Trading Radar for 11/03: CVS (CVS), DIRECTV (DTV), Kellogg (K), SunPower (SPWRA) Report
Go back to Trading Radar for 11/03: CVS (CVS), DIRECTV (DTV), Kellogg (K), SunPower (SPWRA) ReportAbiomed, Inc. (NASDAQ: ABMD) | Delayed: 381.02 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $381.02 | 52 Week High | $132.95 | |||
Open | $381.02 | 52 Week Low | $67.81 | |||
Day High | $381.02 | P/E | 2,116.78 | |||
Day Low | $381.02 | EPS | $0.18 | |||
Volume | 5,280,637 |
Accelrys, Inc. (NASDAQ: ACCL) | Delayed: 12.51 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $12.51 | 52 Week High | $12.58 | |||
Open | $0.00 | 52 Week Low | $9.68 | |||
Day High | $12.51 | P/E | N/A | |||
Day Low | $12.51 | EPS | $-0.05 | |||
Volume | 400 |
Aceto Corp (NASDAQ: ACET) | Delayed: 2.35 +0.02 (0.86%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.33 | 52 Week High | $28.54 | |||
Open | $2.33 | 52 Week Low | $15.69 | |||
Day High | $2.40 | P/E | 2.12 | |||
Day Low | $2.31 | EPS | $1.11 | |||
Volume | 533,478 |
Adept Technology, Inc. (NASDAQ: ADEP) | Delayed: 12.98 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $12.98 | 52 Week High | $13.00 | |||
Open | $12.82 | 52 Week Low | $5.30 | |||
Day High | $12.98 | P/E | N/A | |||
Day Low | $12.98 | EPS | $-0.21 | |||
Volume | 18,785 |
ADDUS HOMECARE (NASDAQ: ADUS) | Delayed: 103.34 -0.4 (0.39%) | |||||
---|---|---|---|---|---|---|
Previous Close | $103.74 | 52 Week High | $35.10 | |||
Open | $103.62 | 52 Week Low | $15.33 | |||
Day High | $104.43 | P/E | 84.02 | |||
Day Low | $102.98 | EPS | $1.23 | |||
Volume | 75,973 |
AMN HEALTHCARE SERVICES (NYSE: AHS) | Delayed: 33.02 -0.44 (1.32%) | |||||
---|---|---|---|---|---|---|
Previous Close | $33.46 | 52 Week High | $44.99 | |||
Open | $33.16 | 52 Week Low | $21.24 | |||
Day High | $33.35 | P/E | 47.86 | |||
Day Low | $32.70 | EPS | $0.69 | |||
Volume | 591,318 |
Apollo Investment Corporation (NASDAQ: AINV) | Delayed: 13.65 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $13.65 | 52 Week High | $6.39 | |||
Open | $13.65 | 52 Week Low | $4.26 | |||
Day High | $13.65 | P/E | 11.87 | |||
Day Low | $13.65 | EPS | $1.15 | |||
Volume | 786,620 |
ALIMERA SCIENCES (NASDAQ: ALIM) | Delayed: 3.90 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $3.90 | 52 Week High | $5.15 | |||
Open | $3.92 | 52 Week Low | $1.02 | |||
Day High | $3.96 | P/E | N/A | |||
Day Low | $3.88 | EPS | $-1.16 | |||
Volume | 57,605 |
ALON USA ENERGY, Inc. (NYSE: ALJ) | Delayed: 13.32 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $13.32 | 52 Week High | $18.08 | |||
Open | $0.00 | 52 Week Low | $5.86 | |||
Day High | $13.32 | P/E | 11.01 | |||
Day Low | $13.32 | EPS | $1.21 | |||
Volume | 84,341 |
ALTAIR NANOTECH (NASDAQ: ALTI) | Delayed: 5.66 +0.35 (6.59%) | |||||
---|---|---|---|---|---|---|
Previous Close | $5.31 | 52 Week High | $0.65 | |||
Open | $5.54 | 52 Week Low | $0.00 | |||
Day High | $5.69 | P/E | N/A | |||
Day Low | $5.51 | EPS | $-1.18 | |||
Volume | 50,715 |
Allied Motion Technologies, Inc. (NASDAQ: AMOT) | Delayed: 34.08 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $34.08 | 52 Week High | $27.70 | |||
Open | $34.08 | 52 Week Low | $15.46 | |||
Day High | $34.08 | P/E | 79.26 | |||
Day Low | $34.08 | EPS | $0.43 | |||
Volume | 820,398 |
ANALYSTS INTL (NASDAQ: ANLY) | Delayed: 6.44 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $6.44 | 52 Week High | $6.52 | |||
Open | $6.44 | 52 Week Low | $2.74 | |||
Day High | $6.44 | P/E | 128.80 | |||
Day Low | $6.44 | EPS | $0.05 | |||
Volume | 13,571 |
ALPHA NATURAL RESOURCES, Inc. (NYSE: ANR) | Delayed: 0.24 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.24 | 52 Week High | $4.16 | |||
Open | $47.66 | 52 Week Low | $0.20 | |||
Day High | $0.24 | P/E | N/A | |||
Day Low | $0.24 | EPS | $-5.04 | |||
Volume | 620 |
Ansys, Inc. (NASDAQ: ANSS) | Delayed: 347.16 -0.77 (0.22%) | |||||
---|---|---|---|---|---|---|
Previous Close | $347.93 | 52 Week High | $98.99 | |||
Open | $349.99 | 52 Week Low | $80.51 | |||
Day High | $349.99 | P/E | 146.48 | |||
Day Low | $345.17 | EPS | $2.37 | |||
Volume | 432,942 |
APOLLO GLOBAL MANAGEMENT, LLC (NYSE: APO) | Delayed: 112.45 -1.13 (0.99%) | |||||
---|---|---|---|---|---|---|
Previous Close | $113.58 | 52 Week High | $19.57 | |||
Open | $113.38 | 52 Week Low | $12.35 | |||
Day High | $112.69 | P/E | 24.23 | |||
Day Low | $112.22 | EPS | $4.64 | |||
Volume | 1,515,378 |
Ariad Pharmaceuticals, Inc. (NASDAQ: ARIA) | Delayed: 23.99 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $23.99 | 52 Week High | $14.34 | |||
Open | $3.07 | 52 Week Low | $4.37 | |||
Day High | $23.99 | P/E | N/A | |||
Day Low | $23.99 | EPS | $-1.45 | |||
Volume | 208,921 |
ARABIAN AMERICAN DEVELOPMENT COMPANY (NYSE: ARSD) | Delayed: 11.01 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $11.01 | 52 Week High | $13.17 | |||
Open | $16.89 | 52 Week Low | $9.72 | |||
Day High | $11.01 | P/E | 17.48 | |||
Day Low | $11.01 | EPS | $0.63 | |||
Volume | 11,854,614 |
Ameristar Casinos, Inc. (NASDAQ: ASCA) | Delayed: 9.43 +0.71 (8.14%) | |||||
---|---|---|---|---|---|---|
Previous Close | $8.72 | 52 Week High | $27.18 | |||
Open | $9.48 | 52 Week Low | $16.48 | |||
Day High | $11.90 | P/E | 5.89 | |||
Day Low | $8.85 | EPS | $1.60 | |||
Volume | 9,883 |
ALLIANT TECHSYSTEMS, Inc. (NYSE: ATK) | Delayed: 140.03 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $140.03 | 52 Week High | $158.13 | |||
Open | $0.68 | 52 Week Low | $100.36 | |||
Day High | $140.03 | P/E | 14.27 | |||
Day Low | $140.03 | EPS | $9.81 | |||
Volume | 16,789 |
Astronics Corp (NASDAQ: ATRO) | Delayed: 19.04 +0.12 (0.63%) | |||||
---|---|---|---|---|---|---|
Previous Close | $18.92 | 52 Week High | $46.66 | |||
Open | $18.97 | 52 Week Low | $24.75 | |||
Day High | $19.35 | P/E | 12.78 | |||
Day Low | $18.83 | EPS | $1.49 | |||
Volume | 119,384 |
AUTHENTEC, Inc. (NASDAQ: AUTH) | Delayed: 8.01 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $8.01 | 52 Week High | $8.83 | |||
Open | $15.27 | 52 Week Low | $2.52 | |||
Day High | $8.01 | P/E | N/A | |||
Day Low | $8.01 | EPS | $-0.08 | |||
Volume | 17,708 |
AVI BioPharma, Inc. (NASDAQ: AVII) | Delayed: 0.66 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.66 | 52 Week High | $1.68 | |||
Open | $71.89 | 52 Week Low | $0.43 | |||
Day High | $0.66 | P/E | N/A | |||
Day Low | $0.66 | EPS | $-0.16 | |||
Volume | 38,332 |
ALLIED WORLD ASSURANCE COMPANY HOLDINGS, LTD. (NASDAQ: AWH) | Delayed: 3.10 -0.33 (9.62%) | |||||
---|---|---|---|---|---|---|
Previous Close | $3.43 | 52 Week High | $45.85 | |||
Open | $3.68 | 52 Week Low | $30.29 | |||
Day High | $3.68 | P/E | N/A | |||
Day Low | $2.91 | EPS | $0.00 | |||
Volume | 38,687 |
Einstein Noah Restaurant Group, Inc. (NASDAQ: BAGL) | Delayed: 20.23 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $20.23 | 52 Week High | $20.65 | |||
Open | $25.07 | 52 Week Low | $12.98 | |||
Day High | $20.23 | P/E | 27.71 | |||
Day Low | $20.23 | EPS | $0.73 | |||
Volume | 159,454 |
BOOZ ALLEN HAMILTON HOLDING CORPORATION (NYSE: BAH) | Delayed: 148.44 +0.22 (0.15%) | |||||
---|---|---|---|---|---|---|
Previous Close | $148.22 | 52 Week High | $35.33 | |||
Open | $148.32 | 52 Week Low | $25.03 | |||
Day High | $149.13 | P/E | 95.15 | |||
Day Low | $148.40 | EPS | $1.56 | |||
Volume | 418,267 |
BILL BARRETT CORPORATION (NYSE: BBG) | Delayed: 4.84 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $4.84 | 52 Week High | $9.38 | |||
Open | $10.93 | 52 Week Low | $2.19 | |||
Day High | $4.84 | P/E | N/A | |||
Day Low | $4.84 | EPS | $-4.06 | |||
Volume | 4,226 |
BG Medicine, Inc. (AMEX: BGMD) | Delayed: 0.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.00 | 52 Week High | $0.68 | |||
Open | $0.00 | 52 Week Low | $0.10 | |||
Day High | $0.00 | P/E | 0.00 | |||
Day Low | $0.00 | EPS | $-0.66 | |||
Volume | 2 |
BLACKROCK KELSO CAPITAL CORPORATION (NASDAQ: BKCC) | Delayed: 3.68 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $3.68 | 52 Week High | $10.20 | |||
Open | $3.68 | 52 Week Low | $6.75 | |||
Day High | $3.68 | P/E | 4.72 | |||
Day Low | $3.68 | EPS | $0.78 | |||
Volume | 1,719,241 |
BROOKDALE SENIOR LIVING, Inc. (NYSE: BKD) | Delayed: 6.61 +0.02 (0.30%) | |||||
---|---|---|---|---|---|---|
Previous Close | $6.59 | 52 Week High | $23.92 | |||
Open | $6.60 | 52 Week Low | $10.65 | |||
Day High | $6.66 | P/E | N/A | |||
Day Low | $6.60 | EPS | $-0.03 | |||
Volume | 3,039,456 |
Belo Corp. Series A (NYSE: BLC) | Delayed: 13.74 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $13.74 | 52 Week High | $14.51 | |||
Open | $13.74 | 52 Week Low | $7.37 | |||
Day High | $13.74 | P/E | 15.61 | |||
Day Low | $13.74 | EPS | $0.88 | |||
Volume | 43,953 |
BLOUNT INTERNATIONAL, Inc. (NYSE: BLT) | Delayed: 10.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $10.00 | 52 Week High | $13.85 | |||
Open | $22.50 | 52 Week Low | $5.08 | |||
Day High | $10.00 | P/E | 14.29 | |||
Day Low | $10.00 | EPS | $0.70 | |||
Volume | 288,683 |
BROADRIDGE FINANCIAL SOLUTIONS, Inc. (NYSE: BR) | Delayed: 204.86 +1.02 (0.50%) | |||||
---|---|---|---|---|---|---|
Previous Close | $203.84 | 52 Week High | $71.74 | |||
Open | $204.43 | 52 Week Low | $48.56 | |||
