Trading Radar for 10/26: Ford (F), Boeing (BA), Sprint (S), Visa (V), Jarden (JAH), Akamai (AKAM) Report
Go back to Trading Radar for 10/26: Ford (F), Boeing (BA), Sprint (S), Visa (V), Jarden (JAH), Akamai (AKAM) Report| ALLIANCEBERNSTEIN HOLDING, L.P. (NYSE: AB) | Delayed: 36.26 +0.24 (0.67%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.02 | 52 Week High | $26.24 | |||
| Open | $35.92 | 52 Week Low | $16.11 | |||
| Day High | $36.48 | P/E | 21.33 | |||
| Day Low | $35.92 | EPS | $1.70 | |||
| Volume | 202,493 | |||||
| Acco Brands Corporation (NYSE: ABD) | Delayed: 10.55 -0.42 (3.83%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.97 | 52 Week High | $13.25 | |||
| Open | $10.94 | 52 Week Low | $4.33 | |||
| Day High | $10.97 | P/E | 32.97 | |||
| Day Low | $10.30 | EPS | $0.32 | |||
| Volume | 8,582,220 | |||||
| ASBURY AUTO GROUP AB ADS (NYSE: ABG) | Delayed: 214.81 -0.56 (0.26%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $215.37 | 52 Week High | $77.33 | |||
| Open | $216.78 | 52 Week Low | $43.56 | |||
| Day High | $217.44 | P/E | 66.10 | |||
| Day Low | $211.03 | EPS | $3.25 | |||
| Volume | 203,377 | |||||
| ANCESTRY.COM (NYSE: ACOM) | Delayed: 23.77 +0.26 (1.11%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $23.51 | 52 Week High | $33.80 | |||
| Open | $23.71 | 52 Week Low | $20.75 | |||
| Day High | $23.77 | P/E | 14.23 | |||
| Day Low | $23.71 | EPS | $1.67 | |||
| Volume | 787 | |||||
| ACTIVE POWER (NASDAQ: ACPW) | Delayed: 0.21 -0.06 (22.22%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.27 | 52 Week High | $1.55 | |||
| Open | $0.28 | 52 Week Low | $0.15 | |||
| Day High | $0.28 | P/E | N/A | |||
| Day Low | $0.20 | EPS | $-0.44 | |||
| Volume | 639,671 | |||||
| Acxiom Corp (NASDAQ: ACXM) | Delayed: 48.48 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $48.48 | 52 Week High | $27.38 | |||
| Open | $30.94 | 52 Week Low | $17.32 | |||
| Day High | $48.48 | P/E | 71.29 | |||
| Day Low | $48.48 | EPS | $0.68 | |||
| Volume | 0 | |||||
| Automatic Data Processing (NASDAQ: ADP) | Delayed: 280.81 +1.60 (0.57%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $279.21 | 52 Week High | $96.00 | |||
| Open | $279.70 | 52 Week Low | $76.65 | |||
| Day High | $282.17 | P/E | 96.17 | |||
| Day Low | $277.00 | EPS | $2.92 | |||
| Volume | 2,609,722 | |||||
| Advance America cash Advance (NYSE: AEA) | Delayed: 10.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.50 | 52 Week High | $10.55 | |||
| Open | $5.70 | 52 Week Low | $5.39 | |||
| Day High | $10.50 | P/E | 9.63 | |||
| Day Low | $10.50 | EPS | $1.09 | |||
| Volume | 3,002,349 | |||||
| AGNICO EAGLE MINES LTD. (NYSE: AEM) | Delayed: 216.06 +4.02 (1.90%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $212.04 | 52 Week High | $60.10 | |||
| Open | $216.30 | 52 Week Low | $24.80 | |||
| Day High | $218.40 | P/E | N/A | |||
| Day Low | $214.50 | EPS | $0.00 | |||
| Volume | 5,429,532 | |||||
| American Electric Power (NASDAQ: AEP) | Delayed: 120.94 -4.76 (3.79%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $125.70 | 52 Week High | $71.32 | |||
| Open | $126.15 | 52 Week Low | $54.08 | |||
| Day High | $126.17 | P/E | 50.82 | |||
| Day Low | $120.52 | EPS | $2.38 | |||
| Volume | 5,247,299 | |||||
| AFLAC Inc (NYSE: AFL) | Delayed: 116.07 -0.1 (0.09%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $116.17 | 52 Week High | $74.50 | |||
| Open | $116.51 | 52 Week Low | $54.57 | |||
| Day High | $117.18 | P/E | 17.17 | |||
| Day Low | $115.97 | EPS | $6.76 | |||
| Volume | 1,993,066 | |||||
| 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 | |||||
| Akamai Technologies Inc (NASDAQ: AKAM) | Delayed: 110.42 +0.33 (0.30%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $110.09 | 52 Week High | $71.04 | |||
| Open | $110.26 | 52 Week Low | $39.43 | |||
| Day High | $112.51 | P/E | 68.58 | |||
| Day Low | $109.59 | EPS | $1.61 | |||
| Volume | 3,012,645 | |||||
| Allegiant Travel Company (NASDAQ: ALGT) | Delayed: 81.85 +5.44 (7.12%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $76.41 | 52 Week High | $204.46 | |||
| Open | $78.46 | 52 Week Low | $121.70 | |||
| Day High | $82.00 | P/E | 16.91 | |||
| Day Low | $77.95 | EPS | $4.84 | |||
| Volume | 803,760 | |||||
| ALERE, Inc. (NASDAQ: ALR) | Delayed: 1.32 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.32 | 52 Week High | $54.13 | |||
| Open | $10.12 | 52 Week Low | $31.47 | |||
| Day High | $1.32 | P/E | N/A | |||
| Day Low | $1.32 | EPS | $-1.13 | |||
| Volume | 7 | |||||
| Ameriprise Financial (NYSE: AMP) | Delayed: 555.59 +8.50 (1.55%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $547.09 | 52 Week High | $115.81 | |||
| Open | $551.46 | 52 Week Low | $76.00 | |||
| Day High | $562.61 | P/E | 86.00 | |||
| Day Low | $551.46 | EPS | $6.46 | |||
| Volume | 571,590 | |||||
| Anadigics, Inc. (NASDAQ: ANAD) | Delayed: 0.85 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.85 | 52 Week High | $1.55 | |||
| Open | $0.12 | 52 Week Low | $0.19 | |||
| Day High | $0.85 | P/E | N/A | |||
| Day Low | $0.85 | EPS | $-0.67 | |||
| Volume | 140,548 | |||||
| ARRIS GROUP (NASDAQ: ARRS) | Delayed: 31.66 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $31.66 | 52 Week High | $32.93 | |||
| Open | $0.64 | 52 Week Low | $20.05 | |||
| Day High | $31.66 | P/E | N/A | |||
| Day Low | $31.66 | EPS | $-0.37 | |||
| Volume | 82,222 | |||||
| ARROW ELECTRONICS, Inc. (NYSE: ARW) | Delayed: 210.85 +4.21 (2.04%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $206.64 | 52 Week High | $68.07 | |||
| Open | $208.50 | 52 Week Low | $45.23 | |||
| Day High | $211.07 | P/E | 54.77 | |||
| Day Low | $205.42 | EPS | $3.85 | |||
| Volume | 545,050 | |||||
| Allegheny Technologies Inc (NYSE: ATI) | Delayed: 207.01 -2.21 (1.06%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $209.22 | 52 Week High | $18.67 | |||
| Open | $210.92 | 52 Week Low | $7.08 | |||
| Day High | $212.95 | P/E | N/A | |||
| Day Low | $206.30 | EPS | $-0.93 | |||
| Volume | 1,516,894 | |||||
| APTARGROUP, Inc. (NYSE: ATR) | Delayed: 134.80 +1.84 (1.38%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $132.96 | 52 Week High | $81.50 | |||
| Open | $134.04 | 52 Week Low | $66.33 | |||
| Day High | $135.13 | P/E | 53.49 | |||
| Day Low | $133.10 | EPS | $2.52 | |||
| Volume | 400,499 | |||||
| COSTA-A (NASDAQ: ATX) | Delayed: 21.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.49 | 52 Week High | $22.62 | |||
| Open | $21.49 | 52 Week Low | $10.75 | |||
| Day High | $21.49 | P/E | 42.98 | |||
| Day Low | $21.49 | EPS | $0.50 | |||
| Volume | 47,094 | |||||
| AVX CORPORATION (NASDAQ: AVX) | Delayed: 3.25 +0.23 (7.62%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.02 | 52 Week High | $15.22 | |||
| Open | $3.19 | 52 Week Low | $10.43 | |||
| Day High | $3.43 | P/E | N/A | |||
| Day Low | $3.10 | EPS | $-0.38 | |||
| Volume | 59,042 | |||||
| Avery Dennison Corp (NYSE: AVY) | Delayed: 183.71 +1.03 (0.56%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $182.68 | 52 Week High | $79.27 | |||
