |||
| Day High | $268.00 | P/E | 58.19 | |||
| Day Low | $261.28 | EPS | $4.50 | |||
| Volume | 232,749 | |||||
| W.R. GRACE & CO. (NYSE: GRA) | Delayed: 69.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $69.99 | 52 Week High | $101.17 | |||
| Open | $3.26 | 52 Week Low | $63.84 | |||
| Day High | $69.99 | P/E | 21.21 | |||
| Day Low | $69.99 | EPS | $3.30 | |||
| Volume | 151,222 | |||||
| Human Genome Sciences, Inc. (NASDAQ: HGSI) | Delayed: 14.24 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.24 | 52 Week High | $16.58 | |||
| Open | $55.80 | 52 Week Low | $6.51 | |||
| Day High | $14.24 | P/E | N/A | |||
| Day Low | $14.24 | EPS | $-1.79 | |||
| Volume | 557,147 | |||||
| Heidrick & Struggles, Inc. (NASDAQ: HSII) | Delayed: 59.01 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $59.01 | 52 Week High | $30.62 | |||
| Open | $59.01 | 52 Week Low | $16.23 | |||
| Day High | $59.01 | P/E | 245.88 | |||
| Day Low | $59.01 | EPS | $0.24 | |||
| Volume | 275,331 | |||||
| HATTERAS FINANCIAL CORP. (NYSE: HTS) | Delayed: 16.29 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.29 | 52 Week High | $17.19 | |||
| Open | $0.63 | 52 Week Low | $10.54 | |||
| Day High | $16.29 | P/E | N/A | |||
| Day Low | $16.29 | EPS | $-1.59 | |||
| Volume | 373,286 | |||||
| Ii-Vi, Inc. (NASDAQ: IIVI) | Delayed: 41.95 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $41.95 | 52 Week High | $29.00 | |||
| Open | $202.84 | 52 Week Low | $16.09 | |||
| Day High | $41.95 | P/E | 61.69 | |||
| Day Low | $41.95 | EPS | $0.68 | |||
| Volume | 323,590 | |||||
| IMATION CORP. (NYSE: IMN) | Delayed: 0.77 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.77 | 52 Week High | $2.00 | |||
| Open | $119.75 | 52 Week Low | $0.47 | |||
| Day High | $0.77 | P/E | N/A | |||
| Day Low | $0.77 | EPS | $-0.60 | |||
| Volume | 8 | |||||
| Insituform Technologies, Inc. (NASDAQ: INSU) | Delayed: 11.66 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.66 | 52 Week High | $30.00 | |||
| Open | $0.09 | 52 Week Low | $10.45 | |||
| Day High | $11.66 | P/E | 9.80 | |||
| Day Low | $11.66 | EPS | $1.19 | |||
| Volume | 0 | |||||
| iRobot Corporation (NASDAQ: IRBT) | Delayed: 0.47 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.47 | 52 Week High | $54.02 | |||
| Open | $0.47 | 52 Week Low | $28.02 | |||
| Day High | $0.47 | P/E | 0.50 | |||
| Day Low | $0.47 | EPS | $0.94 | |||
| Volume | 250 | |||||
| Illinois Tool Works (NYSE: ITW) | Delayed: 282.29 -0.45 (0.16%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $282.74 | 52 Week High | $124.97 | |||
| Open | $284.10 | 52 Week Low | $79.15 | |||
| Day High | $284.17 | P/E | 77.77 | |||
| Day Low | $281.04 | EPS | $3.63 | |||
| Volume | 890,201 | |||||
| JOURNAL COMMUNICATIONS, Inc. (NYSE: JRN) | Delayed: 14.82 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.82 | 52 Week High | $14.94 | |||
| Open | $27.97 | 52 Week Low | $7.79 | |||
| Day High | $14.82 | P/E | 25.12 | |||
| Day Low | $14.82 | EPS | $0.59 | |||
| Volume | 544,406 | |||||
| Kona Grill, Inc. (NASDAQ: KONA) | Delayed: 0.14 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.14 | 52 Week High | $17.27 | |||
| Open | $2.02 | 52 Week Low | $9.75 | |||
| Day High | $0.14 | P/E | 0.45 | |||
| Day Low | $0.14 | EPS | $0.31 | |||
| Volume | 465 | |||||
| QUAKER CHEMICAL CORP. (NYSE: KWR) | Delayed: 163.02 -1.81 (1.1%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $164.83 | 52 Week High | $122.08 | |||
| Open | $163.49 | 52 Week Low | $68.20 | |||
| Day High | $167.84 | P/E | 37.56 | |||
| Day Low | $162.12 | EPS | $4.34 | |||
| Volume | 137,018 | |||||
| Life Technologies Corporation (NASDAQ: LIFE) | Delayed: 34.16 +0.64 (1.91%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $33.52 | 52 Week High | $10.93 | |||