Day High | $205.61 | P/E | 102.43 | |||
Day Low | $204.64 | EPS | $2.00 | |||
Volume | 368,237 |
BALLANTYNE STRONG, Inc. (NYSE: BTN) | Delayed: 2.58 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.58 | 52 Week High | $7.14 | |||
Open | $2.58 | 52 Week Low | $4.00 | |||
Day High | $2.58 | P/E | 6.62 | |||
Day Low | $2.58 | EPS | $0.39 | |||
Volume | 59,022 |
Baldwin & Lyons, Inc. (NASDAQ: BWINA) | Delayed: 23.55 -78.27 (76.87%) | |||||
---|---|---|---|---|---|---|
Previous Close | $101.82 | 52 Week High | $26.50 | |||
Open | $102.10 | 52 Week Low | $22.00 | |||
Day High | $102.75 | P/E | N/A | |||
Day Low | $23.55 | EPS | $0.00 | |||
Volume | 9,969 |
BLUELINX HOLDINGS, Inc. (NYSE: BXC) | Delayed: 130.24 +1.95 (1.52%) | |||||
---|---|---|---|---|---|---|
Previous Close | $128.29 | 52 Week High | $9.70 | |||
Open | $129.23 | 52 Week Low | $0.30 | |||
Day High | $131.26 | P/E | N/A | |||
Day Low | $128.88 | EPS | $-0.51 | |||
Volume | 70,471 |
Cadence Pharmaceuticals, Inc. (NASDAQ: CADX) | Delayed: 13.98 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $13.98 | 52 Week High | $11.92 | |||
Open | $13.98 | 52 Week Low | $4.45 | |||
Day High | $13.98 | P/E | N/A | |||
Day Low | $13.98 | EPS | $-0.49 | |||
Volume | 282,940 |
Camtek Ltd (NASDAQ: CAMT) | Delayed: 83.77 -3.28 (3.77%) | |||||
---|---|---|---|---|---|---|
Previous Close | $87.05 | 52 Week High | $3.20 | |||
Open | $86.00 | 52 Week Low | $1.58 | |||
Day High | $86.00 | P/E | N/A | |||
Day Low | $82.51 | EPS | $-0.13 | |||
Volume | 435,339 |
CINCINNATI BELL, Inc. (NYSE: CBB) | Delayed: 15.48 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $15.48 | 52 Week High | $20.50 | |||
Open | $9.40 | 52 Week Low | $2.80 | |||
Day High | $15.48 | P/E | N/A | |||
Day Low | $15.48 | EPS | $-0.32 | |||
Volume | 189,903 |
CAMBREX CORPORATION (NYSE: CBM) | Delayed: 59.99 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $59.99 | 52 Week High | $59.41 | |||
Open | $29.56 | 52 Week Low | $29.50 | |||
Day High | $59.99 | P/E | 61.21 | |||
Day Low | $59.99 | EPS | $0.98 | |||
Volume | 728,527 |
CBOE HLDGS (NYSE: CBOE) | Delayed: 183.73 +3.56 (1.98%) | |||||
---|---|---|---|---|---|---|
Previous Close | $180.17 | 52 Week High | $72.53 | |||
Open | $180.14 | 52 Week Low | $58.43 | |||
Day High | $183.73 | P/E | 92.33 | |||
Day Low | $179.94 | EPS | $1.99 | |||
Volume | 1,015,771 |
COLUMBIA LABORATOR (NASDAQ: CBRX) | Delayed: 7.36 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $7.36 | 52 Week High | $8.40 | |||
Open | $0.39 | 52 Week Low | $5.09 | |||
Day High | $7.36 | P/E | 23.74 | |||
Day Low | $7.36 | EPS | $0.31 | |||
Volume | 13,051 |
CBS Corp. (NYSE: CBS) | Delayed: 40.77 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $40.77 | 52 Week High | $59.72 | |||
Open | $47.19 | 52 Week Low | $41.36 | |||
Day High | $40.77 | P/E | 13.59 | |||
Day Low | $40.77 | EPS | $3.00 | |||
Volume | 23,060 |
Coleman Cable, Inc. (NASDAQ: CCIX) | Delayed: 26.25 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $26.25 | 52 Week High | $26.50 | |||
Open | $26.25 | 52 Week Low | $9.29 | |||
Day High | $26.25 | P/E | 23.03 | |||
Day Low | $26.25 | EPS | $1.14 | |||
Volume | 387,779 |
Cogent Communication (NASDAQ: CCOI) | Delayed: 65.33 +0.52 (0.80%) | |||||
---|---|---|---|---|---|---|
Previous Close | $64.81 | 52 Week High | $43.61 | |||
Open | $65.00 | 52 Week Low | $29.65 | |||
Day High | $65.45 | P/E | 53.99 | |||
Day Low | $64.50 | EPS | $1.21 | |||
Volume | 463,008 |
CEC Entertainment, Inc. (NYSE: CEC) | Delayed: 53.98 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $53.98 | 52 Week High | $55.03 | |||
Open | $53.98 | 52 Week Low | $28.95 | |||
Day High | $53.98 | P/E | 19.77 | |||
Day Low | $53.98 | EPS | $2.73 | |||
Volume | 878,941 |
Chesapeake Energy (NASDAQ: CHK) | Delayed: 88.83 +1.10 (1.25%) | |||||
---|---|---|---|---|---|---|
Previous Close | $87.73 | 52 Week High | $8.15 | |||
Open | $88.00 | 52 Week Low | $1.50 | |||
Day High | $88.95 | P/E | 47.25 | |||
Day Low | $88.54 | EPS | $1.88 | |||
Volume | 1,993,046 |
O'Charleys, Inc. (NASDAQ: CHUX) | Delayed: 9.84 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $9.84 | 52 Week High | $10.30 | |||
Open | $9.84 | 52 Week Low | $4.51 | |||
Day High | $9.84 | P/E | N/A | |||
Day Low | $9.84 | EPS | $-1.29 | |||
Volume | 35,355 |
CHYRONHEGO (NASDAQ: CHYR) | Delayed: 2.81 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.81 | 52 Week High | $4.30 | |||
Open | $39.60 | 52 Week Low | $1.68 | |||
Day High | $2.81 | P/E | N/A | |||
Day Low | $2.81 | EPS | $-1.36 | |||
Volume | 4,581 |
CIRCOR INTERNATIONAL, Inc. (NYSE: CIR) | Delayed: 56.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $56.00 | 52 Week High | $62.87 | |||
Open | $56.00 | 52 Week Low | $32.79 | |||
Day High | $56.00 | P/E | 20.74 | |||
Day Low | $56.00 | EPS | $2.70 | |||
Volume | 42,248 |
Calamos Asset Management, Inc. (NASDAQ: CLMS) | Delayed: 8.28 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $8.28 | 52 Week High | $10.18 | |||
Open | $0.05 | 52 Week Low | $5.94 | |||
Day High | $8.28 | P/E | 9.00 | |||
Day Low | $8.28 | EPS | $0.92 | |||
Volume | 12,000 |
Consolidated Communications Holdings, Inc. (NASDAQ: CNSL) | Delayed: 4.32 -0.01 (0.23%) | |||||
---|---|---|---|---|---|---|
Previous Close | $4.33 | 52 Week High | $28.78 | |||
Open | $4.32 | 52 Week Low | $17.76 | |||
Day High | $4.32 | P/E | 6.17 | |||
Day Low | $4.31 | EPS | $0.70 | |||
Volume | 352,951 |
Convio, Inc. (NASDAQ: CNVO) | Delayed: 16.07 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $16.07 | 52 Week High | $16.90 | |||
Open | $10.10 | 52 Week Low | $8.01 | |||
Day High | $16.07 | P/E | 21.14 | |||
Day Low | $16.07 | EPS | $0.76 | |||
Volume | 5,400 |
CON-WAY, Inc. (NYSE: CNW) | Delayed: 47.55 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $47.55 | 52 Week High | $51.25 | |||
Open | $44.98 | 52 Week Low | $33.06 | |||
Day High | $47.55 | P/E | 27.49 | |||
Day Low | $47.55 | EPS | $1.73 | |||
Volume | 76,442 |
CORESITE REALTY CORPORATION (NYSE: COR) | Delayed: 242.99 -1.65 (0.67%) | |||||
---|---|---|---|---|---|---|
Previous Close | $244.64 | 52 Week High | $91.91 | |||
Open | $244.64 | 52 Week Low | $54.23 | |||
Day High | $243.18 | P/E | 495.90 | |||
Day Low | $242.35 | EPS | $0.49 | |||
Volume | 1,574,354 |
Cumberland Pharmaceuticals, Inc. (NASDAQ: CPIX) | Delayed: 1.68 -0.11 (6.15%) | |||||
---|---|---|---|---|---|---|
Previous Close | $1.79 | 52 Week High | $5.95 | |||
Open | $1.74 | 52 Week Low | $4.20 | |||
Day High | $1.87 | P/E | 28.00 | |||
Day Low | $1.68 | EPS | $0.06 | |||
Volume | 4,435 |
CHESAPEAKE UTILITIES (NYSE: CPK) | Delayed: 107.30 +0.81 (0.76%) | |||||
---|---|---|---|---|---|---|
Previous Close | $106.49 | 52 Week High | $67.88 | |||
Open | $106.58 | 52 Week Low | $50.61 | |||
Day High | $108.22 | P/E | 31.56 | |||
Day Low | $106.58 | EPS | $3.40 | |||
Volume | 128,025 |
Copano Energy, LLC (NASDAQ: CPNO) | Delayed: 40.21 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $40.21 | 52 Week High | $41.71 | |||
Open | $40.21 | 52 Week Low | $24.24 | |||
Day High | $40.21 | P/E | N/A | |||
Day Low | $40.21 | EPS | $-2.39 | |||
Volume | 142,000 |
CAMDEN PROPERTY TRUST (NYSE: CPT) | Delayed: 98.40 +1.24 (1.28%) | |||||
---|---|---|---|---|---|---|
Previous Close | $97.16 | 52 Week High | $90.89 | |||
Open | $97.67 | 52 Week Low | $67.27 | |||
Day High | $98.70 | P/E | 58.22 | |||
Day Low | $98.31 | EPS | $1.69 | |||
Volume | 1,216,725 |
Cornerstone Therapeutics, Inc. (NASDAQ: CRTX) | Delayed: 1.95 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $1.95 | 52 Week High | $10.37 | |||
Open | $1.95 | 52 Week Low | $5.32 | |||
Day High | $1.95 | P/E | 6.50 | |||
Day Low | $1.95 | EPS | $0.30 | |||
Volume | 1,017,788 |
Crown Media Holdings, Inc. (NASDAQ: CRWN) | Delayed: 5.07 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $5.07 | 52 Week High | $6.16 | |||
Open | $1.75 | 52 Week Low | $3.81 | |||
Day High | $5.07 | P/E | 16.90 | |||
Day Low | $5.07 | EPS | $0.30 | |||
Volume | 13 |
Cogdell Spencer, Inc. (NASDAQ: CSA) | Delayed: 69.16 +0.43 (0.63%) | |||||
---|---|---|---|---|---|---|
Previous Close | $68.73 | 52 Week High | $39.21 | |||
Open | $69.04 | 52 Week Low | $28.71 | |||
Day High | $69.16 | P/E | N/A | |||
Day Low | $68.97 | EPS | $-2.16 | |||
Volume | 1,168 |
CARRIAGE SERVICES, Inc. (NYSE: CSV) | Delayed: 27.04 +0.03 (0.11%) | |||||
---|---|---|---|---|---|---|
Previous Close | $27.01 | 52 Week High | $25.98 | |||
Open | $27.02 | 52 Week Low | $19.03 | |||
Day High | $27.29 | P/E | 33.38 | |||
Day Low | $26.88 | EPS | $0.81 | |||
Volume | 77,171 |
CUBESMART (NYSE: CUBE) | Delayed: 45.22 +0.33 (0.74%) | |||||
---|---|---|---|---|---|---|
Previous Close | $44.89 | 52 Week High | $33.52 | |||
Open | $45.09 | 52 Week Low | $24.48 | |||
Day High | $45.36 | P/E | N/A | |||
Day Low | $44.27 | EPS | $-0.02 | |||
Volume | 1,660,702 |
Cavco Industries, Inc. (NASDAQ: CVCO) | Delayed: 399.06 +6.95 (1.77%) | |||||
---|---|---|---|---|---|---|
Previous Close | $392.11 | 52 Week High | $110.67 | |||
Open | $393.20 | 52 Week Low | $70.28 | |||
Day High | $400.23 | P/E | 150.02 | |||
Day Low | $393.20 | EPS | $2.66 | |||