| Open | $183.85 | 52 Week Low | $57.06 | |||
| Day High | $185.42 | P/E | 75.29 | |||
| Day Low | $181.60 | EPS | $2.44 | |||
| Volume | 478,061 | |||||
| AXT, Inc. (NASDAQ: AXTI) | Delayed: 70.74 -2.38 (3.25%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $73.12 | 52 Week High | $5.97 | |||
| Open | $75.42 | 52 Week Low | $2.28 | |||
| Day High | $75.88 | P/E | N/A | |||
| Day Low | $68.30 | EPS | $-0.19 | |||
| Volume | 8,561,408 | |||||
| Boeing Company (NYSE: BA) | Delayed: 214.20 -0.9 (0.42%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $215.10 | 52 Week High | $150.59 | |||
| Open | $215.67 | 52 Week Low | $102.10 | |||
| Day High | $216.46 | P/E | 35.94 | |||
| Day Low | $212.75 | EPS | $5.96 | |||
| Volume | 6,239,309 | |||||
| BRANDYWINE REALTY TRUST (NYSE: BDN) | Delayed: 3.03 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.03 | 52 Week High | $17.05 | |||
| Open | $3.03 | 52 Week Low | $11.22 | |||
| Day High | $3.05 | P/E | 15.15 | |||
| Day Low | $3.01 | EPS | $0.20 | |||
| Volume | 698,415 | |||||
| BE Aerospace, Inc. (NASDAQ: BEAV) | Delayed: 64.47 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $64.47 | 52 Week High | $60.29 | |||
| Open | $0.11 | 52 Week Low | $36.38 | |||
| Day High | $64.47 | P/E | 18.32 | |||
| Day Low | $64.47 | EPS | $3.52 | |||
| Volume | 973,555 | |||||
| BMC Software, Inc. (NASDAQ: BMC) | Delayed: 46.30 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $46.30 | 52 Week High | $47.98 | |||
| Open | $46.30 | 52 Week Low | $38.04 | |||
| Day High | $46.30 | P/E | 21.34 | |||
| Day Low | $46.30 | EPS | $2.17 | |||
| Volume | 1,323,173 | |||||
| BROADVISION INC COM NEW (NASDAQ: BVSN) | Delayed: 4.41 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.41 | 52 Week High | $8.06 | |||
| Open | $12.37 | 52 Week Low | $4.40 | |||
| Day High | $4.41 | P/E | N/A | |||
| Day Low | $4.41 | EPS | $-1.15 | |||
| Volume | 6,006 | |||||
| BALLY TECHNOLOGIES, Inc. (NYSE: BYI) | Delayed: 83.27 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $83.27 | 52 Week High | $84.66 | |||
| Open | $0.00 | 52 Week Low | $56.50 | |||
| Day High | $83.27 | P/E | 24.56 | |||
| Day Low | $83.27 | EPS | $3.39 | |||
| Volume | 834,227 | |||||
| CA, Inc. (NASDAQ: CA) | Delayed: 24.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.99 | 52 Week High | $34.99 | |||
| Open | $24.99 | 52 Week Low | $25.18 | |||
| Day High | $24.99 | P/E | 10.73 | |||
| Day Low | $24.99 | EPS | $2.33 | |||
| Volume | 2,482 | |||||
| CBIZ, Inc. (NYSE: CBZ) | Delayed: 54.66 -0.35 (0.64%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $55.01 | 52 Week High | $12.20 | |||
| Open | $54.99 | 52 Week Low | $9.30 | |||
| Day High | $55.12 | P/E | 107.18 | |||
| Day Low | $54.58 | EPS | $0.51 | |||
| Volume | 884,946 | |||||
| Cadence Design Systems (NASDAQ: CDNS) | Delayed: 319.02 +5.43 (1.73%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $313.59 | 52 Week High | $28.00 | |||
| Open | $314.49 | 52 Week Low | $18.32 | |||
| Day High | $319.78 | P/E | 569.68 | |||
| Day Low | $312.15 | EPS | $0.56 | |||
| Volume | 2,151,668 | |||||
| Central European Media Enterpr (NASDAQ: CETV) | Delayed: 4.57 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.57 | 52 Week High | $2.96 | |||
| Open | $27.43 | 52 Week Low | $1.92 | |||
| Day High | $4.57 | P/E | N/A | |||
| Day Low | $4.57 | EPS | $-8.11 | |||
| Volume | 12,005 | |||||
| CULLEN/FROST BANKERS, Inc. (NYSE: CFR) | Delayed: 164.19 -0.62 (0.38%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $164.81 | 52 Week High | $86.18 | |||
| Open | $165.73 | 52 Week Low | $42.41 | |||
| Day High | $166.14 | P/E | 43.44 | |||
| Day Low | $163.73 | EPS | $3.78 | |||
| Volume | 544,394 | |||||
| CELADON GROUP, Inc. (NYSE: CGI) | Delayed: 3.45 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.45 | 52 Week High | $14.23 | |||
| Open | $8.40 | 52 Week Low | $4.85 | |||
| Day High | $3.45 | P/E | 3.48 | |||
| Day Low | $3.45 | EPS | $0.99 | |||
| Volume | 124,195 | |||||
| Churchill Downs, Inc. (NASDAQ: CHDN) | Delayed: 93.71 +0.59 (0.63%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $93.12 | 52 Week High | $151.48 | |||
| Open | $93.14 | 52 Week Low | $118.76 | |||
| Day High | $93.92 | P/E | 26.62 | |||
| Day Low | $91.84 | EPS | $3.52 | |||
| Volume | 931,038 | |||||
| CHOICE HOTELS INTNL. (NYSE: CHH) | Delayed: 109.62 +0.37 (0.34%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $109.25 | 52 Week High | $54.32 | |||
| Open | $109.50 | 52 Week Low | $40.78 | |||
| Day High | $110.35 | P/E | 57.39 | |||
| Day Low | $107.87 | EPS | $1.91 | |||
| Volume | 446,325 | |||||
| CHARM UNSP ADR-A (NASDAQ: CHRM) | Delayed: 4.63 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.63 | 52 Week High | $5.33 | |||
| Open | $0.00 | 52 Week Low | $3.91 | |||
| Day High | $4.63 | P/E | N/A | |||
| Day Low | $4.63 | EPS | $0.00 | |||
| Volume | 478,107 | |||||
| Town Sports International Holdings, Inc. (NYSE: CLUB) | Delayed: 25.96 +0.23 (0.89%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $25.73 | 52 Week High | $3.97 | |||
| Open | $25.96 | 52 Week Low | $0.92 | |||
| Day High | $25.96 | P/E | 51.92 | |||
| Day Low | $25.96 | EPS | $0.50 | |||
| Volume | 109 | |||||
| CAPSTEAD MORTGAGE CORP. (NYSE: CMO) | Delayed: 6.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.50 | 52 Week High | $10.46 | |||
| Open | $3.75 | 52 Week Low | $7.48 | |||
| Day High | $6.50 | P/E | 6.99 | |||
| Day Low | $6.50 | EPS | $0.93 | |||
| Volume | 18,521 | |||||
| COMPASS MINERALS INTERNATIONAL, Inc. (NYSE: CMP) | Delayed: 26.00 +1.38 (5.61%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.62 | 52 Week High | $85.28 | |||
| Open | $25.19 | 52 Week Low | $66.30 | |||
| Day High | $26.01 | P/E | 6.65 | |||
| Day Low | $25.02 | EPS | $3.91 | |||
| Volume | 575,555 | |||||
| COSTAMARE, Inc. (NYSE: CMRE) | Delayed: 15.62 +0.44 (2.90%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $15.18 | 52 Week High | $13.10 | |||
| Open | $15.39 | 52 Week Low | $6.01 | |||
| Day High | $15.83 | P/E | 11.49 | |||
| Day Low | $15.33 | EPS | $1.36 | |||
| Volume | 402,292 | |||||
| Cabot Oil & Gas (NYSE: COG) | Delayed: 22.25 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $22.25 | 52 Week High | $26.74 | |||
| Open | $282.23 | 52 Week Low | $14.88 | |||
| Day High | $22.25 | P/E | 33.21 | |||
| Day Low | $22.25 | EPS | $0.67 | |||
| Volume | 12,098 | |||||
| ConocoPhillips (NYSE: COP) | Delayed: 134.87 -0.02 (0.01%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $134.89 | 52 Week High | $55.61 | |||
| Open | $134.89 | 52 Week Low | $31.05 | |||
| Day High | $135.88 | P/E | 20.98 | |||
| Day Low | $134.45 | EPS | $6.43 | |||
| Volume | 8,696,772 | |||||
| Complete Production Services, Inc. (NYSE: CPX) | Delayed: 36.10 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.10 | 52 Week High | $42.62 | |||
| Open | $1281.12 | 52 Week Low | $16.46 | |||
| Day High | $36.10 | P/E | 13.18 | |||
| Day Low | $36.10 | EPS | $2.74 | |||