| Open | $33.90 | 52 Week Low | $2.48 | |||
| Day High | $34.49 | P/E | 12.61 | |||
| Day Low | $32.51 | EPS | $2.71 | |||
| Volume | 850,094 | |||||
| LENNOX INTERNATIONAL, Inc. (NYSE: LII) | Delayed: 402.87 -3.18 (0.78%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $406.05 | 52 Week High | $164.02 | |||
| Open | $409.29 | 52 Week Low | $105.65 | |||
| Day High | $410.54 | P/E | 113.48 | |||
| Day Low | $402.44 | EPS | $3.55 | |||
| Volume | 424,548 | |||||
| LodgeNet Interactive Corporation (NASDAQ: LNET) | Delayed: 0.02 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.02 | 52 Week High | $4.44 | |||
| Open | $0.01 | 52 Week Low | $0.02 | |||
| Day High | $0.02 | P/E | 0.00 | |||
| Day Low | $0.02 | EPS | $-4.36 | |||
| Volume | 3,250 | |||||
| Lender Processing Services (NYSE: LPS) | Delayed: 37.30 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $37.30 | 52 Week High | $37.79 | |||
| Open | $37.30 | 52 Week Low | $21.23 | |||
| Day High | $37.30 | P/E | 27.84 | |||
| Day Low | $37.30 | EPS | $1.34 | |||
| Volume | 150 | |||||
| LEXMARK INTERNATIONAL, Inc. (NYSE: LXK) | Delayed: 40.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $40.49 | 52 Week High | $40.25 | |||
| Open | $255.00 | 52 Week Low | $24.11 | |||
| Day High | $40.49 | P/E | 9.92 | |||
| Day Low | $40.49 | EPS | $4.08 | |||
| Volume | 131 | |||||
| Masimo Corporation (NASDAQ: MASI) | Delayed: 179.95 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $179.95 | 52 Week High | $62.00 | |||
| Open | $179.95 | 52 Week Low | $33.03 | |||
| Day High | $179.95 | P/E | 176.42 | |||
| Day Low | $179.95 | EPS | $1.02 | |||
| Volume | 40 | |||||
| MBT Financial Corporation (NASDAQ: MBTF) | Delayed: 9.84 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.84 | 52 Week High | $10.05 | |||
| Open | $112.95 | 52 Week Low | $6.26 | |||
| Day High | $9.84 | P/E | 6.98 | |||
| Day Low | $9.84 | EPS | $1.41 | |||
| Volume | 0 | |||||
| McKesson Corp. (NYSE: MCK) | Delayed: 858.90 +20.15 (2.40%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $838.75 | 52 Week High | $202.20 | |||
| Open | $839.84 | 52 Week Low | $114.53 | |||
| Day High | $867.92 | P/E | 160.24 | |||
| Day Low | $837.88 | EPS | $5.36 | |||
| Volume | 1,580,735 | |||||
| MF Global Holdings (NASDAQ: MF) | Delayed: 16.38 -1.73 (9.55%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $18.11 | 52 Week High | $9.28 | |||
| Open | $18.50 | 52 Week Low | $0.99 | |||
| Day High | $18.87 | P/E | N/A | |||
| Day Low | $15.70 | EPS | $-1.49 | |||
| Volume | 177,911 | |||||
| 3M COMPANY (NYSE: MMM) | Delayed: 178.96 +0.87 (0.49%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $178.09 | 52 Week High | $182.27 | |||
| Open | $178.02 | 52 Week Low | $134.64 | |||
| Day High | $181.03 | P/E | 26.63 | |||
| Day Low | $178.02 | EPS | $6.72 | |||
| Volume | 2,587,935 | |||||
| Merit Medical Systems, Inc. (NASDAQ: MMSI) | Delayed: 90.78 +0.51 (0.56%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $90.27 | 52 Week High | $25.10 | |||
| Open | $90.25 | 52 Week Low | $15.47 | |||
| Day High | $91.04 | P/E | 363.12 | |||
| Day Low | $89.38 | EPS | $0.25 | |||
| Volume | 401,801 | |||||
| MOLINA HEALTHCARE, Inc. (NYSE: MOH) | Delayed: 200.29 +3.35 (1.70%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $196.94 | 52 Week High | $67.87 | |||
| Open | $197.49 | 52 Week Low | $44.50 | |||
| Day High | $203.47 | P/E | 208.64 | |||
| Day Low | $197.49 | EPS | $0.96 | |||
| Volume | 759,439 | |||||
| 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 | |||||
| Mercury Computer Systems, Inc. (NASDAQ: MRCY) | Delayed: 91.36 -2.87 (3.05%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $94.23 | 52 Week High | $31.95 | |||
| Open | $95.23 | 52 Week Low | $15.67 | |||