Volume | 48,849 |
CVS Caremark Corp. (NYSE: CVS) | Delayed: 79.76 +0.33 (0.42%) | |||||
---|---|---|---|---|---|---|
Previous Close | $79.43 | 52 Week High | $106.67 | |||
Open | $79.54 | 52 Week Low | $69.30 | |||
Day High | $80.75 | P/E | 21.27 | |||
Day Low | $79.73 | EPS | $3.75 | |||
Volume | 8,980,948 |
Cytori Therapeutics, Inc. (NASDAQ: CYTX) | Delayed: 0.21 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.21 | 52 Week High | $3.30 | |||
Open | $10.42 | 52 Week Low | $0.13 | |||
Day High | $0.21 | P/E | N/A | |||
Day Low | $0.21 | EPS | $-0.30 | |||
Volume | 0 |
Double Eagle Petroleum Co (NASDAQ: DBLE) | Delayed: 2.86 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.86 | 52 Week High | $6.20 | |||
Open | $2.86 | 52 Week Low | $1.90 | |||
Day High | $2.86 | P/E | N/A | |||
Day Low | $2.86 | EPS | $-0.94 | |||
Volume | 878,941 |
Digi International, Inc. (NASDAQ: DGII) | Delayed: 31.93 +0.18 (0.57%) | |||||
---|---|---|---|---|---|---|
Previous Close | $31.75 | 52 Week High | $13.85 | |||
Open | $31.64 | 52 Week Low | $7.70 | |||
Day High | $32.15 | P/E | 159.65 | |||
Day Low | $31.51 | EPS | $0.20 | |||
Volume | 177,405 |
DINEEQUITY, Inc. (NYSE: DIN) | Delayed: 46.48 +0.30 (0.65%) | |||||
---|---|---|---|---|---|---|
Previous Close | $46.18 | 52 Week High | $98.82 | |||
Open | $46.34 | 52 Week Low | $75.05 | |||
Day High | $46.59 | P/E | 12.56 | |||
Day Low | $46.27 | EPS | $3.70 | |||
Volume | 201,674 |
Durect Corp (NASDAQ: DRRX) | Delayed: 1.21 -0.13 (9.7%) | |||||
---|---|---|---|---|---|---|
Previous Close | $1.34 | 52 Week High | $2.70 | |||
Open | $1.25 | 52 Week Low | $0.99 | |||
Day High | $1.30 | P/E | N/A | |||
Day Low | $1.17 | EPS | $-0.22 | |||
Volume | 234,254 |
DirecTV (NYSE: DTV) | Delayed: 58.01 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $58.01 | 52 Week High | $53.25 | |||
Open | $0.05 | 52 Week Low | $49.43 | |||
Day High | $58.01 | P/E | 11.22 | |||
Day Low | $58.01 | EPS | $5.17 | |||
Volume | 142 |
Duke Energy (NYSE: DUK) | Delayed: 96.71 +0.62 (0.65%) | |||||
---|---|---|---|---|---|---|
Previous Close | $96.09 | 52 Week High | $87.75 | |||
Open | $96.14 | 52 Week Low | $65.50 | |||
Day High | $96.85 | P/E | 25.79 | |||
Day Low | $96.52 | EPS | $3.75 | |||
Volume | 2,771,274 |
DaVita Inc. (NYSE: DVA) | Delayed: 138.05 +1.20 (0.88%) | |||||
---|---|---|---|---|---|---|
Previous Close | $136.85 | 52 Week High | $78.77 | |||
Open | $137.00 | 52 Week Low | $55.00 | |||
Day High | $138.14 | P/E | 47.77 | |||
Day Low | $137.65 | EPS | $2.89 | |||
Volume | 608,797 |
EMERGENT BIOSOLUTIONS, Inc. (NYSE: EBS) | Delayed: 2.53 -0.06 (2.32%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.59 | 52 Week High | $44.38 | |||
Open | $2.61 | 52 Week Low | $24.47 | |||
Day High | $2.72 | P/E | 126.50 | |||
Day Low | $2.45 | EPS | $0.02 | |||
Volume | 1,089,006 |
ELDORADO GOLD CORPORATION (NYSE: EGO) | Delayed: 14.07 +0.10 (0.72%) | |||||
---|---|---|---|---|---|---|
Previous Close | $13.97 | 52 Week High | $5.16 | |||
Open | $14.10 | 52 Week Low | $1.87 | |||
Day High | $14.10 | P/E | N/A | |||
Day Low | $14.06 | EPS | $0.00 | |||
Volume | 2,600,302 |
NIC, Inc. (NASDAQ: EGOV) | Delayed: 34.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $34.00 | 52 Week High | $25.30 | |||
Open | $12.82 | 52 Week Low | $14.48 | |||
Day High | $34.00 | P/E | 69.39 | |||
Day Low | $34.00 | EPS | $0.49 | |||
Volume | 225 |
Eastern Insurance Holdings, Inc. (NASDAQ: EIHI) | Delayed: 24.49 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $24.49 | 52 Week High | $24.65 | |||
Open | $24.49 | 52 Week Low | $16.50 | |||
Day High | $24.49 | P/E | 14.24 | |||
Day Low | $24.49 | EPS | $1.72 | |||
Volume | 277,341 |
Eastman Kodak Co. (NYSE: EK) | Delayed: 0.36 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.36 | 52 Week High | $5.29 | |||
Open | $13.57 | 52 Week Low | $0.36 | |||
Day High | $0.36 | P/E | N/A | |||
Day Low | $0.36 | EPS | $-4.59 | |||
Volume | 8,084 |
Estee Lauder Cos. (NYSE: EL) | Delayed: 154.15 +9.11 (6.28%) | |||||
---|---|---|---|---|---|---|
Previous Close | $145.04 | 52 Week High | $97.48 | |||
Open | $152.28 | 52 Week Low | $77.12 | |||
Day High | $154.39 | P/E | 60.45 | |||
Day Low | $153.51 | EPS | $2.55 | |||
Volume | 4,845,026 |
Elster Group (NYSE: ELT) | Delayed: 20.54 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $20.54 | 52 Week High | $20.55 | |||
Open | $0.00 | 52 Week Low | $11.52 | |||
Day High | $20.54 | P/E | N/A | |||
Day Low | $20.54 | EPS | $0.00 | |||
Volume | 200 |
Encore Energy Partners (NYSE: ENP) | Delayed: 20.05 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $20.05 | 52 Week High | $25.41 | |||
Open | $73.99 | 52 Week Low | $15.10 | |||
Day High | $20.05 | P/E | 10.34 | |||
Day Low | $20.05 | EPS | $1.94 | |||
Volume | 351,481 |
ENERGIZER HOLDINGS, Inc. (NYSE: ENR) | Delayed: 29.44 +0.33 (1.13%) | |||||
---|---|---|---|---|---|---|
Previous Close | $29.11 | 52 Week High | $53.41 | |||
Open | $29.25 | 52 Week Low | $28.86 | |||
Day High | $29.60 | P/E | 4.82 | |||
Day Low | $29.25 | EPS | $6.11 | |||
Volume | 557,850 |
Entropic Communications, Inc. (NASDAQ: ENTR) | Delayed: 15.49 +0.04 (0.26%) | |||||
---|---|---|---|---|---|---|
Previous Close | $15.45 | 52 Week High | $3.59 | |||
Open | $15.60 | 52 Week Low | $2.15 | |||
Day High | $15.60 | P/E | N/A | |||
Day Low | $15.46 | EPS | $-0.73 | |||
Volume | 651 |
EPL OIL & GAS, Inc. (NYSE: EPL) | Delayed: 37.73 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $37.73 | 52 Week High | $39.31 | |||
Open | $0.09 | 52 Week Low | $25.18 | |||
Day High | $37.73 | P/E | 12.21 | |||
Day Low | $37.73 | EPS | $3.09 | |||
Volume | 60,057 |
Erie Indemnity Co (NASDAQ: ERIE) | Delayed: 401.57 -6.6 (1.62%) | |||||
---|---|---|---|---|---|---|
Previous Close | $408.17 | 52 Week High | $106.99 | |||
Open | $410.04 | 52 Week Low | $86.56 | |||
Day High | $410.78 | P/E | 135.21 | |||
Day Low | $401.28 | EPS | $2.97 | |||
Volume | 61,281 |
Energy Recovery, Inc. (NASDAQ: ERII) | Delayed: 15.79 -0.01 (0.06%) | |||||
---|---|---|---|---|---|---|
Previous Close | $15.80 | 52 Week High | $16.67 | |||
Open | $15.86 | 52 Week Low | $5.28 | |||
Day High | $16.00 | P/E | N/A | |||
Day Low | $15.64 | EPS | $-0.24 | |||
Volume | 334,479 |
EMERITUS CORPORATION (NYSE: ESC) | Delayed: 33.46 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $33.46 | 52 Week High | $34.30 | |||
Open | $3.57 | 52 Week Low | $20.91 | |||
Day High | $33.46 | P/E | N/A | |||
Day Low | $33.46 | EPS | $-2.74 | |||
Volume | 100 |
ENTRAVISION COMMUNICATION (NYSE: EVC) | Delayed: 1.64 +0.01 (0.61%) | |||||
---|---|---|---|---|---|---|
Previous Close | $1.63 | 52 Week High | $8.77 | |||
Open | $1.63 | 52 Week Low | $5.20 | |||
Day High | $1.67 | P/E | N/A | |||
Day Low | $1.63 | EPS | $-0.11 | |||
Volume | 1,052,519 |
Exact Sciences Corp (NASDAQ: EXAS) | Delayed: 69.06 +2.18 (3.26%) | |||||
---|---|---|---|---|---|---|
Previous Close | $66.88 | 52 Week High | $22.80 | |||
Open | $67.18 | 52 Week Low | $4.67 | |||
Day High | $70.03 | P/E | N/A | |||
Day Low | $69.06 | EPS | $-0.69 | |||
Volume | 5,517,058 |
EXTERRAN HOLDINGS, Inc. (NYSE: EXH) | Delayed: 23.06 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $23.06 | 52 Week High | $38.69 | |||
Open | $0.00 | 52 Week Low | $16.68 | |||
Day High | $23.06 | P/E | 33.42 | |||
Day Low | $23.06 | EPS | $0.69 | |||
Volume | 32,111 |
Physicians Formula Holdings, Inc. (NASDAQ: FACE) | Delayed: 4.90 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $4.90 | 52 Week High | $5.14 | |||
Open | $8.35 | 52 Week Low | $2.76 | |||
Day High | $4.90 | P/E | 37.69 | |||
Day Low | $4.90 | EPS | $0.13 | |||
Volume | 5,578 |
FBL FINANCIAL GROUP (NYSE: FFG) | Delayed: 60.99 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $60.99 | 52 Week High | $79.10 | |||
Open | $118.56 | 52 Week Low | $55.18 | |||
Day High | $60.99 | P/E | 14.49 | |||
Day Low | $60.99 | EPS | $4.21 | |||
Volume | 29,630 |
FORTRESS INVESTMENT GROUP LLC (NYSE: FIG) | Delayed: 22.80 -0.16 (0.7%) | |||||
---|---|---|---|---|---|---|
Previous Close | $22.96 | 52 Week High | $5.80 | |||
Open | $22.85 | 52 Week Low | $3.87 | |||
Day High | $22.88 | P/E | 81.43 | |||
Day Low | $22.80 | EPS | $0.28 | |||
Volume | 9,458 |
COMFORT SYSTEMS USA, Inc. (NYSE: FIX) | Delayed: 317.71 -0.25 (0.08%) | |||||
---|---|---|---|---|---|---|
Previous Close | $317.96 | 52 Week High | $34.00 | |||
Open | $317.85 | 52 Week Low | $24.22 | |||
Day High | $320.00 | P/E | 460.45 | |||
Day Low | $316.29 | EPS | $0.69 | |||
Volume | 238,376 |
Flamel Technologies (NASDAQ: FLML) | Delayed: 10.39 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $10.39 | 52 Week High | $15.54 | |||
Open | $19750.79 | 52 Week Low | $7.56 | |||
Day High | $10.39 | P/E | N/A | |||
Day Low | $10.39 | EPS | $0.00 | |||
Volume | 327 |
Fluor Corp. (NYSE: FLR) | Delayed: 42.28 +0.37 (0.88%) | |||||
---|---|---|---|---|---|---|
Previous Close | $41.91 | 52 Week High | $55.69 | |||
Open | $41.87 | 52 Week Low | $39.48 | |||
Day High | $42.39 | P/E | 13.91 | |||
Day Low | $42.23 | EPS | $3.04 | |||
Volume | 1,422,716 |
THE FIRST MARBLEHEAD CORP. NEW (NYSE: FMD) | Delayed: 5.05 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $5.05 | 52 Week High | $5.05 | |||