| Volume | 3,890,089 | |||||
| CoStar Group, Inc. (NASDAQ: CSGP) | Delayed: 32.26 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $32.26 | 52 Week High | $224.79 | |||
| Open | $32.51 | 52 Week Low | $146.53 | |||
| Day High | $33.26 | P/E | 30.72 | |||
| Day Low | $31.99 | EPS | $1.05 | |||
| Volume | 4,752,184 | |||||
| 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 | 322,589 | |||||
| COMMUNITY HEALTH S. (NYSE: CYH) | Delayed: 3.01 +0.03 (1.01%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.98 | 52 Week High | $30.14 | |||
| Open | $2.98 | 52 Week Low | $4.15 | |||
| Day High | $3.05 | P/E | 1.99 | |||
| Day Low | $2.95 | EPS | $1.51 | |||
| Volume | 563,966 | |||||
| Famous Dave's Of America, Inc. (NASDAQ: DAVE) | Delayed: 354.72 +19.71 (5.88%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $335.01 | 52 Week High | $9.04 | |||
| Open | $339.30 | 52 Week Low | $4.75 | |||
| Day High | $355.23 | P/E | 572.13 | |||
| Day Low | $330.03 | EPS | $0.62 | |||
| Volume | 355,206 | |||||
| Dr Pepper Snapple Group (NYSE: DPS) | Delayed: 123.66 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $123.66 | 52 Week High | $98.80 | |||
| Open | $123.66 | 52 Week Low | $81.05 | |||
| Day High | $123.66 | P/E | 40.54 | |||
| Day Low | $123.66 | EPS | $3.05 | |||
| Volume | 150,225 | |||||
| DXP Enterprises, Inc. (NASDAQ: DXPE) | Delayed: 190.28 +2.70 (1.44%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $187.58 | 52 Week High | $33.20 | |||
| Open | $190.38 | 52 Week Low | $12.67 | |||
| Day High | $191.75 | P/E | 50.61 | |||
| Day Low | $187.02 | EPS | $3.76 | |||
| Volume | 121,471 | |||||
| Encore Capital Group, Inc. (NASDAQ: ECPG) | Delayed: 101.21 +3.07 (3.13%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $98.14 | 52 Week High | $33.81 | |||
| Open | $99.41 | 52 Week Low | $16.09 | |||
| Day High | $101.53 | P/E | 35.51 | |||
| Day Low | $99.41 | EPS | $2.85 | |||
| Volume | 399,248 | |||||
| EDAC TECHNOLOGIES CORP (NASDAQ: EDAC) | Delayed: 17.75 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $17.75 | 52 Week High | $18.63 | |||
| Open | $17.75 | 52 Week Low | $9.51 | |||
| Day High | $17.75 | P/E | 17.07 | |||
| Day Low | $17.75 | EPS | $1.04 | |||
| Volume | 414,172 | |||||
| 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 | |||||
| Euronet Worldwide, Inc. (NASDAQ: EEFT) | Delayed: 70.07 +0.69 (0.99%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $69.38 | 52 Week High | $84.81 | |||
| Open | $69.79 | 52 Week Low | $52.00 | |||
| Day High | $70.22 | P/E | 41.46 | |||
| Day Low | $68.32 | EPS | $1.69 | |||
| Volume | 593,616 | |||||
| Equifax Inc. (NYSE: EFX) | Delayed: 192.62 +0.21 (0.11%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $192.41 | 52 Week High | $136.97 | |||
| Open | $194.21 | 52 Week Low | $91.72 | |||
| Day High | $196.28 | P/E | 71.61 | |||
| Day Low | $190.78 | EPS | $2.69 | |||
| Volume | 1,169,287 | |||||
| ENERGEN CORPORATION (NYSE: EGN) | Delayed: 72.12 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $72.12 | 52 Week High | $61.98 | |||
| Open | $143.99 | 52 Week Low | $20.76 | |||
| Day High | $72.12 | P/E | 27.01 | |||
| Day Low | $72.12 | EPS | $2.67 | |||
| Volume | 55,652 | |||||
| Entegris, Inc. (NASDAQ: ENTG) | Delayed: 143.66 -0.97 (0.67%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $144.63 | 52 Week High | $18.45 | |||
| Open | $145.64 | 52 Week Low | $10.37 | |||
| Day High | $146.25 | P/E | 271.06 | |||
| Day Low | $142.00 | EPS | $0.53 | |||
| Volume | 1,106,350 | |||||
| Equinix, Inc. (NASDAQ: EQIX) | Delayed: 1065.39 -17.22 (1.59%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1082.61 | 52 Week High | $391.07 | |||
| Open | $1098.35 | 52 Week Low | $255.45 | |||
| Day High | $1098.35 | P/E | 563.70 | |||
| Day Low | $1058.59 | EPS | $1.89 | |||
| Volume | 554,575 | |||||
| Equity Residential (NYSE: EQR) | Delayed: 63.66 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $63.66 | 52 Week High | $82.39 | |||
| Open | $63.66 | 52 Week Low | $59.02 | |||
| Day High | $63.66 | P/E | N/A | |||
| Day Low | $63.66 | EPS | $-0.47 | |||
| Volume | 5 | |||||
| Electro Scientific Industries (NASDAQ: ESIO) | Delayed: 29.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $29.99 | 52 Week High | $7.56 | |||
| Open | $0.21 | 52 Week Low | $4.50 | |||
| Day High | $29.99 | P/E | N/A | |||
| Day Low | $29.99 | EPS | $-2.59 | |||
| Volume | 9,258 | |||||
| Exelon Corp. (NASDAQ: EXC) | Delayed: 43.78 -1.28 (2.84%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $45.06 | 52 Week High | $37.70 | |||
| Open | $45.44 | 52 Week Low | $25.09 | |||
| Day High | $45.44 | P/E | 21.89 | |||
| Day Low | $43.75 | EPS | $2.00 | |||
| Volume | 5,324,967 | |||||
| ENERGY USD UNRESTR (NASDAQ: EXXI) | Delayed: 3.88 -0.22 (5.37%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.10 | 52 Week High | $4.38 | |||
| Open | $4.12 | 52 Week Low | $0.12 | |||
| Day High | $4.18 | P/E | 2.30 | |||
| Day Low | $3.72 | EPS | $1.69 | |||
| Volume | 842,638 | |||||
| Ford Motor (NYSE: F) | Delayed: 14.41 +0.42 (3.00%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $13.99 | 52 Week High | $14.76 | |||
| Open | $14.13 | 52 Week Low | $11.02 | |||
| Day High | $14.55 | P/E | 8.23 | |||
| Day Low | $14.13 | EPS | $1.75 | |||
| Volume | 45,117,769 | |||||
| First Financial Bancorp (NASDAQ: FFBC) | Delayed: 33.03 +0.08 (0.24%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $32.95 | 52 Week High | $25.40 | |||
| Open | $33.23 | 52 Week Low | $13.76 | |||
| Day High | $33.28 | P/E | 39.80 | |||
| Day Low | $32.62 | EPS | $0.83 | |||
| Volume | 724,294 | |||||
| First Midwest Bancorp Inc/IL (NASDAQ: FMBI) | Delayed: 21.51 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.51 | 52 Week High | $23.85 | |||
| Open | $1689.00 | 52 Week Low | $14.56 | |||
| Day High | $21.51 | P/E | 20.10 | |||
| Day Low | $21.51 | EPS | $1.07 | |||
| Volume | 103,536 | |||||
| FERRO CORPORATION (NYSE: FOE) | Delayed: 22.01 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $22.01 | 52 Week High | $15.26 | |||
| Open | $100.70 | 52 Week Low | $8.47 | |||
| Day High | $22.01 | P/E | N/A | |||
| Day Low | $22.01 | EPS | $-0.50 | |||
| Volume | 396,539 | |||||
| FirstService Corp (NASDAQ: FSRV) | Delayed: 14.52 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.52 | 52 Week High | $70.17 | |||
| Open | $0.04 | 52 Week Low | $49.12 | |||
| Day High | $14.52 | P/E | N/A | |||
| Day Low | $14.52 | EPS | $0.00 | |||
| Volume | 265 | |||||
| FOX CHASE BANCORP (NASDAQ: FXCB) | Delayed: 20.34 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $20.34 | 52 Week High | $20.92 | |||
| Open | $0.08 | 52 Week Low | $16.58 | |||
| Day High | $20.34 | P/E | 42.38 | |||
| Day Low | $20.34 | EPS | $0.48 | |||
| Volume | 6,555 | |||||
| General Dynamics (NYSE: GD) | Delayed: 384.29 -1.78 (0.46%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $386.07 | 52 Week High | $171.19 | |||
| Open | $387.00 | 52 Week Low | $121.61 | |||