| Day High | $96.03 | P/E | N/A | |||
| Day Low | $91.25 | EPS | $-0.15 | |||
| Volume | 1,117,799 | |||||
| Mattson Technology, Inc. (NASDAQ: MTSN) | Delayed: 3.60 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.60 | 52 Week High | $3.99 | |||
| Open | $35.26 | 52 Week Low | $2.13 | |||
| Day High | $3.60 | P/E | N/A | |||
| Day Low | $3.60 | EPS | $-0.19 | |||
| Volume | 2,541 | |||||
| MANITOWOC COMPANY, Inc. (NYSE: MTW) | Delayed: 19.68 +0.59 (3.09%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $19.09 | 52 Week High | $17.56 | |||
| Open | $19.32 | 52 Week Low | $3.65 | |||
| Day High | $19.93 | P/E | 17.26 | |||
| Day Low | $19.20 | EPS | $1.14 | |||
| Volume | 514,747 | |||||
| Nara Bancorp, Inc. (NASDAQ: NARA) | Delayed: 9.37 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.37 | 52 Week High | $10.75 | |||
| Open | $4.20 | 52 Week Low | $5.57 | |||
| Day High | $9.37 | P/E | 14.20 | |||
| Day Low | $9.37 | EPS | $0.66 | |||
| Volume | 8,046 | |||||
| Nabors Industries Ltd. (NYSE: NBR) | Delayed: 92.41 +0.59 (0.64%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $91.82 | 52 Week High | $13.62 | |||
| Open | $92.39 | 52 Week Low | $4.93 | |||
| Day High | $93.74 | P/E | 181.20 | |||
| Day Low | $90.24 | EPS | $0.51 | |||
| Volume | 202,572 | |||||
| National Oilwell Varco Inc. (NYSE: NOV) | Delayed: 20.42 +0.15 (0.74%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $20.27 | 52 Week High | $38.89 | |||
| Open | $20.45 | 52 Week Low | $25.74 | |||
| Day High | $20.63 | P/E | 3.75 | |||
| Day Low | $20.13 | EPS | $5.44 | |||
| Volume | 3,844,656 | |||||
| NUSKIN ENTERPRISES, Inc. (NYSE: NUS) | Delayed: 4.74 +0.09 (1.94%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.65 | 52 Week High | $66.04 | |||
| Open | $4.69 | 52 Week Low | $23.51 | |||
| Day High | $4.76 | P/E | 0.97 | |||
| Day Low | $4.67 | EPS | $4.89 | |||
| Volume | 318,930 | |||||
| NOVARTIS AG (NYSE: NVS) | Delayed: 158.86 +2.62 (1.68%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $156.24 | 52 Week High | $89.15 | |||
| Open | $156.17 | 52 Week Low | $69.84 | |||
| Day High | $159.72 | P/E | N/A | |||
| Day Low | $156.10 | EPS | $0.00 | |||
| Volume | 1,183,726 | |||||
| OCWEN FINANCIAL CORPORATION (NYSE: OCN) | Delayed: 25.08 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $25.08 | 52 Week High | $7.63 | |||
| Open | $25.08 | 52 Week Low | $1.29 | |||
| Day High | $25.08 | P/E | 13.86 | |||
| Day Low | $25.08 | EPS | $1.81 | |||
| Volume | 1,000 | |||||
| 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 | 964,351 | |||||
| OFG BANCORP (NYSE: OFG) | Delayed: 52.23 +0.45 (0.87%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $51.78 | 52 Week High | $13.25 | |||
| Open | $52.09 | 52 Week Low | $4.56 | |||
| Day High | $52.32 | P/E | 32.85 | |||
| Day Low | $51.59 | EPS | $1.59 | |||
| Volume | 249,489 | |||||
| OSI Systems, Inc. (NASDAQ: OSIS) | Delayed: 206.73 -11.36 (5.21%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $218.09 | 52 Week High | $96.75 | |||
| Open | $196.00 | 52 Week Low | $48.19 | |||
| Day High | $207.82 | P/E | 91.88 | |||
| Day Low | $186.50 | EPS | $2.25 | |||
| Volume | 1,295,520 | |||||
| PACCAR Inc. (NASDAQ: PCAR) | Delayed: 131.03 +2.09 (1.62%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $128.94 | 52 Week High | $60.86 | |||
| Open | $130.40 | 52 Week Low | $43.46 | |||
| Day High | $132.31 | P/E | 39.71 | |||
| Day Low | $129.35 | EPS | $3.30 | |||
| Volume | 3,007,010 | |||||
| Panera Bread Co (NASDAQ: PNRA) | Delayed: 314.93 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $314.93 | 52 Week High | $224.15 | |||
| Open | $6.90 | 52 Week Low | $165.17 | |||
| Day High | $314.93 | P/E | 46.25 | |||
| Day Low | $314.93 | EPS | $6.81 | |||
| Volume | 281,577 | |||||