Open | $1.15 | 52 Week Low | $2.81 | |||
Day High | $5.05 | P/E | N/A | |||
Day Low | $5.05 | EPS | $-3.91 | |||
Volume | 54 |
CEDAR FAIR, L.P. (NYSE: FUN) | Delayed: 41.90 +0.43 (1.04%) | |||||
---|---|---|---|---|---|---|
Previous Close | $41.47 | 52 Week High | $63.40 | |||
Open | $41.42 | 52 Week Low | $48.46 | |||
Day High | $42.06 | P/E | 21.60 | |||
Day Low | $41.25 | EPS | $1.94 | |||
Volume | 159,625 |
WINTHROP REALTY TRUST (NYSE: FUR) | Delayed: 9.33 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $9.33 | 52 Week High | $15.00 | |||
Open | $8.57 | 52 Week Low | $8.42 | |||
Day High | $9.33 | P/E | 25.22 | |||
Day Low | $9.33 | EPS | $0.37 | |||
Volume | 795,271 |
Gladstone Investment Corporation (NASDAQ: GAIN) | Delayed: 14.23 +0.08 (0.57%) | |||||
---|---|---|---|---|---|---|
Previous Close | $14.15 | 52 Week High | $9.30 | |||
Open | $14.19 | 52 Week Low | $6.40 | |||
Day High | $14.32 | P/E | 24.96 | |||
Day Low | $14.23 | EPS | $0.57 | |||
Volume | 160,173 |
GREENBRIER COMPANIES (NYSE: GBX) | Delayed: 52.10 +0.16 (0.31%) | |||||
---|---|---|---|---|---|---|
Previous Close | $51.94 | 52 Week High | $37.40 | |||
Open | $51.84 | 52 Week Low | $19.89 | |||
Day High | $52.55 | P/E | N/A | |||
Day Low | $51.62 | EPS | $-0.48 | |||
Volume | 284,379 |
Geron Corp (NASDAQ: GERN) | Delayed: 3.30 -0.01 (0.3%) | |||||
---|---|---|---|---|---|---|
Previous Close | $3.31 | 52 Week High | $5.30 | |||
Open | $3.32 | 52 Week Low | $1.81 | |||
Day High | $3.33 | P/E | N/A | |||
Day Low | $3.29 | EPS | $-0.35 | |||
Volume | 6,213,320 |
GEEKNET (NASDAQ: GKNT) | Delayed: 19.98 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.98 | 52 Week High | $20.04 | |||
Open | $21.76 | 52 Week Low | $6.92 | |||
Day High | $19.98 | P/E | N/A | |||
Day Low | $19.98 | EPS | $-0.03 | |||
Volume | 15,900 |
Glu Mobile, Inc. (NASDAQ: GLUU) | Delayed: 12.50 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $12.50 | 52 Week High | $4.00 | |||
Open | $15.15 | 52 Week Low | $1.73 | |||
Day High | $12.50 | P/E | N/A | |||
Day Low | $12.50 | EPS | $-0.34 | |||
Volume | 80,843 |
Genworth Financial Inc. (NYSE: GNW) | Delayed: 6.43 +0.03 (0.47%) | |||||
---|---|---|---|---|---|---|
Previous Close | $6.40 | 52 Week High | $5.27 | |||
Open | $6.41 | 52 Week Low | $1.57 | |||
Day High | $6.46 | P/E | 5.59 | |||
Day Low | $6.42 | EPS | $1.15 | |||
Volume | 2,749,301 |
GASTAR EXPLORATION, Inc. (NYSE: GST) | Delayed: 0.06 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.06 | 52 Week High | $2.21 | |||
Open | $2.49 | 52 Week Low | $0.57 | |||
Day High | $0.06 | P/E | 0.07 | |||
Day Low | $0.06 | EPS | $0.82 | |||
Volume | 318,933 |
Gentiva Health Services, Inc. (NASDAQ: GTIV) | Delayed: 19.19 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.19 | 52 Week High | $19.90 | |||
Open | $0.00 | 52 Week Low | $7.35 | |||
Day High | $19.19 | P/E | N/A | |||
Day Low | $19.19 | EPS | $-6.13 | |||
Volume | 30,000 |
GREAT PLAINS ENERGY INCOR (NYSE: GXP) | Delayed: 31.99 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $31.99 | 52 Week High | $32.74 | |||
Open | $0.00 | 52 Week Low | $25.57 | |||
Day High | $31.99 | P/E | 21.19 | |||
Day Low | $31.99 | EPS | $1.51 | |||
Volume | 26 |
Hansen Natural Corp (NASDAQ: HANS) | Delayed: 95.38 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $95.38 | 52 Week High | $98.36 | |||
Open | $65.24 | 52 Week Low | $53.28 | |||
Day High | $95.38 | P/E | 40.24 | |||
Day Low | $95.38 | EPS | $2.37 | |||
Volume | 1,371,190 |
Harvard Bioscience, Inc. (NASDAQ: HBIO) | Delayed: 4.24 +0.04 (0.95%) | |||||
---|---|---|---|---|---|---|
Previous Close | $4.20 | 52 Week High | $3.90 | |||
Open | $4.17 | 52 Week Low | $2.25 | |||
Day High | $4.31 | P/E | N/A | |||
Day Low | $4.17 | EPS | $-0.03 | |||
Volume | 93,670 |
Health Care REIT, Inc. (NYSE: HCN) | Delayed: 52.22 -2.18 (4.01%) | |||||
---|---|---|---|---|---|---|
Previous Close | $54.40 | 52 Week High | $80.19 | |||
Open | $54.35 | 52 Week Low | $52.80 | |||
Day High | $54.70 | P/E | 522.20 | |||
Day Low | $52.22 | EPS | $0.10 | |||
Volume | 3,190,327 |
HAWAIIAN ELECTRIC INDUS. (NYSE: HE) | Delayed: 11.27 +0.28 (2.55%) | |||||
---|---|---|---|---|---|---|
Previous Close | $10.99 | 52 Week High | $34.98 | |||
Open | $10.97 | 52 Week Low | $27.30 | |||
Day High | $11.32 | P/E | 6.96 | |||
Day Low | $11.18 | EPS | $1.62 | |||
Volume | 2,097,421 |
H&E Equipment Services, Inc. (NASDAQ: HEES) | Delayed: 64.18 -0.44 (0.68%) | |||||
---|---|---|---|---|---|---|
Previous Close | $64.62 | 52 Week High | $20.83 | |||
Open | $64.33 | 52 Week Low | $10.12 | |||
Day High | $64.34 | P/E | 55.81 | |||
Day Low | $63.76 | EPS | $1.15 | |||
Volume | 263,072 |
HILL INTERNATIONAL, Inc. (NYSE: HIL) | Delayed: 3.40 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $3.40 | 52 Week High | $4.68 | |||
Open | $3.40 | 52 Week Low | $1.95 | |||
Day High | $3.40 | P/E | N/A | |||
Day Low | $3.40 | EPS | $-0.46 | |||
Volume | 201 |
HORNBECK OFFSHORE SERVICES, Inc. (NYSE: HOS) | Delayed: 0.30 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.30 | 52 Week High | $13.29 | |||
Open | $0.00 | 52 Week Low | $3.00 | |||
Day High | $0.30 | P/E | 0.17 | |||
Day Low | $0.30 | EPS | $1.76 | |||
Volume | 0 |
HERCULES TECHNOLOGY GROWTH CAPITAL, Inc. (NYSE: HTGC) | Delayed: 18.45 +0.08 (0.44%) | |||||
---|---|---|---|---|---|---|
Previous Close | $18.37 | 52 Week High | $14.00 | |||
Open | $18.36 | 52 Week Low | $9.92 | |||
Day High | $18.48 | P/E | 10.48 | |||
Day Low | $18.41 | EPS | $1.76 | |||
Volume | 725,452 |
IAC/InterActiveCorp (NASDAQ: IACI) | Delayed: 50.68 -1.49 (2.86%) | |||||
---|---|---|---|---|---|---|
Previous Close | $52.17 | 52 Week High | $84.66 | |||
Open | $51.30 | 52 Week Low | $48.75 | |||
Day High | $51.41 | P/E | 15.50 | |||
Day Low | $48.75 | EPS | $3.27 | |||
Volume | 1,795,769 |
ICG GROUP (NASDAQ: ICGE) | Delayed: 17.86 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $17.86 | 52 Week High | $22.73 | |||
Open | $24.11 | 52 Week Low | $16.12 | |||
Day High | $17.86 | P/E | N/A | |||
Day Low | $17.86 | EPS | $-0.70 | |||
Volume | 65 |
IDACORP, Inc. (NYSE: IDA) | Delayed: 92.89 +0.45 (0.49%) | |||||
---|---|---|---|---|---|---|
Previous Close | $92.44 | 52 Week High | $83.40 | |||
Open | $92.50 | 52 Week Low | $64.17 | |||
Day High | $92.99 | P/E | 27.81 | |||
Day Low | $92.66 | EPS | $3.34 | |||
Volume | 258,364 |
INTELLICHECK MOBILSA, Inc. (NASDAQ: IDN) | Delayed: 3.48 -0.05 (1.42%) | |||||
---|---|---|---|---|---|---|
Previous Close | $3.53 | 52 Week High | $2.45 | |||
Open | $3.59 | 52 Week Low | $0.77 | |||
Day High | $3.60 | P/E | N/A | |||
Day Low | $3.41 | EPS | $-0.14 | |||
Volume | 222,507 |
iGo, Inc. (AMEX: IGOI) | Delayed: 5.49 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $5.49 | 52 Week High | $3.20 | |||
Open | $5.49 | 52 Week Low | $2.31 | |||
Day High | $5.49 | P/E | N/A | |||
Day Low | $5.49 | EPS | $-4.66 | |||
Volume | 782,673 |
Information Services Group, Inc. (NASDAQ: III) | Delayed: 4.04 +0.01 (0.25%) | |||||
---|---|---|---|---|---|---|
Previous Close | $4.03 | 52 Week High | $4.32 | |||
Open | $4.04 | 52 Week Low | $2.86 | |||
Day High | $4.13 | P/E | 40.40 | |||
Day Low | $3.97 | EPS | $0.10 | |||
Volume | 107,922 |
Interval Leisure Group, Inc. (NASDAQ: IILG) | Delayed: 16.72 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $16.72 | 52 Week High | $21.98 | |||
Open | $1.45 | 52 Week Low | $10.61 | |||
Day High | $16.72 | P/E | 12.39 | |||
Day Low | $16.72 | EPS | $1.35 | |||
Volume | 3,290 |
Immersion Corp (NASDAQ: IMMR) | Delayed: 7.48 -0.04 (0.53%) | |||||
---|---|---|---|---|---|---|
Previous Close | $7.52 | 52 Week High | $13.98 | |||
Open | $7.52 | 52 Week Low | $5.90 | |||
Day High | $7.49 | P/E | 5.46 | |||
Day Low | $7.41 | EPS | $1.37 | |||
Volume | 319,235 |
Intermec (NYSE: IN) | Delayed: 10.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $10.00 | 52 Week High | $10.36 | |||
Open | $10.00 | 52 Week Low | $6.02 | |||
Day High | $10.00 | P/E | N/A | |||
Day Low | $10.00 | EPS | $-0.42 | |||
Volume | 5,125 |
Integramed America, Inc. (NASDAQ: INMD) | Delayed: 21.61 +0.41 (1.93%) | |||||
---|---|---|---|---|---|---|
Previous Close | $21.20 | 52 Week High | $14.13 | |||
Open | $21.17 | 52 Week Low | $7.40 | |||
Day High | $21.92 | P/E | 50.26 | |||
Day Low | $21.51 | EPS | $0.43 | |||
Volume | 1,012,795 |
InnerWorkings, Inc. (NASDAQ: INWK) | Delayed: 2.99 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.99 | 52 Week High | $10.08 | |||
Open | $0.00 | 52 Week Low | $6.06 | |||
Day High | $2.99 | P/E | N/A | |||
Day Low | $2.99 | EPS | $-0.18 | |||
Volume | 135,000 |
Infinity Property & Casualty C (NASDAQ: IPCC) | Delayed: 142.80 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $142.80 | 52 Week High | $88.72 | |||
Open | $3.82 | 52 Week Low | $73.27 | |||
Day High | $142.80 | P/E | 53.28 | |||
Day Low | $142.80 | EPS | $2.68 | |||
Volume | 193,111 |
Inland Private Capital Corp (NYSE: IRC) | Delayed: 10.61 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $10.61 | 52 Week High | $10.92 | |||
Open | $77.82 | 52 Week Low | $7.96 | |||
Day High | $10.61 | P/E | 11.17 | |||