| Day High | $388.38 | P/E | 54.66 | |||
| Day Low | $382.19 | EPS | $7.03 | |||
| Volume | 759,773 | |||||
| Corning Inc. (NYSE: GLW) | Delayed: 149.84 -1.61 (1.06%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $151.45 | 52 Week High | $24.14 | |||
| Open | $153.85 | 52 Week Low | $16.13 | |||
| Day High | $155.48 | P/E | 111.82 | |||
| Day Low | $148.05 | EPS | $1.34 | |||
| Volume | 6,176,509 | |||||
| Hudson City Bancorp (NASDAQ: HCBK) | Delayed: 10.12 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.12 | 52 Week High | $10.77 | |||
| Open | $1.20 | 52 Week Low | $8.79 | |||
| Day High | $10.12 | P/E | 27.35 | |||
| Day Low | $10.12 | EPS | $0.37 | |||
| Volume | 251 | |||||
| Hess Corporation (NYSE: HES) | Delayed: 148.97 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $148.97 | 52 Week High | $63.76 | |||
| Open | $148.97 | 52 Week Low | $32.41 | |||
| Day High | $148.97 | P/E | 13.37 | |||
| Day Low | $148.97 | EPS | $11.14 | |||
| Volume | 3,025,957 | |||||
| HORACE MANN EDUCATORS (NYSE: HMN) | Delayed: 50.60 +0.19 (0.38%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $50.41 | 52 Week High | $40.06 | |||
| Open | $50.48 | 52 Week Low | $27.15 | |||
| Day High | $50.95 | P/E | 18.95 | |||
| Day Low | $50.22 | EPS | $2.67 | |||
| Volume | 202,587 | |||||
| HILL-ROM HOLDINGS, Inc. (NYSE: HRC) | Delayed: 155.96 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $155.96 | 52 Week High | $63.12 | |||
| Open | $155.96 | 52 Week Low | $42.99 | |||
| Day High | $155.96 | P/E | 99.34 | |||
| Day Low | $155.96 | EPS | $1.57 | |||
| Volume | 20,840 | |||||
| Harris Corporation (NYSE: HRS) | Delayed: 189.13 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $189.13 | 52 Week High | $105.90 | |||
| Open | $42.57 | 52 Week Low | $70.97 | |||
| Day High | $189.13 | P/E | 44.71 | |||
| Day Low | $189.13 | EPS | $4.23 | |||
| Volume | 0 | |||||
| Hospira Inc. (NYSE: HSP) | Delayed: 89.95 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $89.95 | 52 Week High | $90.63 | |||
| Open | $3.49 | 52 Week Low | $46.56 | |||
| Day High | $89.95 | P/E | N/A | |||
| Day Low | $89.95 | EPS | $-0.05 | |||
| Volume | 24,251 | |||||
| IBERIABANK Corp (NASDAQ: IBKC) | Delayed: 43.08 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $43.08 | 52 Week High | $80.45 | |||
| Open | $6.41 | 52 Week Low | $42.20 | |||
| Day High | $43.08 | P/E | 20.04 | |||
| Day Low | $43.08 | EPS | $2.15 | |||
| Volume | 2,400 | |||||
| ICAD (NASDAQ: ICAD) | Delayed: 3.87 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.87 | 52 Week High | $6.49 | |||
| Open | $3.87 | 52 Week Low | $2.82 | |||
| Day High | $3.87 | P/E | N/A | |||
| Day Low | $3.87 | EPS | $-0.70 | |||
| Volume | 500,050 | |||||
| InterDigital, Inc. (NASDAQ: IDCC) | Delayed: 342.42 +0.49 (0.14%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $341.93 | 52 Week High | $81.30 | |||
| Open | $341.69 | 52 Week Low | $41.01 | |||
| Day High | $344.93 | P/E | 372.20 | |||
| Day Low | $334.83 | EPS | $0.92 | |||
| Volume | 163,781 | |||||
| INPHI CORPORATION (NASDAQ: IPHI) | Delayed: 172.27 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $172.27 | 52 Week High | $44.82 | |||
| Open | $71.54 | 52 Week Low | $22.07 | |||
| Day High | $172.27 | P/E | N/A | |||
| Day Low | $172.27 | EPS | $-0.45 | |||
| Volume | 77 | |||||
| INTL SHIPHOLDING CORP. (NYSE: ISH) | Delayed: 1.62 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.62 | 52 Week High | $17.44 | |||
| Open | $20.50 | 52 Week Low | $1.57 | |||
| Day High | $1.62 | P/E | 0.79 | |||
| Day Low | $1.62 | EPS | $2.05 | |||
| Volume | 669,844 | |||||
| Intersil Corp (NASDAQ: ISIL) | Delayed: 22.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $22.49 | 52 Week High | $22.76 | |||
| Open | $0.01 | 52 Week Low | $10.67 | |||
| Day High | $22.49 | P/E | 1,124.50 | |||
| Day Low | $22.49 | EPS | $0.02 | |||
| Volume | 223,068 | |||||
| Integrated Silicon Solutions I (NASDAQ: ISSI) | Delayed: 22.91 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $22.91 | 52 Week High | $23.61 | |||
| Open | $8.77 | 52 Week Low | $15.33 | |||
| Day High | $22.91 | P/E | 33.69 | |||
| Day Low | $22.91 | EPS | $0.68 | |||
| Volume | 507,752 | |||||
| ITC HOLDINGS CORP. (NYSE: ITC) | Delayed: 45.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $45.50 | 52 Week High | $47.46 | |||
| Open | $39.46 | 52 Week Low | $30.33 | |||
| Day High | $45.50 | P/E | 11.58 | |||
| Day Low | $45.50 | EPS | $3.93 | |||
| Volume | 35,732 | |||||
| Itron, Inc. (NASDAQ: ITRI) | Delayed: 100.03 +1.60 (1.63%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $98.43 | 52 Week High | $62.55 | |||
| Open | $98.87 | 52 Week Low | $29.02 | |||
| Day High | $100.33 | P/E | N/A | |||
| Day Low | $97.95 | EPS | $-3.74 | |||
| Volume | 547,568 | |||||
| JARDEN CORPORATION (NYSE: JAH) | Delayed: 58.97 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $58.97 | 52 Week High | $60.17 | |||
| Open | $0.00 | 52 Week Low | $43.19 | |||
| Day High | $58.97 | P/E | 33.32 | |||
| Day Low | $58.97 | EPS | $1.77 | |||
| Volume | 265,356 | |||||
| JetBlue Airways Corp (NASDAQ: JBLU) | Delayed: 4.89 +0.15 (3.16%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.74 | 52 Week High | $27.00 | |||
| Open | $4.75 | 52 Week Low | $14.76 | |||
| Day High | $4.91 | P/E | 9.98 | |||
| Day Low | $4.70 | EPS | $0.49 | |||
| Volume | 24,473,429 | |||||
| JMP GROUP, Inc. (NYSE: JMP) | Delayed: 7.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.50 | 52 Week High | $6.32 | |||
| Open | $7.50 | 52 Week Low | $4.95 | |||
| Day High | $7.50 | P/E | 41.67 | |||
| Day Low | $7.50 | EPS | $0.18 | |||
| Volume | 9,500 | |||||
| Jones Group (NYSE: JNY) | Delayed: 14.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.99 | 52 Week High | $17.78 | |||
| Open | $14.99 | 52 Week Low | $11.02 | |||
| Day High | $14.99 | P/E | N/A | |||
| Day Low | $14.99 | EPS | $-0.71 | |||
| Volume | 1,942,335 | |||||
| KADANT, Inc. (NYSE: KAI) | Delayed: 313.41 -0.65 (0.21%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $314.06 | 52 Week High | $61.10 | |||
| Open | $317.36 | 52 Week Low | $33.38 | |||
| Day High | $317.36 | P/E | 151.41 | |||
| Day Low | $307.63 | EPS | $2.07 | |||
| Volume | 123,839 | |||||
| KBR, Inc. (NYSE: KBR) | Delayed: 38.58 +0.68 (1.79%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $37.90 | 52 Week High | $19.94 | |||
| Open | $37.94 | 52 Week Low | $11.61 | |||
| Day High | $38.95 | P/E | 24.57 | |||
| Day Low | $37.94 | EPS | $1.57 | |||
| Volume | 1,163,788 | |||||
| KIRBY CORPORATION (NYSE: KEX) | Delayed: 139.93 +0.71 (0.51%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $139.22 | 52 Week High | $73.25 | |||
| Open | $140.81 | 52 Week Low | $44.63 | |||
| Day High | $141.70 | P/E | 31.30 | |||
| Day Low | $139.60 | EPS | $4.47 | |||
| Volume | 267,004 | |||||
| KNIGHT TRANSPORTATION, Inc. (NYSE: KNX) | Delayed: 71.60 +2.19 (3.16%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $69.41 | 52 Week High | $34.68 | |||