| 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 | |||||
| PVR Partners LP (NYSE: PVR) | Delayed: 27.44 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $27.44 | 52 Week High | $29.26 | |||
| Open | $27.44 | 52 Week Low | $21.87 | |||
| Day High | $27.44 | P/E | N/A | |||
| Day Low | $27.44 | EPS | $-0.02 | |||
| Volume | 86,726 | |||||
| Pervasive Software, Inc. (NASDAQ: PVSW) | Delayed: 9.20 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.20 | 52 Week High | $9.23 | |||
| Open | $9.20 | 52 Week Low | $5.60 | |||
| Day High | $9.20 | P/E | 83.64 | |||
| Day Low | $9.20 | EPS | $0.11 | |||
| Volume | 82 | |||||
| PrivateBancorp, Inc. (NASDAQ: PVTB) | Delayed: 60.97 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $60.97 | 52 Week High | $46.70 | |||
| Open | $6.78 | 52 Week Low | $31.18 | |||
| Day High | $60.97 | P/E | 38.11 | |||
| Day Low | $60.97 | EPS | $1.60 | |||
| Volume | 2,974 | |||||
| Questcor Pharmacueticals, Inc. (NASDAQ: QCOR) | Delayed: 93.60 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $93.60 | 52 Week High | $97.80 | |||
| Open | $0.00 | 52 Week Low | $58.89 | |||
| Day High | $93.60 | P/E | 21.72 | |||
| Day Low | $93.60 | EPS | $4.31 | |||
| Volume | 67,200 | |||||
| Quidel Corp (NASDAQ: QDEL) | Delayed: 14.74 -0.11 (0.74%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.85 | 52 Week High | $23.94 | |||
| Open | $14.96 | 52 Week Low | $13.21 | |||
| Day High | $15.50 | P/E | 70.19 | |||
| Day Low | $14.11 | EPS | $0.21 | |||
| Volume | 2,022,157 | |||||
| Ryder System (NYSE: R) | Delayed: 249.73 +1.88 (0.76%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $247.85 | 52 Week High | $80.15 | |||
| Open | $250.56 | 52 Week Low | $45.12 | |||
| Day High | $250.96 | P/E | 53.94 | |||
| Day Low | $246.89 | EPS | $4.63 | |||
| Volume | 368,724 | |||||
| RailAmerica (NYSE: RA) | Delayed: 12.55 +0.01 (0.08%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.54 | 52 Week High | $41.74 | |||
| Open | $12.56 | 52 Week Low | $12.87 | |||
| Day High | $12.58 | P/E | N/A | |||
| Day Low | $12.51 | EPS | $-0.11 | |||
| Volume | 159,323 | |||||
| Reynolds American Inc. (NYSE: RAI) | Delayed: 65.40 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $65.40 | 52 Week High | $56.65 | |||
| Open | $0.23 | 52 Week Low | $43.38 | |||
| Day High | $65.40 | P/E | 20.83 | |||
| Day Low | $65.40 | EPS | $3.14 | |||
| Volume | 466,004 | |||||
| Regions Financial Corp. (NYSE: RF) | Delayed: 30.41 +0.19 (0.63%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $30.22 | 52 Week High | $13.40 | |||
| Open | $30.44 | 52 Week Low | $7.00 | |||
| Day High | $30.56 | P/E | 38.99 | |||
| Day Low | $30.12 | EPS | $0.78 | |||
| Volume | 7,041,071 | |||||
| RF Micro Devices, Inc. (NASDAQ: RFMD) | Delayed: 16.59 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.59 | 52 Week High | $17.13 | |||
| Open | $1.02 | 52 Week Low | $4.97 | |||
| Day High | $16.59 | P/E | N/A | |||
| Day Low | $16.59 | EPS | $-0.01 | |||
| Volume | 10,500 | |||||
| RF Monolithics, Inc. (NASDAQ: RFMI) | Delayed: 1.78 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.78 | 52 Week High | $1.78 | |||
| Open | $22.50 | 52 Week Low | $0.76 | |||
| Day High | $1.78 | P/E | 178.00 | |||
| Day Low | $1.78 | EPS | $0.01 | |||
| Volume | 26,275 | |||||
| Robert Half International (NYSE: RHI) | Delayed: 44.75 +0.87 (1.98%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $43.88 | 52 Week High | $52.22 | |||
| Open | $43.88 | 52 Week Low | $34.34 | |||
| Day High | $45.83 | P/E | 24.45 | |||
| Day Low | $43.79 | EPS | $1.83 | |||
| Volume | 2,324,402 | |||||
| RAMCO-GERSHENSON PROPERTIES TRUST (NYSE: RPT) | Delayed: 13.21 +0.06 (0.46%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.15 | 52 Week High | $20.24 | |||