Day Low | $10.61 | EPS | $0.95 | |||
Volume | 102,173 |
IRIS International, Inc. (NASDAQ: IRIS) | Delayed: 19.49 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.49 | 52 Week High | $19.97 | |||
Open | $5.55 | 52 Week Low | $8.50 | |||
Day High | $19.49 | P/E | 487.25 | |||
Day Low | $19.49 | EPS | $0.04 | |||
Volume | 19,567 |
Iridex Corp (NASDAQ: IRIX) | Delayed: 2.98 +0.03 (1.02%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.95 | 52 Week High | $16.64 | |||
Open | $2.90 | 52 Week Low | $7.50 | |||
Day High | $3.08 | P/E | 14.19 | |||
Day Low | $2.87 | EPS | $0.21 | |||
Volume | 48,017 |
Image Sensing Systems, Inc. (NASDAQ: ISNS) | Delayed: 6.44 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $6.44 | 52 Week High | $6.39 | |||
Open | $0.34 | 52 Week Low | $2.10 | |||
Day High | $6.44 | P/E | N/A | |||
Day Low | $6.44 | EPS | $-1.04 | |||
Volume | 3,900 |
InterMune, Inc. (NASDAQ: ITMN) | Delayed: 73.89 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $73.89 | 52 Week High | $74.24 | |||
Open | $1.07 | 52 Week Low | $10.95 | |||
Day High | $73.89 | P/E | N/A | |||
Day Low | $73.89 | EPS | $-2.67 | |||
Volume | 5 |
Kellogg Co. (NYSE: K) | Delayed: 57.29 +0.64 (1.13%) | |||||
---|---|---|---|---|---|---|
Previous Close | $56.65 | 52 Week High | $87.16 | |||
Open | $56.98 | 52 Week Low | $64.70 | |||
Day High | $57.41 | P/E | 11.57 | |||
Day Low | $57.24 | EPS | $4.95 | |||
Volume | 2,949,748 |
Keryx Biopharmaceuticals, Inc. (NASDAQ: KERX) | Delayed: 3.36 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $3.36 | 52 Week High | $7.80 | |||
Open | $438.10 | 52 Week Low | $2.80 | |||
Day High | $3.36 | P/E | N/A | |||
Day Low | $3.36 | EPS | $-0.45 | |||
Volume | 1,132,646 |
Keynote Systems, Inc. (NASDAQ: KEYN) | Delayed: 19.98 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $19.98 | 52 Week High | $20.03 | |||
Open | $19.98 | 52 Week Low | $10.85 | |||
Day High | $19.98 | P/E | 124.88 | |||
Day Low | $19.98 | EPS | $0.16 | |||
Volume | 8,917 |
KEYW HOLDING (NASDAQ: KEYW) | Delayed: 11.23 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $11.23 | 52 Week High | $12.96 | |||
Open | $33.84 | 52 Week Low | $3.91 | |||
Day High | $11.23 | P/E | N/A | |||
Day Low | $11.23 | EPS | $-0.29 | |||
Volume | 0 |
KKR FINANCIAL HOLDING LLC (NYSE: KFN) | Delayed: 11.54 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $11.54 | 52 Week High | $12.60 | |||
Open | $0.48 | 52 Week Low | $10.88 | |||
Day High | $11.54 | P/E | 8.81 | |||
Day Low | $11.54 | EPS | $1.31 | |||
Volume | 113,310 |
KOPPERS HOLDINGS, Inc. (NYSE: KOP) | Delayed: 55.17 +0.47 (0.86%) | |||||
---|---|---|---|---|---|---|
Previous Close | $54.70 | 52 Week High | $37.60 | |||
Open | $54.97 | 52 Week Low | $13.58 | |||
Day High | $55.77 | P/E | 28.44 | |||
Day Low | $54.58 | EPS | $1.94 | |||
Volume | 110,400 |
K-Swiss, Inc. (NASDAQ: KSWS) | Delayed: 4.74 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $4.74 | 52 Week High | $4.75 | |||
Open | $4.74 | 52 Week Low | $2.20 | |||
Day High | $4.74 | P/E | N/A | |||
Day Low | $4.74 | EPS | $-0.98 | |||
Volume | 2,424,036 |
KRATOS DEF&SEC (NASDAQ: KTOS) | Delayed: 18.38 +0.25 (1.38%) | |||||
---|---|---|---|---|---|---|
Previous Close | $18.13 | 52 Week High | $7.58 | |||
Open | $18.16 | 52 Week Low | $2.80 | |||
Day High | $18.43 | P/E | N/A | |||
Day Low | $18.35 | EPS | $-2.34 | |||
Volume | 1,288,277 |
Lamar Advertising Co (NASDAQ: LAMR) | Delayed: 119.41 +0.68 (0.57%) | |||||
---|---|---|---|---|---|---|
Previous Close | $118.73 | 52 Week High | $69.35 | |||
Open | $118.59 | 52 Week Low | $49.73 | |||
Day High | $120.02 | P/E | 277.70 | |||
Day Low | $118.34 | EPS | $0.43 | |||
Volume | 339,532 |
LANNETT COMP (NYSE: LCI) | Delayed: 0.69 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.69 | 52 Week High | $44.49 | |||
Open | $0.69 | 52 Week Low | $16.75 | |||
Day High | $0.69 | P/E | 1.35 | |||
Day Low | $0.69 | EPS | $0.51 | |||
Volume | 896,097 |
Lionbridge Technologies (NASDAQ: LIOX) | Delayed: 5.75 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $5.75 | 52 Week High | $5.57 | |||
Open | $32.50 | 52 Week Low | $3.90 | |||
Day High | $5.75 | P/E | 30.26 | |||
Day Low | $5.75 | EPS | $0.19 | |||
Volume | 335 |
LINKEDIN CORPORATION (NYSE: LNKD) | Delayed: 195.96 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $195.96 | 52 Week High | $254.98 | |||
Open | $0.13 | 52 Week Low | $98.25 | |||
Day High | $195.96 | P/E | 852.00 | |||
Day Low | $195.96 | EPS | $0.23 | |||
Volume | 12,035,123 |
ALLIANT ENERGY CORP. (NASDAQ: LNT) | Delayed: 50.40 +0.63 (1.27%) | |||||
---|---|---|---|---|---|---|
Previous Close | $49.77 | 52 Week High | $75.18 | |||
Open | $49.80 | 52 Week Low | $34.88 | |||
Day High | $50.48 | P/E | 15.18 | |||
Day Low | $49.72 | EPS | $3.32 | |||
Volume | 2,540,570 |
LivePerson, Inc. (NASDAQ: LPSN) | Delayed: 1.00 -0.07 (6.54%) | |||||
---|---|---|---|---|---|---|
Previous Close | $1.07 | 52 Week High | $8.85 | |||
Open | $1.05 | 52 Week Low | $3.74 | |||
Day High | $1.09 | P/E | N/A | |||
Day Low | $0.98 | EPS | $-0.06 | |||
Volume | 3,102,566 |
CapLease (NYSE: LSE) | Delayed: 8.53 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $8.53 | 52 Week High | $8.74 | |||
Open | $8.53 | 52 Week Low | $4.65 | |||
Day High | $8.53 | P/E | N/A | |||
Day Low | $8.53 | EPS | $-0.09 | |||
Volume | 302,188 |
LEXINGTON REALTY TRUST (NYSE: LXP) | Delayed: 9.02 +0.13 (1.46%) | |||||
---|---|---|---|---|---|---|
Previous Close | $8.89 | 52 Week High | $11.02 | |||
Open | $8.95 | 52 Week Low | $6.52 | |||
Day High | $9.04 | P/E | N/A | |||
Day Low | $9.01 | EPS | $-0.16 | |||
Volume | 1,817,000 |
LIVE NATION ENTERTAINMENT, Inc. (NYSE: LYV) | Delayed: 105.77 -1.04 (0.97%) | |||||
---|---|---|---|---|---|---|
Previous Close | $106.81 | 52 Week High | $29.04 | |||
Open | $106.94 | 52 Week Low | $18.78 | |||
Day High | $106.37 | P/E | N/A | |||
Day Low | $105.48 | EPS | $-0.68 | |||
Volume | 1,465,791 |
MAIN STREET CAPTIAL CORPORATION (NYSE: MAIN) | Delayed: 47.31 +0.53 (1.13%) | |||||
---|---|---|---|---|---|---|
Previous Close | $46.78 | 52 Week High | $36.95 | |||
Open | $46.85 | 52 Week Low | $24.21 | |||
Day High | $47.38 | P/E | 13.40 | |||
Day Low | $46.85 | EPS | $3.53 | |||
Volume | 393,224 |
MCG Capital Corp (NASDAQ: MCGC) | Delayed: 4.43 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $4.43 | 52 Week High | $4.76 | |||
Open | $187.15 | 52 Week Low | $3.00 | |||
Day High | $4.43 | P/E | 12.31 | |||
Day Low | $4.43 | EPS | $0.36 | |||
Volume | 811,946 |
MedAssets, Inc. (NASDAQ: MDAS) | Delayed: 31.35 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $31.35 | 52 Week High | $31.35 | |||
Open | $0.00 | 52 Week Low | $17.00 | |||
Day High | $31.35 | P/E | 391.88 | |||
Day Low | $31.35 | EPS | $0.08 | |||
Volume | 200 |
M.D.C. HOLDINGS, Inc. (NYSE: MDC) | Delayed: 62.91 +0.04 (0.06%) | |||||
---|---|---|---|---|---|---|
Previous Close | $62.87 | 52 Week High | $27.59 | |||
Open | $62.90 | 52 Week Low | $19.28 | |||
Day High | $62.96 | P/E | 9.77 | |||
Day Low | $62.90 | EPS | $6.44 | |||
Volume | 1,467,274 |
Allscripts-Misys Healthcare Solution (NASDAQ: MDRX) | Delayed: 6.81 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $6.81 | 52 Week High | $15.78 | |||
Open | $6.81 | 52 Week Low | $9.80 | |||
Day High | $6.81 | P/E | N/A | |||
Day Low | $6.81 | EPS | $-0.59 | |||
Volume | 1,009,215 |
METALICO, Inc. (NYSE: MEA) | Delayed: 0.60 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.60 | 52 Week High | $1.25 | |||
Open | $1.35 | 52 Week Low | $0.26 | |||
Day High | $0.60 | P/E | N/A | |||
Day Low | $0.60 | EPS | $-0.82 | |||
Volume | 235,573 |
MEDIFAST, Inc. (NYSE: MED) | Delayed: 38.32 +0.79 (2.10%) | |||||
---|---|---|---|---|---|---|
Previous Close | $37.53 | 52 Week High | $42.14 | |||
Open | $37.70 | 52 Week Low | $27.12 | |||
Day High | $39.00 | P/E | 25.89 | |||
Day Low | $37.50 | EPS | $1.48 | |||
Volume | 355,382 |
Mercer International, Inc. (NASDAQ: MERC) | Delayed: 9.95 -0.17 (1.68%) | |||||
---|---|---|---|---|---|---|
Previous Close | $10.12 | 52 Week High | $10.98 | |||
Open | $10.18 | 52 Week Low | $5.95 | |||
Day High | $10.29 | P/E | N/A | |||
Day Low | $9.91 | EPS | $-0.47 | |||
Volume | 137,892 |
Multi-Fineline Electronix, Inc. (NASDAQ: MFLX) | Delayed: 16.96 -0.06 (0.35%) | |||||
---|---|---|---|---|---|---|
Previous Close | $17.02 | 52 Week High | $25.62 | |||
Open | $17.01 | 52 Week Low | $12.59 | |||
Day High | $17.01 | P/E | N/A | |||
Day Low | $16.96 | EPS | $-3.47 | |||
Volume | 751 |
MAGNA INTERNATIONAL (NYSE: MGA) | Delayed: 54.48 -0.06 (0.11%) | |||||
---|---|---|---|---|---|---|
Previous Close | $54.54 | 52 Week High | $46.42 | |||
Open | $54.53 | 52 Week Low | $30.41 | |||
Day High | $54.55 | P/E | N/A | |||
Day Low | $54.39 | EPS | $0.00 | |||
Volume | 885,582 |
Mcgrath Rentcorp (NASDAQ: MGRC) | Delayed: 123.37 +0.98 (0.80%) | |||||
---|---|---|---|---|---|---|
Previous Close | $122.39 | 52 Week High | $37.25 | |||
Open | $122.40 | 52 Week Low | $21.46 | |||
Day High | $123.41 | P/E | 72.57 | |||
Day Low | $122.37 | EPS | $1.70 | |||
Volume | 381,299 |
Mannkind Corporation (NASDAQ: MNKD) | Delayed: 4.53 -0.1 (2.16%) | |||||