| Open | $70.02 | 52 Week Low | $20.56 | |||
| Day High | $71.69 | P/E | 83.26 | |||
| Day Low | $69.88 | EPS | $0.86 | |||
| Volume | 3,306,033 | |||||
| KVH Industries, Inc. (NASDAQ: KVHI) | Delayed: 7.70 -0.19 (2.41%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.89 | 52 Week High | $10.22 | |||
| Open | $7.95 | 52 Week Low | $7.31 | |||
| Day High | $8.04 | P/E | 25.67 | |||
| Day Low | $7.65 | EPS | $0.30 | |||
| Volume | 186,705 | |||||
| LITHIA MOTORS, Inc. (NYSE: LAD) | Delayed: 370.73 +0.06 (0.02%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $370.67 | 52 Week High | $126.56 | |||
| Open | $372.81 | 52 Week Low | $68.70 | |||
| Day High | $376.34 | P/E | 92.22 | |||
| Day Low | $370.01 | EPS | $4.02 | |||
| Volume | 137,609 | |||||
| LeCroy Corp (NASDAQ: LCRY) | Delayed: 14.31 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.31 | 52 Week High | $14.33 | |||
| Open | $1.81 | 52 Week Low | $6.52 | |||
| Day High | $14.31 | P/E | 15.90 | |||
| Day Low | $14.31 | EPS | $0.90 | |||
| Volume | 223,140 | |||||
| Lockheed Martin Corp. (NYSE: LMT) | Delayed: 563.57 -7.91 (1.38%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $571.48 | 52 Week High | $267.81 | |||
| Open | $571.48 | 52 Week Low | $200.47 | |||
| Day High | $572.95 | P/E | 62.34 | |||
| Day Low | $563.07 | EPS | $9.04 | |||
| Volume | 1,100,051 | |||||
| LogMein, Inc. (NASDAQ: LOGM) | Delayed: 86.04 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $86.04 | 52 Week High | $104.15 | |||
| Open | $15.10 | 52 Week Low | $35.00 | |||
| Day High | $86.04 | P/E | N/A | |||
| Day Low | $86.04 | EPS | $-0.32 | |||
| Volume | 79,655 | |||||
| LoopNet, Inc. (NASDAQ: LOOP) | Delayed: 0.62 -0.02 (3.13%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.64 | 52 Week High | $19.35 | |||
| Open | $0.61 | 52 Week Low | $15.55 | |||
| Day High | $0.66 | P/E | 15.50 | |||
| Day Low | $0.56 | EPS | $0.04 | |||
| Volume | 2,390,595 | |||||
| LSI Corporation (NYSE: LSI) | Delayed: 133.10 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $133.10 | 52 Week High | $95.05 | |||
| Open | $0.00 | 52 Week Low | $77.00 | |||
| Day High | $133.10 | P/E | 605.00 | |||
| Day Low | $133.10 | EPS | $0.22 | |||
| Volume | 36,848,203 | |||||
| Medicines Co (NASDAQ: MDCO) | Delayed: 84.90 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $84.90 | 52 Week High | $43.00 | |||
| Open | $3.15 | 52 Week Low | $27.50 | |||
| Day High | $84.90 | P/E | 339.60 | |||
| Day Low | $84.90 | EPS | $0.25 | |||
| Volume | 413,822 | |||||
| MERU NETWORKS (NASDAQ: MERU) | Delayed: 1.62 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.62 | 52 Week High | $4.50 | |||
| Open | $15.95 | 52 Week Low | $1.20 | |||
| Day High | $1.62 | P/E | N/A | |||
| Day Low | $1.62 | EPS | $-0.57 | |||
| Volume | 358,170 | |||||
| Medco Health Solutions, Inc. (NYSE: MHS) | Delayed: 70.30 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $70.30 | 52 Week High | $72.70 | |||
| Open | $2.80 | 52 Week Low | $44.60 | |||
| Day High | $70.30 | P/E | 19.42 | |||
| Day Low | $70.30 | EPS | $3.62 | |||
| Volume | 3,800 | |||||
| MarketAxess Holdings, Inc. (NASDAQ: MKTX) | Delayed: 162.11 +0.21 (0.13%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $161.90 | 52 Week High | $178.21 | |||
| Open | $161.97 | 52 Week Low | $98.00 | |||
| Day High | $162.22 | P/E | 89.56 | |||
| Day Low | $161.87 | EPS | $1.81 | |||
| Volume | 1,213,927 | |||||
| Mellanox Technologies, Ltd. (NASDAQ: MLNX) | Delayed: 124.89 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $124.89 | 52 Week High | $55.80 | |||
| Open | $9.57 | 52 Week Low | $37.54 | |||
| Day High | $124.89 | P/E | N/A | |||
| Day Low | $124.89 | EPS | $0.00 | |||
| Volume | 19,424 | |||||
| Morningstar, Inc. (NASDAQ: MORN) | Delayed: 215.97 -1.52 (0.7%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $217.49 | 52 Week High | $89.44 | |||
| Open | $216.95 | 52 Week Low | $67.74 | |||
| Day High | $218.32 | P/E | 81.19 | |||
| Day Low | $214.52 | EPS | $2.66 | |||
| Volume | 201,916 | |||||
| MARINE PRODUCTS CORP. (NYSE: MPX) | Delayed: 8.18 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $8.18 | 52 Week High | $10.12 | |||
| Open | $8.18 | 52 Week Low | $4.92 | |||
| Day High | $8.18 | P/E | 38.95 | |||
| Day Low | $8.18 | EPS | $0.21 | |||
| Volume | 2,681,520 | |||||
| MONTPELIER RE HOLDINGS LTD. (NYSE: MRH) | Delayed: 42.65 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $42.65 | 52 Week High | $43.12 | |||
| Open | $82.04 | 52 Week Low | $29.50 | |||
| Day High | $42.65 | P/E | 11.50 | |||
| Day Low | $42.65 | EPS | $3.71 | |||
| Volume | 4,837,849 | |||||
| MSC INDUSTRIAL DIRECT CO. (NYSE: MSM) | Delayed: 119.81 +2.11 (1.79%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $117.70 | 52 Week High | $83.63 | |||
| Open | $118.51 | 52 Week Low | $54.19 | |||
| Day High | $119.88 | P/E | 32.29 | |||
| Day Low | $118.02 | EPS | $3.71 | |||
| Volume | 627,830 | |||||
| MONSTER WORLDWIDE, Inc. (NYSE: MWW) | Delayed: 3.41 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.41 | 52 Week High | $6.64 | |||
| Open | $0.01 | 52 Week Low | $2.13 | |||
| Day High | $3.41 | P/E | 113.67 | |||
| Day Low | $3.41 | EPS | $0.03 | |||
| Volume | 122,872 | |||||
| MAGNACHIP SEMICONDUCTOR CORP. (NYSE: MX) | Delayed: 3.31 +0.03 (0.91%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $3.28 | 52 Week High | $9.17 | |||
| Open | $3.34 | 52 Week Low | $3.10 | |||
| Day High | $3.38 | P/E | 0.73 | |||
| Day Low | $3.24 | EPS | $4.51 | |||
| Volume | 273,175 | |||||
| Mylan Inc. (NASDAQ: MYL) | Delayed: 15.86 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $15.86 | 52 Week High | $55.51 | |||
| Open | $10.56 | 52 Week Low | $33.60 | |||
| Day High | $15.86 | P/E | 10.43 | |||
| Day Low | $15.86 | EPS | $1.52 | |||
| Volume | 45,581 | |||||
| National Instruments Corp (NASDAQ: NATI) | Delayed: 59.98 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $59.98 | 52 Week High | $31.71 | |||
| Open | $1.53 | 52 Week Low | $25.90 | |||
| Day High | $59.98 | P/E | 93.72 | |||
| Day Low | $59.98 | EPS | $0.64 | |||
| Volume | 268 | |||||
| NASDAQ OMX Group (NASDAQ: NDAQ) | Delayed: 98.22 +0.67 (0.69%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $97.55 | 52 Week High | $71.92 | |||
| Open | $98.44 | 52 Week Low | $54.62 | |||
| Day High | $98.75 | P/E | 43.65 | |||
| Day Low | $97.82 | EPS | $2.25 | |||
| Volume | 3,932,068 | |||||
| NeoProbe Corp. (NYSE: NEOP) | Delayed: 2.76 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.76 | 52 Week High | $5.48 | |||
| Open | $46.55 | 52 Week Low | $1.62 | |||
| Day High | $2.76 | P/E | N/A | |||
| Day Low | $2.76 | EPS | $-0.09 | |||
| Volume | 78,040 | |||||
| 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 | |||||
| Northrop Grumman Corp. (NYSE: NOC) | Delayed: 551.03 -12.83 (2.28%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $563.86 | 52 Week High | $253.09 | |||
| Open | $566.14 | 52 Week Low | $175.00 | |||
| Day High | $567.51 | P/E | 65.99 | |||
| Day Low | $550.18 | EPS | $8.35 | |||