| Open | $13.06 | 52 Week Low | $15.50 | |||
| Day High | $13.27 | P/E | 1,321.00 | |||
| Day Low | $13.06 | EPS | $0.01 | |||
| Volume | 12,194 | |||||
| Range Resources Corp. (NYSE: RRC) | Delayed: 41.06 +0.39 (0.96%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $40.67 | 52 Week High | $46.96 | |||
| Open | $40.76 | 52 Week Low | $19.21 | |||
| Day High | $41.48 | P/E | 47.20 | |||
| Day Low | $40.49 | EPS | $0.87 | |||
| Volume | 2,352,492 | |||||
| RADIOSHACK CORP. (NYSE: RSH) | Delayed: 0.24 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.24 | 52 Week High | $2.79 | |||
| Open | $11.32 | 52 Week Low | $0.22 | |||
| Day High | $0.24 | P/E | N/A | |||
| Day Low | $0.24 | EPS | $-2.62 | |||
| Volume | 292,252 | |||||
| RAYONIER, Inc. (NYSE: RYN) | Delayed: 21.20 -0.08 (0.38%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.28 | 52 Week High | $28.16 | |||
| Open | $21.42 | 52 Week Low | $17.85 | |||
| Day High | $21.42 | P/E | 8.35 | |||
| Day Low | $21.08 | EPS | $2.54 | |||
| Volume | 3,754,389 | |||||
| SONIC AUTOMOTIVE, Inc. (NYSE: SAH) | Delayed: 77.45 -0.33 (0.42%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $77.78 | 52 Week High | $24.87 | |||
| Open | $78.10 | 52 Week Low | $15.68 | |||
| Day High | $78.49 | P/E | 48.71 | |||
| Day Low | $76.99 | EPS | $1.59 | |||
| Volume | 163,457 | |||||
| Signature Bank (AMEX: SBNY) | Delayed: 0.16 +0.02 (14.29%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.14 | 52 Week High | $163.15 | |||
| Open | $0.15 | 52 Week Low | $113.53 | |||
| Day High | $0.16 | P/E | 0.04 | |||
| Day Low | $0.15 | EPS | $4.48 | |||
| Volume | 1,877 | |||||
| SeaBright Holdings (NYSE: SBX) | Delayed: 11.11 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.11 | 52 Week High | $11.26 | |||
| Open | $11.11 | 52 Week Low | $7.75 | |||
| Day High | $11.11 | P/E | 24.15 | |||
| Day Low | $11.11 | EPS | $0.46 | |||
| Volume | 1,000 | |||||
| Socket Mobile, Inc. (NASDAQ: SCKT) | Delayed: 0.67 +0.02 (3.08%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.65 | 52 Week High | $4.00 | |||
| Open | $0.66 | 52 Week Low | $1.82 | |||
| Day High | $0.70 | P/E | N/A | |||
| Day Low | $0.63 | EPS | $-0.50 | |||
| Volume | 340,341 | |||||
| Sangamo Biosciences, Inc. (NASDAQ: SGMO) | Delayed: 0.18 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.18 | 52 Week High | $9.91 | |||
| Open | $0.18 | 52 Week Low | $3.10 | |||
| Day High | $0.18 | P/E | N/A | |||
| Day Low | $0.18 | EPS | $-0.48 | |||
| Volume | 4,140 | |||||
| Sherwin-Williams (NYSE: SHW) | Delayed: 346.59 +0.48 (0.14%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $346.11 | 52 Week High | $312.48 | |||
| Open | $347.38 | 52 Week Low | $234.96 | |||
| Day High | $350.02 | P/E | 47.48 | |||
| Day Low | $345.71 | EPS | $7.30 | |||
| Volume | 1,686,600 | |||||
| Sigma-Aldrich (NASDAQ: SIAL) | Delayed: 139.76 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $139.76 | 52 Week High | $140.03 | |||
| Open | $6.22 | 52 Week Low | $135.62 | |||
| Day High | $139.76 | P/E | 34.42 | |||
| Day Low | $139.76 | EPS | $4.06 | |||
| Volume | 291,617 | |||||
| Silicon Image, Inc. (NASDAQ: SIMG) | Delayed: 7.28 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.28 | 52 Week High | $7.33 | |||
| Open | $0.02 | 52 Week Low | $4.10 | |||
| Day High | $7.28 | P/E | 48.53 | |||
| Day Low | $7.28 | EPS | $0.15 | |||
| Volume | 396,296 | |||||
| TANGER FACTORY OUTLET CENTERS (NYSE: SKT) | Delayed: 38.22 -0.01 (0.03%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $38.23 | 52 Week High | $42.20 | |||
| Open | $38.26 | 52 Week Low | $29.46 | |||
| Day High | $38.31 | P/E | 33.82 | |||
| Day Low | $37.80 | EPS | $1.13 | |||
| Volume | 681,509 | |||||