---|---|---|---|---|---|---|
Previous Close | $4.63 | 52 Week High | $2.51 | |||
Open | $4.63 | 52 Week Low | $0.41 | |||
Day High | $4.56 | P/E | N/A | |||
Day Low | $4.51 | EPS | $-0.64 | |||
Volume | 2,578,160 |
MoSys, Inc. (NASDAQ: MOSY) | Delayed: 4.43 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $4.43 | 52 Week High | $1.40 | |||
Open | $4.43 | 52 Week Low | $0.30 | |||
Day High | $4.43 | P/E | N/A | |||
Day Low | $4.43 | EPS | $-0.55 | |||
Volume | 1,065 |
MOVE (NASDAQ: MOVE) | Delayed: 0.41 +0.01 (2.50%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.40 | 52 Week High | $21.13 | |||
Open | $0.42 | 52 Week Low | $9.47 | |||
Day High | $0.42 | P/E | 41.00 | |||
Day Low | $0.40 | EPS | $0.01 | |||
Volume | 52,476 |
METTLER-TOLEDO INTL (NYSE: MTD) | Delayed: 1331.29 -4.55 (0.34%) | |||||
---|---|---|---|---|---|---|
Previous Close | $1335.84 | 52 Week High | $434.50 | |||
Open | $1340.77 | 52 Week Low | $291.33 | |||
Day High | $1342.44 | P/E | 133.66 | |||
Day Low | $1331.27 | EPS | $9.96 | |||
Volume | 94,138 |
MASTEC, Inc. (NYSE: MTZ) | Delayed: 93.25 -0.48 (0.51%) | |||||
---|---|---|---|---|---|---|
Previous Close | $93.73 | 52 Week High | $37.25 | |||
Open | $93.87 | 52 Week Low | $12.44 | |||
Day High | $93.72 | P/E | 55.18 | |||
Day Low | $93.06 | EPS | $1.69 | |||
Volume | 546,252 |
MWI Veterinary Supply, Inc. (NASDAQ: MWIV) | Delayed: 190.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $190.00 | 52 Week High | $191.29 | |||
Open | $6.45 | 52 Week Low | $129.75 | |||
Day High | $190.00 | P/E | 37.48 | |||
Day Low | $190.00 | EPS | $5.07 | |||
Volume | 300 |
Maxwell Technologies, Inc. (NASDAQ: MXWL) | Delayed: 4.48 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $4.48 | 52 Week High | $8.04 | |||
Open | $38.96 | 52 Week Low | $4.20 | |||
Day High | $4.48 | P/E | 20.36 | |||
Day Low | $4.48 | EPS | $0.22 | |||
Volume | 2 |
NETSUITE, Inc. (NYSE: N) | Delayed: 90.34 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $90.34 | 52 Week High | $110.99 | |||
Open | $0.01 | 52 Week Low | $51.75 | |||
Day High | $90.34 | P/E | N/A | |||
Day Low | $90.34 | EPS | $-0.95 | |||
Volume | 1,717,428 |
Navigators Group, Inc. (NASDAQ: NAVG) | Delayed: 69.96 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $69.96 | 52 Week High | $107.80 | |||
Open | $15.95 | 52 Week Low | $74.74 | |||
Day High | $69.96 | P/E | 15.83 | |||
Day Low | $69.96 | EPS | $4.42 | |||
Volume | 0 |
National CineMedia, Inc. (NASDAQ: NCMI) | Delayed: 5.15 +0.09 (1.78%) | |||||
---|---|---|---|---|---|---|
Previous Close | $5.06 | 52 Week High | $16.33 | |||
Open | $5.09 | 52 Week Low | $13.37 | |||
Day High | $5.24 | P/E | 7.05 | |||
Day Low | $5.05 | EPS | $0.73 | |||
Volume | 1,831,278 |
ENPRO INDUSTRIES (NYSE: NPO) | Delayed: 168.77 +1.72 (1.03%) | |||||
---|---|---|---|---|---|---|
Previous Close | $167.05 | 52 Week High | $63.82 | |||
Open | $166.75 | 52 Week Low | $37.53 | |||
Day High | $170.64 | P/E | 144.25 | |||
Day Low | $165.69 | EPS | $1.17 | |||
Volume | 125,595 |
NPS Pharmaceuticals, Inc. (NASDAQ: NPSP) | Delayed: 45.97 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $45.97 | 52 Week High | $46.01 | |||
Open | $1.82 | 52 Week Low | $22.11 | |||
Day High | $45.97 | P/E | N/A | |||
Day Low | $45.97 | EPS | $-0.14 | |||
Volume | 6,432 |
NORTHSTAR REALTY FINANCE CORP. (NYSE: NRF) | Delayed: 16.13 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $16.13 | 52 Week High | $19.79 | |||
Open | $119.59 | 52 Week Low | $8.38 | |||
Day High | $16.13 | P/E | N/A | |||
Day Low | $16.13 | EPS | $-0.70 | |||
Volume | 92,022 |
NRG Energy (NYSE: NRG) | Delayed: 67.69 +1.07 (1.61%) | |||||
---|---|---|---|---|---|---|
Previous Close | $66.62 | 52 Week High | $18.32 | |||
Open | $66.40 | 52 Week Low | $8.80 | |||
Day High | $67.79 | P/E | 33.02 | |||
Day Low | $67.48 | EPS | $2.05 | |||
Volume | 2,571,404 |
NxStage Medical, Inc. (NASDAQ: NXTM) | Delayed: 30.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $30.00 | 52 Week High | $26.83 | |||
Open | $94.18 | 52 Week Low | $13.49 | |||
Day High | $30.00 | P/E | N/A | |||
Day Low | $30.00 | EPS | $-0.26 | |||
Volume | 0 |
New York Mortgage Trust, Inc. (NASDAQ: NYMT) | Delayed: 7.20 +0.07 (0.98%) | |||||
---|---|---|---|---|---|---|
Previous Close | $7.13 | 52 Week High | $6.68 | |||
Open | $7.12 | 52 Week Low | $3.82 | |||
Day High | $7.26 | P/E | 8.57 | |||
Day Low | $7.12 | EPS | $0.84 | |||
Volume | 495,450 |
NYSE Euronext (NYSE: NYX) | Delayed: 45.29 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $45.29 | 52 Week High | $46.28 | |||
Open | $45.29 | 52 Week Low | $22.27 | |||
Day High | $45.29 | P/E | 21.36 | |||
Day Low | $45.29 | EPS | $2.12 | |||
Volume | 9,191 |
OCULUS INNOV SCI (NASDAQ: OCLS) | Delayed: 4.95 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $4.95 | 52 Week High | $5.65 | |||
Open | $1.53 | 52 Week Low | $0.78 | |||
Day High | $4.95 | P/E | N/A | |||
Day Low | $4.95 | EPS | $-1.02 | |||
Volume | 7,700 |
OGE ENERGY CORP. (NYSE: OGE) | Delayed: 34.30 -0.05 (0.15%) | |||||
---|---|---|---|---|---|---|
Previous Close | $34.35 | 52 Week High | $33.10 | |||
Open | $34.31 | 52 Week Low | $23.37 | |||
Day High | $34.44 | P/E | 18.64 | |||
Day Low | $34.27 | EPS | $1.84 | |||
Volume | 1,591,149 |
OncoGenex Pharmaceuticals, Inc. (NASDAQ: OGXI) | Delayed: 0.40 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.40 | 52 Week High | $2.80 | |||
Open | $0.05 | 52 Week Low | $0.33 | |||
Day High | $0.40 | P/E | N/A | |||
Day Low | $0.40 | EPS | $-1.98 | |||
Volume | 500 |
OIL STATES INTERNATIONAL, INC. 4 (NYSE: OIS) | Delayed: 6.16 +0.04 (0.65%) | |||||
---|---|---|---|---|---|---|
Previous Close | $6.12 | 52 Week High | $36.73 | |||
Open | $6.16 | 52 Week Low | $21.44 | |||
Day High | $6.17 | P/E | 1.09 | |||
Day Low | $6.14 | EPS | $5.63 | |||
Volume | 770,829 |
Optimer Pharmaceuticals, Inc. (NASDAQ: OPTR) | Delayed: 12.78 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $12.78 | 52 Week High | $16.80 | |||
Open | $12.78 | 52 Week Low | $8.64 | |||
Day High | $12.78 | P/E | N/A | |||
Day Low | $12.78 | EPS | $-1.75 | |||
Volume | 1,179,540 |
Openwave Systems, Inc. (NASDAQ: OPWV) | Delayed: 2.92 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.92 | 52 Week High | $3.11 | |||
Open | $89.37 | 52 Week Low | $1.17 | |||
Day High | $2.92 | P/E | N/A | |||
Day Low | $2.92 | EPS | $-0.35 | |||
Volume | 448,404 |
ORION MARINE GROUP, Inc. (NYSE: ORN) | Delayed: 8.20 -0.1 (1.2%) | |||||
---|---|---|---|---|---|---|
Previous Close | $8.30 | 52 Week High | $9.48 | |||
Open | $8.31 | 52 Week Low | $3.25 | |||
Day High | $8.22 | P/E | N/A | |||
Day Low | $8.14 | EPS | $-0.01 | |||
Volume | 973,506 |
Outdoor Channel Holdings, Inc. (NASDAQ: OUTD) | Delayed: 10.30 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $10.30 | 52 Week High | $10.59 | |||
Open | $10.30 | 52 Week Low | $5.97 | |||
Day High | $10.30 | P/E | N/A | |||
Day Low | $10.30 | EPS | $-0.13 | |||
Volume | 39,366 |
ORBITZ WORLDWIDE, Inc. (NYSE: OWW) | Delayed: 11.92 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $11.92 | 52 Week High | $12.10 | |||
Open | $29.72 | 52 Week Low | $7.27 | |||
Day High | $11.92 | P/E | 8.16 | |||
Day Low | $11.92 | EPS | $1.46 | |||
Volume | 26,473 |
PC Connection, Inc. (NASDAQ: PCCC) | Delayed: 24.57 -1.06 (4.14%) | |||||
---|---|---|---|---|---|---|
Previous Close | $25.63 | 52 Week High | $27.75 | |||
Open | $25.57 | 52 Week Low | $19.19 | |||
Day High | $25.57 | P/E | 18.20 | |||
Day Low | $24.50 | EPS | $1.35 | |||
Volume | 51,147 |
P G & E Corp. (NYSE: PCG) | Delayed: 16.76 +0.02 (0.12%) | |||||
---|---|---|---|---|---|---|
Previous Close | $16.74 | 52 Week High | $65.43 | |||
Open | $16.78 | 52 Week Low | $50.65 | |||
Day High | $16.79 | P/E | 9.16 | |||
Day Low | $16.72 | EPS | $1.83 | |||
Volume | 17,193,824 |
Pioneer Drilling Co. (NYSE: PDC) | Delayed: 8.15 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $8.15 | 52 Week High | $15.40 | |||
Open | $52.51 | 52 Week Low | $5.83 | |||
Day High | $8.15 | P/E | 15.67 | |||
Day Low | $8.15 | EPS | $0.52 | |||
Volume | 20,872,017 |
PDF Solutions, Inc. (NASDAQ: PDFS) | Delayed: 33.67 +0.43 (1.29%) | |||||
---|---|---|---|---|---|---|
Previous Close | $33.24 | 52 Week High | $20.66 | |||
Open | $33.26 | 52 Week Low | $8.70 | |||
Day High | $34.05 | P/E | 50.25 | |||
Day Low | $33.26 | EPS | $0.67 | |||
Volume | 136,016 |
PERMA-FIX ENVIR SVC (NASDAQ: PESI) | Delayed: 11.89 -0.1 (0.83%) | |||||
---|---|---|---|---|---|---|
Previous Close | $11.99 | 52 Week High | $5.64 | |||
Open | $11.78 | 52 Week Low | $3.42 | |||
Day High | $11.95 | P/E | N/A | |||
Day Low | $11.65 | EPS | $-0.80 | |||
Volume | 39,472 |
Progress Energy, Inc. (NYSE: PGN) | Delayed: 0.15 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.15 | 52 Week High | $3.40 | |||
Open | $0.04 | 52 Week Low | $0.15 | |||
Day High | $0.15 | P/E | 0.08 | |||
Day Low | $0.15 | EPS | $1.79 | |||
Volume | 805,757 |
PARKER DRILLING COMPANY (NYSE: PKD) | Delayed: 14.66 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $14.66 | 52 Week High | $3.16 | |||
Open | $138.73 | 52 Week Low | $0.98 | |||
Day High | $14.66 | P/E | N/A | |||