| Volume | 926,923 | |||||
| Norfolk Southern Corp. (NYSE: NSC) | Delayed: 350.72 +4.10 (1.18%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $346.62 | 52 Week High | $104.87 | |||
| Open | $347.52 | 52 Week Low | $64.51 | |||
| Day High | $351.18 | P/E | 57.97 | |||
| Day Low | $347.45 | EPS | $6.05 | |||
| Volume | 825,502 | |||||
| Novellus Systems, Inc. (NASDAQ: NVLS) | Delayed: 2.40 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $2.40 | 52 Week High | $9.46 | |||
| Open | $6.05 | 52 Week Low | $3.68 | |||
| Day High | $2.40 | P/E | 0.89 | |||
| Day Low | $2.40 | EPS | $2.71 | |||
| Volume | 25,026 | |||||
| NORTHWESTERN CORPORATION (NASDAQ: NWE) | Delayed: 69.45 -1.36 (1.92%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $70.81 | 52 Week High | $63.75 | |||
| Open | $71.09 | 52 Week Low | $51.95 | |||
| Day High | $71.09 | P/E | 28.23 | |||
| Day Low | $69.26 | EPS | $2.46 | |||
| Volume | 431,481 | |||||
| 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 | 866,820 | |||||
| Owens-Illinois Inc (NYSE: OI) | Delayed: 7.18 +0.80 (12.54%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.38 | 52 Week High | $20.33 | |||
| Open | $6.82 | 52 Week Low | $11.60 | |||
| Day High | $7.19 | P/E | 5.89 | |||
| Day Low | $6.72 | EPS | $1.22 | |||
| Volume | 4,645,777 | |||||
| OCEANEERING INTERNATIONAL, Inc. (NYSE: OII) | Delayed: 53.00 +0.51 (0.97%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $52.49 | 52 Week High | $45.69 | |||
| Open | $52.90 | 52 Week Low | $22.47 | |||
| Day High | $53.85 | P/E | 15.50 | |||
| Day Low | $51.88 | EPS | $3.42 | |||
| Volume | 964,351 | |||||
| O'Reilly Automotive (NASDAQ: ORLY) | Delayed: 89.11 +0.03 (0.03%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $89.08 | 52 Week High | $292.84 | |||
| Open | $89.52 | 52 Week Low | $225.12 | |||
| Day High | $90.02 | P/E | 14.78 | |||
| Day Low | $88.35 | EPS | $6.03 | |||
| Volume | 5,717,449 | |||||
| Open Text Corp (NASDAQ: OTEX) | Delayed: 24.67 +0.07 (0.28%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $24.60 | 52 Week High | $66.84 | |||
| Open | $24.73 | 52 Week Low | $41.93 | |||
| Day High | $25.04 | P/E | N/A | |||
| Day Low | $24.43 | EPS | $0.00 | |||
| Volume | 1,282,167 | |||||
| PC-Tel, Inc. (NASDAQ: PCTI) | Delayed: 6.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.99 | 52 Week High | $6.00 | |||
| Open | $22.30 | 52 Week Low | $4.36 | |||
| Day High | $6.99 | P/E | N/A | |||
| Day Low | $6.99 | EPS | $-0.32 | |||
| Volume | 18,547 | |||||
| Prologis Inc (NYSE: PLD) | Delayed: 141.80 +1.12 (0.80%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $140.68 | 52 Week High | $54.87 | |||
| Open | $141.57 | 52 Week Low | $35.25 | |||
| Day High | $141.86 | P/E | N/A | |||
| Day Low | $140.26 | EPS | $-0.19 | |||
| Volume | 3,179,127 | |||||
| Plexus Corp (NASDAQ: PLXS) | Delayed: 240.14 -1.77 (0.73%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $241.91 | 52 Week High | $50.90 | |||
| Open | $243.87 | 52 Week Low | $28.72 | |||
| Day High | $245.15 | P/E | 101.32 | |||
| Day Low | $237.69 | EPS | $2.37 | |||
| Volume | 245,116 | |||||
| PTC (NASDAQ: PMTC) | Delayed: 32.38 -0.2 (0.61%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $32.58 | 52 Week High | $32.99 | |||
| Open | $32.43 | 52 Week Low | $19.87 | |||
| Day High | $32.73 | P/E | 27.21 | |||
| Day Low | $32.34 | EPS | $1.19 | |||
| Volume | 219,777 | |||||
| Pentair Ltd. (NYSE: PNR) | Delayed: 64.40 +0.62 (0.97%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $63.78 | 52 Week High | $66.99 | |||
| Open | $64.74 | 52 Week Low | $41.57 | |||
| Day High | $65.68 | P/E | 134.17 | |||
| Day Low | $63.65 | EPS | $0.48 | |||
| Volume | 2,443,639 | |||||
| Deltek, Inc. (NASDAQ: PROJ) | Delayed: 12.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $12.99 | 52 Week High | $14.99 | |||
| Open | $2.85 | 52 Week Low | $6.41 | |||
| Day High | $12.99 | P/E | 81.19 | |||
| Day Low | $12.99 | EPS | $0.16 | |||
| Volume | 687,931 | |||||
| Praxair Inc. (NYSE: PX) | Delayed: 10.54 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $10.54 | 52 Week High | $125.00 | |||
| Open | $10.54 | 52 Week Low | $95.60 | |||
| Day High | $10.54 | P/E | 1.80 | |||
| Day Low | $10.54 | EPS | $5.87 | |||
| Volume | 1,010,114 | |||||
| Rocky Brands, Inc. (NASDAQ: RCKY) | Delayed: 46.79 +0.41 (0.88%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $46.38 | 52 Week High | $13.95 | |||
| Open | $46.72 | 52 Week Low | $9.67 | |||
| Day High | $46.99 | P/E | 43.32 | |||
| Day Low | $45.10 | EPS | $1.08 | |||
| Volume | 46,886 | |||||
| RADWARE Ltd (NASDAQ: RDWR) | Delayed: 27.85 +0.87 (3.22%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $26.98 | 52 Week High | $16.66 | |||
| Open | $27.35 | 52 Week Low | $9.98 | |||
| Day High | $27.86 | P/E | 71.41 | |||
| Day Low | $27.08 | EPS | $0.39 | |||
| Volume | 272,346 | |||||
| EVEREST RE GROUP, LTD. (NYSE: RE) | Delayed: 351.28 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $351.28 | 52 Week High | $214.79 | |||
| Open | $10.73 | 52 Week Low | $167.07 | |||
| Day High | $351.28 | P/E | 13.81 | |||
| Day Low | $351.28 | EPS | $25.44 | |||
| Volume | 1,128,214 | |||||
| RPC, Inc. (NYSE: RES) | Delayed: 6.37 +0.01 (0.16%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.36 | 52 Week High | $19.17 | |||
| Open | $6.38 | 52 Week Low | $9.73 | |||
| Day High | $6.45 | P/E | 8.27 | |||
| Day Low | $6.32 | EPS | $0.77 | |||
| Volume | 1,350,177 | |||||
| ROGERS CORPORATION (NYSE: ROG) | Delayed: 126.55 +0.01 (0.01%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $126.54 | 52 Week High | $76.55 | |||
| Open | $127.34 | 52 Week Low | $41.92 | |||
| Day High | $127.34 | P/E | 71.50 | |||
| Day Low | $124.62 | EPS | $1.77 | |||
| Volume | 170,341 | |||||
| ROLLINS, Inc. (NYSE: ROL) | Delayed: 36.91 +0.53 (1.46%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $36.38 | 52 Week High | $31.54 | |||
| Open | $36.47 | 52 Week Low | $23.69 | |||
| Day High | $37.21 | P/E | 43.94 | |||
| Day Low | $36.36 | EPS | $0.84 | |||
| Volume | 3,922,574 | |||||
| Ruth's Hospitality Group, Inc. (NASDAQ: RUTH) | Delayed: 21.49 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $21.49 | 52 Week High | $18.78 | |||
| Open | $13.95 | 52 Week Low | $13.74 | |||
| Day High | $21.49 | P/E | 32.07 | |||
| Day Low | $21.49 | EPS | $0.67 | |||
| Volume | 29,450 | |||||
| RYLAND GROUP, Inc. (NYSE: RYL) | Delayed: 40.83 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $40.83 | 52 Week High | $49.66 | |||
| Open | $57.09 | 52 Week Low | $30.33 | |||
| Day High | $40.83 | P/E | 6.01 | |||
| Day Low | $40.83 | EPS | $6.79 | |||
| Volume | 1,092,377 | |||||
| SPRINT CORPORATION SERIES 1 (NYSE: S) | Delayed: 21.19 +0.25 (1.19%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $20.94 | 52 Week High | $7.54 | |||
| Open | $21.03 | 52 Week Low | $2.18 | |||
| Day High | $21.28 | P/E | N/A | |||
| Day Low | $20.43 | EPS | $-0.54 | |||
| Volume | 5,021,313 | |||||