| Super Micro Computer, Inc. (NASDAQ: SMCI) | Delayed: 37.24 +0.74 (2.03%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.50 | 52 Week High | $34.69 | |||
| Open | $37.15 | 52 Week Low | $18.60 | |||
| Day High | $37.67 | P/E | 45.41 | |||
| Day Low | $36.42 | EPS | $0.82 | |||
| Volume | 36,454,205 | |||||
| Sharps Compliance Corp (NASDAQ: SMED) | Delayed: 8.75 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.75 | 52 Week High | $9.77 | |||
| Open | $1.62 | 52 Week Low | $3.32 | |||
| Day High | $8.75 | P/E | N/A | |||
| Day Low | $8.75 | EPS | $-0.09 | |||
| Volume | 142,356 | |||||
| Sun Bancorp Inc-NJ (NASDAQ: SNBC) | Delayed: 24.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.50 | 52 Week High | $24.40 | |||
| Open | $0.00 | 52 Week Low | $19.52 | |||
| Day High | $24.50 | P/E | N/A | |||
| Day Low | $24.50 | EPS | $-0.12 | |||
| Volume | 42,900 | |||||
| SonoSite, Inc. (NASDAQ: SONO) | Delayed: 15.83 -0.22 (1.37%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $16.05 | 52 Week High | $54.08 | |||
| Open | $16.06 | 52 Week Low | $25.74 | |||
| Day High | $16.18 | P/E | 197.88 | |||
| Day Low | $15.63 | EPS | $0.08 | |||
| Volume | 900,309 | |||||
| Simon Property Group Inc (NYSE: SPG) | Delayed: 218.29 -1.61 (0.73%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $219.90 | 52 Week High | $229.10 | |||
| Open | $220.01 | 52 Week Low | $174.91 | |||
| Day High | $220.29 | P/E | 51.48 | |||
| Day Low | $217.29 | EPS | $4.24 | |||
| Volume | 1,040,802 | |||||
| QUESTAR CORPORATION (NYSE: STR) | Delayed: 18.12 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $18.12 | 52 Week High | $25.38 | |||
| Open | $18.12 | 52 Week Low | $18.02 | |||
| Day High | $18.12 | P/E | 19.70 | |||
| Day Low | $18.12 | EPS | $0.92 | |||
| Volume | 19,196,950 | |||||
| STERLING FINANCIAL (NASDAQ: STSA) | Delayed: 1.10 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.10 | 52 Week High | $34.84 | |||
| Open | $70.65 | 52 Week Low | $29.48 | |||
| Day High | $1.10 | P/E | 0.74 | |||
| Day Low | $1.10 | EPS | $1.48 | |||
| Volume | 2,312,714 | |||||
| SUN COMMUNITIES, Inc. (NYSE: SUI) | Delayed: 121.66 -0.63 (0.52%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $122.29 | 52 Week High | $85.98 | |||
| Open | $122.41 | 52 Week Low | $62.19 | |||
| Day High | $122.92 | P/E | 392.45 | |||
| Day Low | $121.21 | EPS | $0.31 | |||
| Volume | 1,314,487 | |||||
| Supertex, Inc. (NASDAQ: SUPX) | Delayed: 8.52 +1.72 (25.29%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.80 | 52 Week High | $27.39 | |||
| Open | $6.73 | 52 Week Low | $17.03 | |||
| Day High | $8.58 | P/E | 11.51 | |||
| Day Low | $6.69 | EPS | $0.74 | |||
| Volume | 577,562 | |||||
| SUNOCO LOGISTICS PARTNERS L.P. COMMON UNITS REP LTD PARTNER INT. (NYSE: SXL) | Delayed: 23.94 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $23.94 | 52 Week High | $31.49 | |||
| Open | $0.10 | 52 Week Low | $15.43 | |||
| Day High | $23.94 | P/E | 7.37 | |||
| Day Low | $23.94 | EPS | $3.25 | |||
| Volume | 1,800 | |||||
| TELEFLEX INCORPORATED (NYSE: TFX) | Delayed: 138.83 +3.87 (2.87%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $134.96 | 52 Week High | $188.79 | |||
| Open | $133.31 | 52 Week Low | $125.28 | |||
| Day High | $139.21 | P/E | 40.12 | |||
| Day Low | $133.31 | EPS | $3.46 | |||
| Volume | 641,968 | |||||
| Tellabs, Inc. (NASDAQ: TLAB) | Delayed: 2.44 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.44 | 52 Week High | $3.50 | |||
| Open | $2.44 | 52 Week Low | $1.90 | |||
| Day High | $2.44 | P/E | N/A | |||
| Day Low | $2.44 | EPS | $-0.28 | |||
| Volume | 67,668 | |||||
| TENNANT COMPANY 4 (NYSE: TNC) | Delayed: 68.68 +0.66 (0.97%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $68.02 | 52 Week High | $75.90 | |||
| Open | $68.60 | 52 Week Low | $45.92 | |||