Day Low | $14.66 | EPS | $-0.03 | |||
Volume | 5,617 |
PerkinElmer (NYSE: PKI) | Delayed: 115.24 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $115.24 | 52 Week High | $57.28 | |||
Open | $115.24 | 52 Week Low | $39.50 | |||
Day High | $115.24 | P/E | 78.93 | |||
Day Low | $115.24 | EPS | $1.46 | |||
Volume | 625 |
Planar Systems, Inc. (NASDAQ: PLNR) | Delayed: 6.58 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $6.58 | 52 Week High | $9.17 | |||
Open | $8.86 | 52 Week Low | $3.71 | |||
Day High | $6.58 | P/E | N/A | |||
Day Low | $6.58 | EPS | $-0.21 | |||
Volume | 849 |
ePlus, Inc. (NASDAQ: PLUS) | Delayed: 78.54 +0.55 (0.71%) | |||||
---|---|---|---|---|---|---|
Previous Close | $77.99 | 52 Week High | $105.45 | |||
Open | $78.00 | 52 Week Low | $61.78 | |||
Day High | $78.60 | P/E | 18.10 | |||
Day Low | $77.74 | EPS | $4.34 | |||
Volume | 217,590 |
PHARMERICA CORP. (NYSE: PMC) | Delayed: 29.25 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $29.25 | 52 Week High | $35.47 | |||
Open | $0.09 | 52 Week Low | $19.20 | |||
Day High | $29.25 | P/E | 48.75 | |||
Day Low | $29.25 | EPS | $0.60 | |||
Volume | 259,438 |
Pinnacle Airlines Corp. (NASDAQ: PNCL) | Delayed: 0.30 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.30 | 52 Week High | $5.78 | |||
Open | $0.02 | 52 Week Low | $0.28 | |||
Day High | $0.30 | P/E | N/A | |||
Day Low | $0.30 | EPS | $-0.71 | |||
Volume | 165,450 |
PNM RESOURCES, Inc. (NYSE: PNM) | Delayed: 37.64 +0.19 (0.51%) | |||||
---|---|---|---|---|---|---|
Previous Close | $37.45 | 52 Week High | $36.15 | |||
Open | $37.45 | 52 Week Low | $27.63 | |||
Day High | $37.67 | P/E | 29.64 | |||
Day Low | $37.48 | EPS | $1.27 | |||
Volume | 600,222 |
Insulet Corporation (NASDAQ: PODD) | Delayed: 171.40 +2.22 (1.31%) | |||||
---|---|---|---|---|---|---|
Previous Close | $169.18 | 52 Week High | $45.60 | |||
Open | $170.00 | 52 Week Low | $23.94 | |||
Day High | $171.84 | P/E | N/A | |||
Day Low | $171.14 | EPS | $-1.00 | |||
Volume | 786,601 |
PORTLAND GENERAL ELECTRIC COMPANY (NYSE: POR) | Delayed: 42.00 +0.32 (0.77%) | |||||
---|---|---|---|---|---|---|
Previous Close | $41.68 | 52 Week High | $45.21 | |||
Open | $41.70 | 52 Week Low | $34.99 | |||
Day High | $42.08 | P/E | 30.88 | |||
Day Low | $41.91 | EPS | $1.36 | |||
Volume | 676,333 |
Power Integrations, Inc. (NASDAQ: POWI) | Delayed: 71.55 +0.94 (1.33%) | |||||
---|---|---|---|---|---|---|
Previous Close | $70.61 | 52 Week High | $66.00 | |||
Open | $70.67 | 52 Week Low | $39.53 | |||
Day High | $72.53 | P/E | 38.06 | |||
Day Low | $70.63 | EPS | $1.88 | |||
Volume | 315,840 |
POWERSECURE INTERNATIONAL, Inc. (NYSE: POWR) | Delayed: 18.76 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $18.76 | 52 Week High | $18.78 | |||
Open | $0.01 | 52 Week Low | $9.53 | |||
Day High | $18.76 | P/E | 46.90 | |||
Day Low | $18.76 | EPS | $0.40 | |||
Volume | 2,052 |
Pozen, Inc. (NASDAQ: POZN) | Delayed: 5.94 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $5.94 | 52 Week High | $12.69 | |||
Open | $4.62 | 52 Week Low | $5.49 | |||
Day High | $5.94 | P/E | N/A | |||
Day Low | $5.94 | EPS | $-0.68 | |||
Volume | 397,966 |
PPL Corp. (NYSE: PPL) | Delayed: 27.53 +0.11 (0.40%) | |||||
---|---|---|---|---|---|---|
Previous Close | $27.42 | 52 Week High | $39.92 | |||
Open | $27.41 | 52 Week Low | $32.08 | |||
Day High | $27.59 | P/E | 15.64 | |||
Day Low | $27.50 | EPS | $1.76 | |||
Volume | 5,297,219 |
PETROQUEST ENERGY, Inc. (NYSE: PQ) | Delayed: 0.58 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.58 | 52 Week High | $4.28 | |||
Open | $0.03 | 52 Week Low | $0.31 | |||
Day High | $0.58 | P/E | N/A | |||
Day Low | $0.58 | EPS | $-0.22 | |||
Volume | 200 |
Perficient, Inc. (NASDAQ: PRFT) | Delayed: 56.29 +1.83 (3.36%) | |||||
---|---|---|---|---|---|---|
Previous Close | $54.46 | 52 Week High | $22.66 | |||
Open | $54.49 | 52 Week Low | $14.15 | |||
Day High | $56.62 | P/E | 87.95 | |||
Day Low | $55.82 | EPS | $0.64 | |||
Volume | 465,037 |
PROS HOLDINGS, Inc. (NYSE: PRO) | Delayed: 36.33 +0.74 (2.08%) | |||||
---|---|---|---|---|---|---|
Previous Close | $35.59 | 52 Week High | $25.63 | |||
Open | $35.69 | 52 Week Low | $9.01 | |||
Day High | $36.37 | P/E | 227.06 | |||
Day Low | $35.52 | EPS | $0.16 | |||
Volume | 348,604 |
Public Storage (NYSE: PSA) | Delayed: 290.06 +1.96 (0.68%) | |||||
---|---|---|---|---|---|---|
Previous Close | $288.10 | 52 Week High | $277.60 | |||
Open | $290.70 | 52 Week Low | $200.65 | |||
Day High | $291.33 | P/E | 59.32 | |||
Day Low | $287.90 | EPS | $4.89 | |||
Volume | 841,389 |
QLT, Inc. (NASDAQ: QLTI) | Delayed: 1.95 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $1.95 | 52 Week High | $3.01 | |||
Open | $43.00 | 52 Week Low | $1.22 | |||
Day High | $1.95 | P/E | N/A | |||
Day Low | $1.95 | EPS | $0.00 | |||
Volume | 200 |
Quest Software, Inc. (NASDAQ: QSFT) | Delayed: 28.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $28.00 | 52 Week High | $28.00 | |||
Open | $67.48 | 52 Week Low | $16.50 | |||
Day High | $28.00 | P/E | 466.67 | |||
Day Low | $28.00 | EPS | $0.06 | |||
Volume | 54,731 |
Elizabeth Arden, Inc. (NASDAQ: RDEN) | Delayed: 13.98 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $13.98 | 52 Week High | $14.14 | |||
Open | $15.90 | 52 Week Low | $5.02 | |||
Day High | $13.98 | P/E | 13.84 | |||
Day Low | $13.98 | EPS | $1.01 | |||
Volume | 186,764 |
REGENCY CENTERS CORPORATION (NASDAQ: REG) | Delayed: 60.56 +0.39 (0.65%) | |||||
---|---|---|---|---|---|---|
Previous Close | $60.17 | 52 Week High | $85.35 | |||
Open | $60.43 | 52 Week Low | $64.28 | |||
Day High | $60.66 | P/E | 87.77 | |||
Day Low | $60.34 | EPS | $0.69 | |||
Volume | 1,415,270 |
Rentrak Corp (NASDAQ: RENT) | Delayed: 0.35 +0.01 (2.94%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.34 | 52 Week High | $84.23 | |||
Open | $0.35 | 52 Week Low | $39.15 | |||
Day High | $0.36 | P/E | N/A | |||
Day Low | $0.34 | EPS | $-0.34 | |||
Volume | 732,159 |
Royal Gold, Inc. (NASDAQ: RGLD) | Delayed: 121.81 +2.62 (2.20%) | |||||
---|---|---|---|---|---|---|
Previous Close | $119.19 | 52 Week High | $87.74 | |||
Open | $120.63 | 52 Week Low | $24.68 | |||
Day High | $122.44 | P/E | 132.40 | |||
Day Low | $118.89 | EPS | $0.92 | |||
Volume | 611,812 |
Rockwell Medical Technologies (NASDAQ: RMTI) | Delayed: 1.66 +0.02 (1.22%) | |||||
---|---|---|---|---|---|---|
Previous Close | $1.64 | 52 Week High | $12.42 | |||
Open | $1.63 | 52 Week Low | $3.55 | |||
Day High | $1.70 | P/E | N/A | |||
Day Low | $1.60 | EPS | $-2.10 | |||
Volume | 349,810 |
REALNETWORKS (NASDAQ: RNWK) | Delayed: 0.73 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.73 | 52 Week High | $5.10 | |||
Open | $0.73 | 52 Week Low | $3.04 | |||
Day High | $0.73 | P/E | N/A | |||
Day Low | $0.73 | EPS | $-1.61 | |||
Volume | 27,771 |
Rochester Medical Corp (NASDAQ: ROCM) | Delayed: 20.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $20.00 | 52 Week High | $20.13 | |||
Open | $20.00 | 52 Week Low | $9.25 | |||
Day High | $20.00 | P/E | 55.56 | |||
Day Low | $20.00 | EPS | $0.36 | |||
Volume | 395,841 |
RETAIL OPP INV REIT (NASDAQ: ROIC) | Delayed: 12.82 +0.12 (0.94%) | |||||
---|---|---|---|---|---|---|
Previous Close | $12.70 | 52 Week High | $23.05 | |||
Open | $12.74 | 52 Week Low | $16.90 | |||
Day High | $12.82 | P/E | 85.47 | |||
Day Low | $12.74 | EPS | $0.15 | |||
Volume | 938,031 |
Red Robin Gourmet Burgers, Inc. (NASDAQ: RRGB) | Delayed: 7.66 +0.11 (1.46%) | |||||
---|---|---|---|---|---|---|
Previous Close | $7.55 | 52 Week High | $69.35 | |||
Open | $7.57 | 52 Week Low | $40.85 | |||
Day High | $7.78 | P/E | 3.45 | |||
Day Low | $7.48 | EPS | $2.22 | |||
Volume | 409,506 |
ROSETTA STONE, Inc. (NYSE: RST) | Delayed: 29.99 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $29.99 | 52 Week High | $9.22 | |||
Open | $15.65 | 52 Week Low | $6.17 | |||
Day High | $29.99 | P/E | N/A | |||
Day Low | $29.99 | EPS | $-0.38 | |||
Volume | 50 |
inContact, Inc. (NASDAQ: SAAS) | Delayed: 13.99 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $13.99 | 52 Week High | $13.99 | |||
Open | $0.41 | 52 Week Low | $7.15 | |||
Day High | $13.99 | P/E | N/A | |||
Day Low | $13.99 | EPS | $-0.16 | |||
Volume | 148 |
Salem Communications Corp /DE (NASDAQ: SALM) | Delayed: 0.26 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.26 | 52 Week High | $8.17 | |||
Open | $0.26 | 52 Week Low | $3.60 | |||
Day High | $0.26 | P/E | N/A | |||
Day Low | $0.26 | EPS | $-0.26 | |||
Volume | 15,144 |
Sapient Corp (NASDAQ: SAPE) | Delayed: 24.98 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $24.98 | 52 Week High | $25.00 | |||
Open | $4.88 | 52 Week Low | $12.85 | |||
Day High | $24.98 | P/E | 46.26 | |||
Day Low | $24.98 | EPS | $0.54 | |||
Volume | 32,095 |
Scientific Learning Corporation (AMEX: SCIL) | Delayed: 0.21 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.21 | 52 Week High | $0.50 | |||
Open | $4.24 | 52 Week Low | $0.15 | |||
Day High | $0.21 | P/E | N/A | |||
Day Low | $0.21 | EPS | $-0.67 | |||
Volume | 162,206 |
Sucampo Pharmaceuticals, Inc. (NASDAQ: SCMP) | Delayed: 18.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $18.00 | 52 Week High | $18.75 | |||