| Saia, Inc. (NASDAQ: SAIA) | Delayed: 362.15 +2.52 (0.70%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $359.63 | 52 Week High | $42.35 | |||
| Open | $363.25 | 52 Week Low | $18.28 | |||
| Day High | $369.44 | P/E | 209.34 | |||
| Day Low | $357.87 | EPS | $1.73 | |||
| Volume | 279,754 | |||||
| SAP AKTIENGESELLSCHAFT (NYSE: SAP) | Delayed: 218.68 +1.59 (0.73%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $217.09 | 52 Week High | $92.76 | |||
| Open | $216.42 | 52 Week Low | $71.39 | |||
| Day High | $220.27 | P/E | N/A | |||
| Day Low | $215.39 | EPS | $0.00 | |||
| Volume | 1,580,586 | |||||
| SCANA Corp (NYSE: SCG) | Delayed: 47.78 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $47.78 | 52 Week High | $76.41 | |||
| Open | $188.30 | 52 Week Low | $56.50 | |||
| Day High | $47.78 | P/E | 14.09 | |||
| Day Low | $47.78 | EPS | $3.39 | |||
| Volume | 0 | |||||
| SERVICE CORP INTL. (NYSE: SCI) | Delayed: 83.29 -0.08 (0.1%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $83.37 | 52 Week High | $28.81 | |||
| Open | $83.75 | 52 Week Low | $20.21 | |||
| Day High | $83.90 | P/E | 124.31 | |||
| Day Low | $83.06 | EPS | $0.67 | |||
| Volume | 579,698 | |||||
| SAFEGUARD SCIENTIFICS, Inc. (NASDAQ: SFE) | Delayed: 0.46 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.46 | 52 Week High | $16.48 | |||
| Open | $10.40 | 52 Week Low | $10.60 | |||
| Day High | $0.46 | P/E | N/A | |||
| Day Low | $0.46 | EPS | $-3.31 | |||
| Volume | 77,556 | |||||
| Shutterfly, Inc. (NASDAQ: SFLY) | Delayed: 50.97 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $50.97 | 52 Week High | $54.60 | |||
| Open | $2.22 | 52 Week Low | $35.91 | |||
| Day High | $50.97 | P/E | 212.38 | |||
| Day Low | $50.97 | EPS | $0.24 | |||
| Volume | 31,888 | |||||
| SuccessFactors (NYSE: SFSF) | Delayed: 39.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $39.99 | 52 Week High | $40.44 | |||
| Open | $0.00 | 52 Week Low | $19.46 | |||
| Day High | $39.99 | P/E | N/A | |||
| Day Low | $39.99 | EPS | $-0.42 | |||
| Volume | 10,000 | |||||
| Schulman (NASDAQ: SHLM) | Delayed: 44.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $44.00 | 52 Week High | $35.30 | |||
| Open | $26.60 | 52 Week Low | $19.58 | |||
| Day High | $44.00 | P/E | 38.60 | |||
| Day Low | $44.00 | EPS | $1.14 | |||
| Volume | 0 | |||||
| Selective Insurance Group (NASDAQ: SIGI) | Delayed: 91.47 +0.66 (0.73%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $90.81 | 52 Week High | $41.30 | |||
| Open | $91.27 | 52 Week Low | $29.27 | |||
| Day High | $92.08 | P/E | 48.40 | |||
| Day Low | $90.41 | EPS | $1.89 | |||
| Volume | 444,105 | |||||
| SJW CORPORATION (NASDAQ: SJW) | Delayed: 54.86 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $54.86 | 52 Week High | $53.61 | |||
| Open | $54.86 | 52 Week Low | $27.60 | |||
| Day High | $54.86 | P/E | 46.10 | |||
| Day Low | $54.86 | EPS | $1.19 | |||
| Volume | 239,990 | |||||
| SKECHERS U.S.A., Inc. (NYSE: SKX) | Delayed: 63.13 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $63.13 | 52 Week High | $34.26 | |||
| Open | $63.13 | 52 Week Low | $18.81 | |||
| Day High | $63.13 | P/E | 58.45 | |||
| Day Low | $63.13 | EPS | $1.08 | |||
| Volume | 575,523 | |||||
| Silicon Laboratories, Inc. (NASDAQ: SLAB) | Delayed: 218.00 -0.1 (0.05%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $218.10 | 52 Week High | $64.35 | |||
| Open | $218.65 | 52 Week Low | $36.56 | |||
| Day High | $218.69 | P/E | 191.23 | |||
| Day Low | $217.85 | EPS | $1.14 | |||
| Volume | 430,330 | |||||
| SL GREEN REALTY CORP. (NYSE: SLG) | Delayed: 57.45 -0.65 (1.12%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $58.10 | 52 Week High | $120.79 | |||
| Open | $58.63 | 52 Week Low | $80.12 | |||
| Day High | $58.91 | P/E | 52.23 | |||
| Day Low | $57.23 | EPS | $1.10 | |||
| Volume | 605,573 | |||||
| Silgan Holdings, Inc. (NYSE: SLGN) | Delayed: 42.39 +1.27 (3.09%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $41.12 | 52 Week High | $55.90 | |||
| Open | $41.55 | 52 Week Low | $47.16 | |||
| Day High | $42.41 | P/E | 14.77 | |||
| Day Low | $41.16 | EPS | $2.87 | |||
| Volume | 589,470 | |||||
| INVENTURE FOODS (NASDAQ: SNAK) | Delayed: 4.00 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $4.00 | 52 Week High | $9.75 | |||
| Open | $0.00 | 52 Week Low | $4.91 | |||
| Day High | $4.00 | P/E | 11.43 | |||
| Day Low | $4.00 | EPS | $0.35 | |||
| Volume | 1,790,000 | |||||
| Southern Co. (NYSE: SO) | Delayed: 88.94 -2.49 (2.72%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $91.43 | 52 Week High | $54.64 | |||
| Open | $91.48 | 52 Week Low | $43.72 | |||
| Day High | $91.65 | P/E | 47.82 | |||
| Day Low | $88.91 | EPS | $1.86 | |||
| Volume | 7,643,308 | |||||
| Solutia, Inc. (NYSE: SOA) | Delayed: 27.82 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $27.82 | 52 Week High | $28.48 | |||
| Open | $25.42 | 52 Week Low | $11.27 | |||
| Day High | $27.82 | P/E | 13.50 | |||
| Day Low | $27.82 | EPS | $2.06 | |||
| Volume | 5,000 | |||||
| Spartan Motors, Inc. (NASDAQ: SPAR) | Delayed: 17.08 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $17.08 | 52 Week High | $10.50 | |||
| Open | $0.00 | 52 Week Low | $2.61 | |||
| Day High | $17.08 | P/E | N/A | |||
| Day Low | $17.08 | EPS | $-0.18 | |||
| Volume | 1,000 | |||||
| Spectranetics Corp (NASDAQ: SPNC) | Delayed: 38.45 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $38.45 | 52 Week High | $25.81 | |||
| Open | $15.30 | 52 Week Low | $11.09 | |||
| Day High | $38.45 | P/E | N/A | |||
| Day Low | $38.45 | EPS | $-0.02 | |||
| Volume | 83,003 | |||||
| STRATASYS (NASDAQ: SSYS) | Delayed: 7.90 +0.04 (0.51%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.86 | 52 Week High | $30.46 | |||
| Open | $7.94 | 52 Week Low | $14.48 | |||
| Day High | $8.02 | P/E | N/A | |||
| Day Low | $7.74 | EPS | $0.00 | |||
| Volume | 639,677 | |||||
| Steiner Leisure Ltd (NASDAQ: STNR) | Delayed: 62.73 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $62.73 | 52 Week High | $65.00 | |||
| Open | $16.26 | 52 Week Low | $42.09 | |||
| Day High | $62.73 | P/E | 18.78 | |||
| Day Low | $62.73 | EPS | $3.34 | |||
| Volume | 2,059,078 | |||||
| Susquehanna Bancshares, Inc. (NASDAQ: SUSQ) | Delayed: 14.20 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $14.20 | 52 Week High | $14.64 | |||
| Open | $18.73 | 52 Week Low | $9.11 | |||
| Day High | $14.20 | P/E | 15.43 | |||
| Day Low | $14.20 | EPS | $0.92 | |||
| Volume | 4,924,195 | |||||
| SYMETRA FINANCIAL CORP. (NYSE: SYA) | Delayed: 32.02 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $32.02 | 52 Week High | $32.02 | |||
| Open | $28.24 | 52 Week Low | $21.51 | |||
| Day High | $32.02 | P/E | 18.40 | |||
| Day Low | $32.02 | EPS | $1.74 | |||
| Volume | 1,475 | |||||
| Symantec Corp. (NASDAQ: SYMC) | Delayed: 23.75 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $23.75 | 52 Week High | $25.72 | |||
| Open | $9.91 | 52 Week Low | $16.14 | |||
| Day High | $23.75 | P/E | 19.31 | |||