| Day High | $69.58 | P/E | 29.60 | |||
| Day Low | $67.65 | EPS | $2.32 | |||
| Volume | 223,580 | |||||
| Trustmark Corp (NASDAQ: TRMK) | Delayed: 46.52 -0.06 (0.13%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $46.58 | 52 Week High | $32.37 | |||
| Open | $46.83 | 52 Week Low | $19.75 | |||
| Day High | $47.10 | P/E | 26.58 | |||
| Day Low | $46.08 | EPS | $1.75 | |||
| Volume | 378,404 | |||||
| TRINITY INDUSTRIES, Inc. (NYSE: TRN) | Delayed: 29.79 +0.05 (0.17%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.74 | 52 Week High | $27.98 | |||
| Open | $30.00 | 52 Week Low | $14.94 | |||
| Day High | $30.00 | P/E | 6.38 | |||
| Day Low | $29.32 | EPS | $4.67 | |||
| Volume | 510,971 | |||||
| T. Rowe Price Group (NASDAQ: TROW) | Delayed: 111.51 -0.68 (0.61%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $112.19 | 52 Week High | $79.00 | |||
| Open | $113.46 | 52 Week Low | $62.97 | |||
| Day High | $114.09 | P/E | 28.59 | |||
| Day Low | $111.38 | EPS | $3.90 | |||
| Volume | 1,275,697 | |||||
| Total System Services (NYSE: TSS) | Delayed: 133.27 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $133.27 | 52 Week High | $56.69 | |||
| Open | $103.01 | 52 Week Low | $37.47 | |||
| Day High | $133.27 | P/E | 102.52 | |||
| Day Low | $133.27 | EPS | $1.30 | |||
| Volume | 116,060 | |||||
| Twin Disc, Incorporated (NASDAQ: TWIN) | Delayed: 23.42 -1.05 (4.29%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.47 | 52 Week High | $13.53 | |||
| Open | $24.85 | 52 Week Low | $8.19 | |||
| Day High | $25.20 | P/E | 234.20 | |||
| Day Low | $22.92 | EPS | $0.10 | |||
| Volume | 186,794 | |||||
| UNDER ARMOUR, Inc. (NYSE: UA) | Delayed: 5.24 +0.09 (1.75%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $5.15 | 52 Week High | $93.02 | |||
| Open | $5.18 | 52 Week Low | $30.06 | |||
| Day High | $5.26 | P/E | 3.49 | |||
| Day Low | $5.09 | EPS | $1.50 | |||
| Volume | 2,054,286 | |||||
| UBS AG (NYSE: UBS) | Delayed: 53.29 +0.09 (0.17%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $53.20 | 52 Week High | $19.94 | |||
| Open | $52.97 | 52 Week Low | $11.93 | |||
| Day High | $53.47 | P/E | 57.30 | |||
| Day Low | $52.92 | EPS | $0.93 | |||
| Volume | 1,149,047 | |||||
| Ultimate Software Group, Inc. (NASDAQ: ULTI) | Delayed: 7.20 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.20 | 52 Week High | $224.07 | |||
| Open | $7.47 | 52 Week Low | $148.26 | |||
| Day High | $7.49 | P/E | 8.18 | |||
| Day Low | $7.20 | EPS | $0.88 | |||
| Volume | 56,534 | |||||
| USANA HEALTH SCIENCES, Inc. (NYSE: USNA) | Delayed: 13.55 +0.37 (2.81%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.18 | 52 Week High | $150.00 | |||
| Open | $13.25 | 52 Week Low | $92.00 | |||
| Day High | $13.56 | P/E | 2.44 | |||
| Day Low | $13.12 | EPS | $5.56 | |||
| Volume | 148,828 | |||||
| Vascular Solutions, Inc. (NASDAQ: VASC) | Delayed: 56.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $56.00 | 52 Week High | $51.05 | |||
| Open | $1.97 | 52 Week Low | $24.34 | |||
| Day High | $56.00 | P/E | 86.15 | |||
| Day Low | $56.00 | EPS | $0.65 | |||
| Volume | 100,200 | |||||
| Vicor Corp (NASDAQ: VICR) | Delayed: 200.54 -7.1 (3.42%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $207.64 | 52 Week High | $14.95 | |||
| Open | $211.06 | 52 Week Low | $7.00 | |||
| Day High | $211.60 | P/E | N/A | |||
| Day Low | $199.51 | EPS | $-0.38 | |||
| Volume | 513,729 | |||||
| Vocus, Inc. (NASDAQ: VOCS) | Delayed: 17.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $17.98 | 52 Week High | $18.15 | |||
| Open | $28.57 | 52 Week Low | $10.60 | |||
| Day High | $17.98 | P/E | N/A | |||
| Day Low | $17.98 | EPS | $-1.09 | |||
| Volume | 23,500 | |||||