| Day Low | $23.75 | EPS | $1.23 | |||
| Volume | 0 | |||||
| Symmetricom, Inc. (NASDAQ: SYMM) | Delayed: 7.18 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $7.18 | 52 Week High | $7.31 | |||
| Open | $7.18 | 52 Week Low | $4.34 | |||
| Day High | $7.18 | P/E | N/A | |||
| Day Low | $7.18 | EPS | $-0.08 | |||
| Volume | 40,904 | |||||
| TAL INTERNATIONAL GROUP, Inc. (NYSE: TAL) | Delayed: 11.32 -0.15 (1.31%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $11.47 | 52 Week High | $31.20 | |||
| Open | $11.48 | 52 Week Low | $8.15 | |||
| Day High | $11.52 | P/E | 2.66 | |||
| Day Low | $11.17 | EPS | $4.25 | |||
| Volume | 3,683,671 | |||||
| TC Pipelines LP (NASDAQ: TCLP) | Delayed: 47.62 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $47.62 | 52 Week High | $54.95 | |||
| Open | $41.82 | 52 Week Low | $39.24 | |||
| Day High | $47.62 | P/E | 15.21 | |||
| Day Low | $47.62 | EPS | $3.13 | |||
| Volume | 54,334 | |||||
| TERADYNE, Inc. (NASDAQ: TER) | Delayed: 375.74 -7.41 (1.93%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $383.15 | 52 Week High | $24.25 | |||
| Open | $381.80 | 52 Week Low | $17.34 | |||
| Day High | $385.57 | P/E | 536.77 | |||
| Day Low | $365.01 | EPS | $0.70 | |||
| Volume | 1,913,994 | |||||
| TEREX CORPORATION (NYSE: TEX) | Delayed: 66.48 +2.28 (3.55%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $64.20 | 52 Week High | $28.88 | |||
| Open | $65.18 | 52 Week Low | $13.62 | |||
| Day High | $67.23 | P/E | 37.14 | |||
| Day Low | $64.48 | EPS | $1.79 | |||
| Volume | 1,049,168 | |||||
| ORCHIDS PAPER PRODUCTS, Inc. (NYSE: TIS) | Delayed: 1.24 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $1.24 | 52 Week High | $36.31 | |||
| Open | $4.65 | 52 Week Low | $23.14 | |||
| Day High | $1.24 | P/E | 0.74 | |||
| Day Low | $1.24 | EPS | $1.68 | |||
| Volume | 719,234 | |||||
| Torchmark Corp. (NYSE: TMK) | Delayed: 88.10 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $88.10 | 52 Week High | $71.49 | |||
| Open | $103.01 | 52 Week Low | $48.47 | |||
| Day High | $88.10 | P/E | 15.46 | |||
| Day Low | $88.10 | EPS | $5.70 | |||
| Volume | 116,060 | |||||
| Thermo Fisher Scientific (NYSE: TMO) | Delayed: 629.27 +1.72 (0.27%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $627.55 | 52 Week High | $160.68 | |||
| Open | $626.48 | 52 Week Low | $119.75 | |||
| Day High | $629.51 | P/E | 179.79 | |||
| Day Low | $616.27 | EPS | $3.50 | |||
| Volume | 1,556,078 | |||||
| Triquint Semiconductor, Inc. (NASDAQ: TQNT) | Delayed: 27.55 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $27.55 | 52 Week High | $28.67 | |||
| Open | $30.45 | 52 Week Low | $7.96 | |||
| Day High | $27.55 | P/E | N/A | |||
| Day Low | $27.55 | EPS | $-0.24 | |||
| Volume | 100 | |||||
| TransAtlantic Holdings, Inc. (NYSE: TRH) | Delayed: 60.90 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $60.90 | 52 Week High | $61.24 | |||
| Open | $1.63 | 52 Week Low | $43.85 | |||
| Day High | $60.90 | P/E | N/A | |||
| Day Low | $60.90 | EPS | $-1.62 | |||
| Volume | 4,570 | |||||
| TUPPERWARE BRANDS CORPORATION (NYSE: TUP) | Delayed: 0.51 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $0.51 | 52 Week High | $66.90 | |||
| Open | $0.51 | 52 Week Low | $42.60 | |||
| Day High | $0.51 | P/E | 0.10 | |||
| Day Low | $0.51 | EPS | $5.16 | |||
| Volume | 58,934,394 | |||||
| TYLER TECHNOLOGIES, Inc. (NYSE: TYL) | Delayed: 350.73 +2.59 (0.74%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $348.14 | 52 Week High | $184.01 | |||
| Open | $346.78 | 52 Week Low | $118.16 | |||
| Day High | $354.77 | P/E | 310.38 | |||
| Day Low | $342.27 | EPS | $1.13 | |||
| Volume | 541,612 | |||||
| UNIVERSAL AMERICAN CORP.NEW (NYSE: UAM) | Delayed: 9.97 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $9.97 | 52 Week High | $8.70 | |||
| Open | $9.97 | 52 Week Low | $5.55 | |||
| Day High | $9.97 | P/E | N/A | |||
| Day Low | $9.97 | EPS | $-0.88 | |||
| Volume | 3,868 | |||||
| UMB Financial Corp (NASDAQ: UMBF) | Delayed: 145.14 -0.72 (0.49%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $145.86 | 52 Week High | $74.42 | |||
| Open | $146.96 | 52 Week Low | $39.55 | |||
| Day High | $147.75 | P/E | 44.66 | |||
| Day Low | $144.01 | EPS | $3.25 | |||
| Volume | 379,945 | |||||
| UNITED MICROELECTRONIC CORP. (NYSE: UMC) | Delayed: 18.34 +0.34 (1.89%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $18.00 | 52 Week High | $2.14 | |||
| Open | $18.45 | 52 Week Low | $1.64 | |||
| Day High | $18.61 | P/E | N/A | |||
| Day Low | $18.28 | EPS | $0.00 | |||
| Volume | 7,306,046 | |||||
| Universal Stainless & Alloy (NASDAQ: USAP) | Delayed: 44.99 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $44.99 | 52 Week High | $13.65 | |||
| Open | $44.99 | 52 Week Low | $6.10 | |||
| Day High | $44.99 | P/E | N/A | |||
| Day Low | $44.99 | EPS | $-0.58 | |||
| Volume | 46,747 | |||||
| Visa Inc. (NYSE: V) | Delayed: 371.04 +5.31 (1.45%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $365.73 | 52 Week High | $83.96 | |||
| Open | $367.87 | 52 Week Low | $66.12 | |||
| Day High | $371.80 | P/E | 47.21 | |||
| Day Low | $366.66 | EPS | $7.86 | |||
| Volume | 7,448,639 | |||||
| Valassis Communications, Inc. (NYSE: VCI) | Delayed: 34.02 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $34.02 | 52 Week High | $34.95 | |||
| Open | $34.02 | 52 Week Low | $23.69 | |||
| Day High | $34.02 | P/E | 12.24 | |||
| Day Low | $34.02 | EPS | $2.78 | |||
| Volume | 633,120 | |||||
| VITAMIN SHOPPE, Inc. (NYSE: VSI) | Delayed: 6.50 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $6.50 | 52 Week High | $34.41 | |||
| Open | $47.96 | 52 Week Low | $21.90 | |||
| Day High | $6.50 | P/E | 3.05 | |||
| Day Low | $6.50 | EPS | $2.13 | |||
| Volume | 726 | |||||
| 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 | |||||
| Encore Wire Corp (NASDAQ: WIRE) | Delayed: 289.84 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $289.84 | 52 Week High | $44.95 | |||
| Open | $289.84 | 52 Week Low | $32.96 | |||
| Day High | $289.84 | P/E | 128.25 | |||
| Day Low | $289.84 | EPS | $2.26 | |||
| Volume | 109 | |||||
| WellPoint Inc. (NYSE: WLP) | Delayed: 128.71 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $128.71 | 52 Week High | $129.96 | |||
| Open | $1.63 | 52 Week Low | $81.84 | |||
| Day High | $128.71 | P/E | 14.85 | |||
| Day Low | $128.71 | EPS | $8.67 | |||
| Volume | 116,767 | |||||
| W.R. BERKLEY CORPORATION (NYSE: WRB) | Delayed: 68.60 -0.58 (0.84%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $69.18 | 52 Week High | $60.08 | |||
| Open | $69.38 | 52 Week Low | $47.54 | |||
| Day High | $69.66 | P/E | 19.32 | |||
| Day Low | $68.49 | EPS | $3.55 | |||
| Volume | 2,097,517 | |||||
| Wyndham Worldwide (NYSE: WYN) | Delayed: 51.75 --0 (-0%) | |||||
|---|---|---|---|---|---|---|
| Previous Close | $51.75 | 52 Week High | $81.08 | |||
| Open | $4.20 | 52 Week Low | $60.59 | |||
| Day High | $51.75 | P/E | 16.17 | |||
| Day Low | $51.75 | EPS | $3.20 | |||
| Volume | 206 | |||||