| WABTEC, Inc. (NYSE: WAB) | Delayed: 297.57 +5.26 (1.80%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $292.31 | 52 Week High | $87.49 | |||
| Open | $295.84 | 52 Week Low | $60.28 | |||
| Day High | $298.90 | P/E | 98.53 | |||
| Day Low | $292.08 | EPS | $3.02 | |||
| Volume | 1,048,006 | |||||
| Waters Corporation (NYSE: WAT) | Delayed: 410.70 +6.01 (1.49%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $404.69 | 52 Week High | $162.53 | |||
| Open | $400.64 | 52 Week Low | $112.00 | |||
| Day High | $412.95 | P/E | 78.98 | |||
| Day Low | $396.00 | EPS | $5.20 | |||
| Volume | 816,933 | |||||
| Websense, Inc. (NASDAQ: WBSN) | Delayed: 24.72 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.72 | 52 Week High | $25.03 | |||
| Open | $24.72 | 52 Week Low | $12.70 | |||
| Day High | $24.72 | P/E | 39.87 | |||
| Day Low | $24.72 | EPS | $0.62 | |||
| Volume | 5,100 | |||||
| WADDELL & REED FINANCIAL (NYSE: WDR) | Delayed: 24.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.98 | 52 Week High | $38.20 | |||
| Open | $4.57 | 52 Week Low | $15.02 | |||
| Day High | $24.98 | P/E | 8.47 | |||
| Day Low | $24.98 | EPS | $2.95 | |||
| Volume | 4,770 | |||||
| WEATHERFORD INTL., LTD. (NYSE: WFT) | Delayed: 0.37 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.37 | 52 Week High | $11.21 | |||
| Open | $3.30 | 52 Week Low | $3.73 | |||
| Day High | $0.37 | P/E | N/A | |||
| Day Low | $0.37 | EPS | $0.00 | |||
| Volume | 0 | |||||
| Wilshire Bancorp, Inc. (NASDAQ: WIBC) | Delayed: 10.74 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.74 | 52 Week High | $12.63 | |||
| Open | $53.15 | 52 Week Low | $9.40 | |||
| Day High | $10.74 | P/E | 17.05 | |||
| Day Low | $10.74 | EPS | $0.63 | |||
| Volume | 6,027 | |||||
| WesBanco, Inc. (NASDAQ: WSBC) | Delayed: 40.86 -0.02 (0.05%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $40.88 | 52 Week High | $39.45 | |||
| Open | $41.19 | 52 Week Low | $26.93 | |||
| Day High | $41.55 | P/E | 18.74 | |||
| Day Low | $40.52 | EPS | $2.18 | |||
| Volume | 805,884 | |||||
| Wintrust Financial Corp (NASDAQ: WTFC) | Delayed: 152.67 +0.06 (0.04%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $152.61 | 52 Week High | $64.38 | |||
| Open | $153.55 | 52 Week Low | $37.96 | |||
| Day High | $154.13 | P/E | 59.17 | |||
| Day Low | $151.53 | EPS | $2.58 | |||
| Volume | 413,208 | |||||
| Western Union Co (NYSE: WU) | Delayed: 7.30 +0.01 (0.14%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.29 | 52 Week High | $21.80 | |||
| Open | $7.31 | 52 Week Low | $16.02 | |||
| Day High | $7.40 | P/E | 5.10 | |||
| Day Low | $7.25 | EPS | $1.43 | |||
| Volume | 7,132,668 | |||||
| United States Steel Corp. (NYSE: X) | Delayed: 54.84 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $54.84 | 52 Week High | $27.83 | |||
| Open | $54.84 | 52 Week Low | $6.18 | |||
| Day High | $54.84 | P/E | N/A | |||
| Day Low | $54.84 | EPS | $-14.28 | |||
| Volume | 258 | |||||
| TAL EDUCATION GROUP (NYSE: XRS) | Delayed: 76.53 +0.26 (0.34%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $76.27 | 52 Week High | $83.68 | |||
| Open | $76.54 | 52 Week Low | $40.53 | |||
| Day High | $76.88 | P/E | N/A | |||
| Day Low | $75.23 | EPS | $0.00 | |||
| Volume | 402,527 | |||||
| Xerox Corp. (NASDAQ: XRX) | Delayed: 2.90 +0.06 (2.11%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.84 | 52 Week High | $11.39 | |||
| Open | $2.86 | 52 Week Low | $8.48 | |||
| Day High | $3.00 | P/E | 3.12 | |||
| Day Low | $2.85 | EPS | $0.93 | |||
| Volume | 1,496,265 | |||||
| Zix Corporation (NASDAQ: ZIXI) | Delayed: 8.48 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.48 | 52 Week High | $5.78 | |||
| Open | $8.48 | 52 Week Low | $3.23 | |||
| Day High | $8.48 | P/E | 49.88 | |||
| Day Low | $8.48 | EPS | $0.17 | |||
| Volume | 1,361,860 | |||||