Open | $1.35 | 52 Week Low | $9.59 | |||
Day High | $18.00 | P/E | 42.86 | |||
Day Low | $18.00 | EPS | $0.42 | |||
Volume | 200 |
Spectra Energy Corp. (NYSE: SE) | Delayed: 53.71 +0.14 (0.26%) | |||||
---|---|---|---|---|---|---|
Previous Close | $53.57 | 52 Week High | $44.00 | |||
Open | $53.61 | 52 Week Low | $21.43 | |||
Day High | $54.06 | P/E | 34.65 | |||
Day Low | $52.42 | EPS | $1.55 | |||
Volume | 5,246,988 |
SELECT MEDICAL HOLDINGS CORP (NYSE: SEM) | Delayed: 30.15 +0.70 (2.38%) | |||||
---|---|---|---|---|---|---|
Previous Close | $29.45 | 52 Week High | $14.30 | |||
Open | $29.77 | 52 Week Low | $7.33 | |||
Day High | $30.29 | P/E | 36.33 | |||
Day Low | $29.71 | EPS | $0.83 | |||
Volume | 463,400 |
SWIFT ENERGY (NYSE: SFY) | Delayed: 18.63 +0.04 (0.22%) | |||||
---|---|---|---|---|---|---|
Previous Close | $18.59 | 52 Week High | $4.73 | |||
Open | $18.58 | 52 Week Low | $0.15 | |||
Day High | $18.64 | P/E | 23.88 | |||
Day Low | $18.58 | EPS | $0.78 | |||
Volume | 144,809 |
SAGA COMMUNICATIONS, INC. NEW (NASDAQ: SGA) | Delayed: 22.31 -0.05 (0.22%) | |||||
---|---|---|---|---|---|---|
Previous Close | $22.36 | 52 Week High | $48.09 | |||
Open | $22.55 | 52 Week Low | $35.77 | |||
Day High | $22.58 | P/E | 9.79 | |||
Day Low | $22.29 | EPS | $2.28 | |||
Volume | 6,712 |
Seattle Genetics Inc /wa (NASDAQ: SGEN) | Delayed: 228.74 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $228.74 | 52 Week High | $75.36 | |||
Open | $228.74 | 52 Week Low | $26.02 | |||
Day High | $228.74 | P/E | N/A | |||
Day Low | $228.74 | EPS | $-0.51 | |||
Volume | 1,139,828 |
SKULLCANDY (NASDAQ: SKUL) | Delayed: 6.35 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $6.35 | 52 Week High | $6.66 | |||
Open | $157.60 | 52 Week Low | $2.75 | |||
Day High | $6.35 | P/E | 37.35 | |||
Day Low | $6.35 | EPS | $0.17 | |||
Volume | 518,300 |
SOLERA HOLDINGS, Inc. (NYSE: SLH) | Delayed: 55.84 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $55.84 | 52 Week High | $56.07 | |||
Open | $3.40 | 52 Week Low | $36.14 | |||
Day High | $55.84 | P/E | 1,396.00 | |||
Day Low | $55.84 | EPS | $0.04 | |||
Volume | 2,000 |
SYMMETRY MEDICAL, Inc. (NYSE: SMA) | Delayed: 9.27 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $9.27 | 52 Week High | $11.11 | |||
Open | $18.15 | 52 Week Low | $7.78 | |||
Day High | $9.27 | P/E | N/A | |||
Day Low | $9.27 | EPS | $-0.99 | |||
Volume | 5,085 |
SMART TECHS SVTG-A (NASDAQ: SMT) | Delayed: 4.49 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $4.49 | 52 Week High | $4.95 | |||
Open | $25.11 | 52 Week Low | $0.19 | |||
Day High | $4.49 | P/E | N/A | |||
Day Low | $4.49 | EPS | $0.00 | |||
Volume | 1,994 |
Scripps Networks Interactive Inc. (NASDAQ: SNI) | Delayed: 90.04 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $90.04 | 52 Week High | $73.71 | |||
Open | $0.00 | 52 Week Low | $50.81 | |||
Day High | $90.04 | P/E | 26.48 | |||
Day Low | $90.04 | EPS | $3.40 | |||
Volume | 10 |
Synta Pharmaceuticals, Inc. (NASDAQ: SNTA) | Delayed: 0.34 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.34 | 52 Week High | $2.23 | |||
Open | $4.10 | 52 Week Low | $0.15 | |||
Day High | $0.34 | P/E | N/A | |||
Day Low | $0.34 | EPS | $-1.25 | |||
Volume | 325,183 |
SOMAXON PHARMA (NASDAQ: SOMX) | Delayed: 3.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $3.00 | 52 Week High | $3.17 | |||
Open | $3.00 | 52 Week Low | $0.22 | |||
Day High | $3.00 | P/E | N/A | |||
Day Low | $3.00 | EPS | $-3.05 | |||
Volume | 300 |
SPIRIT AEROSYSTEMS HOLDINGS, Inc. (NYSE: SPR) | Delayed: 36.07 +0.42 (1.18%) | |||||
---|---|---|---|---|---|---|
Previous Close | $35.65 | 52 Week High | $55.89 | |||
Open | $35.69 | 52 Week Low | $40.03 | |||
Day High | $36.20 | P/E | N/A | |||
Day Low | $35.86 | EPS | $-4.40 | |||
Volume | 2,661,981 |
SunPower Corporation Class A (NASDAQ: SPWRA) | Delayed: 7.29 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $7.29 | 52 Week High | $23.36 | |||
Open | $44.98 | 52 Week Low | $6.60 | |||
Day High | $7.29 | P/E | N/A | |||
Day Low | $7.29 | EPS | $-3.84 | |||
Volume | 17,587 |
SCIQUEST (NASDAQ: SQI) | Delayed: 17.75 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $17.75 | 52 Week High | $17.81 | |||
Open | $50.07 | 52 Week Low | $9.49 | |||
Day High | $17.75 | P/E | N/A | |||
Day Low | $17.75 | EPS | $-0.21 | |||
Volume | 378,733 |
Sequenom, Inc. (NASDAQ: SQNM) | Delayed: 2.39 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.39 | 52 Week High | $2.53 | |||
Open | $9.75 | 52 Week Low | $0.82 | |||
Day High | $2.39 | P/E | N/A | |||
Day Low | $2.39 | EPS | $-1.05 | |||
Volume | 355,082 |
SurModics, Inc. (NASDAQ: SRDX) | Delayed: 29.34 +0.54 (1.88%) | |||||
---|---|---|---|---|---|---|
Previous Close | $28.80 | 52 Week High | $30.75 | |||
Open | $29.22 | 52 Week Low | $17.45 | |||
Day High | $29.78 | P/E | 30.25 | |||
Day Low | $29.18 | EPS | $0.97 | |||
Volume | 44,026 |
Sempra Energy (NYSE: SRE) | Delayed: 71.83 +0.58 (0.81%) | |||||
---|---|---|---|---|---|---|
Previous Close | $71.25 | 52 Week High | $114.66 | |||
Open | $71.45 | 52 Week Low | $86.72 | |||
Day High | $72.00 | P/E | 17.69 | |||
Day Low | $71.07 | EPS | $4.06 | |||
Volume | 2,468,801 |
SRS Labs, Inc. (NASDAQ: SRSL) | Delayed: 7.35 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $7.35 | 52 Week High | $9.61 | |||
Open | $4.51 | 52 Week Low | $5.43 | |||
Day High | $7.35 | P/E | N/A | |||
Day Low | $7.35 | EPS | $-0.01 | |||
Volume | 541,204 |
STANTEC, Inc. (NYSE: STN) | Delayed: 83.04 -0.78 (0.93%) | |||||
---|---|---|---|---|---|---|
Previous Close | $83.82 | 52 Week High | $26.87 | |||
Open | $83.92 | 52 Week Low | $20.71 | |||
Day High | $84.05 | P/E | N/A | |||
Day Low | $82.30 | EPS | $0.00 | |||
Volume | 145,988 |
Strayer Education, Inc. (NASDAQ: STRA) | Delayed: 104.12 +0.16 (0.15%) | |||||
---|---|---|---|---|---|---|
Previous Close | $103.96 | 52 Week High | $70.44 | |||
Open | $103.96 | 52 Week Low | $42.39 | |||
Day High | $104.93 | P/E | 67.17 | |||
Day Low | $103.41 | EPS | $1.55 | |||
Volume | 120,976 |
SUNCOR ENERGY, Inc. (NYSE: SU) | Delayed: 36.91 +0.43 (1.18%) | |||||
---|---|---|---|---|---|---|
Previous Close | $36.48 | 52 Week High | $31.52 | |||
Open | $36.83 | 52 Week Low | $18.71 | |||
Day High | $36.98 | P/E | N/A | |||
Day Low | $36.65 | EPS | $0.00 | |||
Volume | 2,371,282 |
Sunoco, Inc. (NYSE: SUN) | Delayed: 60.29 +0.14 (0.23%) | |||||
---|---|---|---|---|---|---|
Previous Close | $60.15 | 52 Week High | $40.06 | |||
Open | $60.00 | 52 Week Low | $22.86 | |||
Day High | $60.54 | P/E | N/A | |||
Day Low | $60.20 | EPS | $-8.53 | |||
Volume | 254,948 |
Savient Pharmaceuticals, Inc. (AMEX: SVNT) | Delayed: 40.05 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $40.05 | 52 Week High | $24.50 | |||
Open | $24.98 | 52 Week Low | $14.75 | |||
Day High | $40.05 | P/E | N/A | |||
Day Low | $40.05 | EPS | $-1.64 | |||
Volume | 44,442 |
Skyworks Solutions, Inc. (NASDAQ: SWKS) | Delayed: 108.32 +0.43 (0.40%) | |||||
---|---|---|---|---|---|---|
Previous Close | $107.89 | 52 Week High | $88.52 | |||
Open | $107.84 | 52 Week Low | $54.50 | |||
Day High | $108.53 | P/E | 67.70 | |||
Day Low | $108.06 | EPS | $1.60 | |||
Volume | 1,718,014 |
SXC Health Solutions Corp. (NASDAQ: SXCI) | Delayed: 93.02 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $93.02 | 52 Week High | $104.79 | |||
Open | $63.99 | 52 Week Low | $40.36 | |||
Day High | $93.02 | P/E | N/A | |||
Day Low | $93.02 | EPS | $0.00 | |||
Volume | 4,825 |
Teradata Corp. (NYSE: TDC) | Delayed: 38.67 -0.7 (1.78%) | |||||
---|---|---|---|---|---|---|
Previous Close | $39.37 | 52 Week High | $33.09 | |||
Open | $39.42 | 52 Week Low | $21.98 | |||
Day High | $39.70 | P/E | 17.04 | |||
Day Low | $38.63 | EPS | $2.27 | |||
Volume | 1,199,815 |
Theragenics Corporation (NYSE: TGX) | Delayed: 2.19 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $2.19 | 52 Week High | $2.20 | |||
Open | $2.19 | 52 Week Low | $1.32 | |||
Day High | $2.19 | P/E | 109.50 | |||
Day Low | $2.19 | EPS | $0.02 | |||
Volume | 93,934 |
TOWER INTERNATIONAL, Inc. (NYSE: TOWR) | Delayed: 31.00 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $31.00 | 52 Week High | $31.41 | |||
Open | $34.00 | 52 Week Low | $18.75 | |||
Day High | $31.00 | P/E | N/A | |||
Day Low | $31.00 | EPS | $-0.99 | |||
Volume | 50,961 |
TUTOR PERINI CORPORATION (NYSE: TPC) | Delayed: 14.46 +0.12 (0.84%) | |||||
---|---|---|---|---|---|---|
Previous Close | $14.34 | 52 Week High | $29.25 | |||
Open | $14.34 | 52 Week Low | $10.16 | |||
Day High | $14.69 | P/E | 6.05 | |||
Day Low | $14.33 | EPS | $2.39 | |||
Volume | 597,054 |
Trident Microsystems, Inc. (NASDAQ: TRID) | Delayed: 0.16 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $0.16 | 52 Week High | $1.59 | |||
Open | $0.26 | 52 Week Low | $0.06 | |||
Day High | $0.16 | P/E | N/A | |||
Day Low | $0.16 | EPS | $-0.92 | |||
Volume | 3,000 |
Tessera Technologies, Inc. (NASDAQ: TSRA) | Delayed: 44.65 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $44.65 | 52 Week High | $40.40 | |||
Open | $0.27 | 52 Week Low | $26.21 | |||
Day High | $44.65 | P/E | N/A | |||
Day Low | $44.65 | EPS | $-2.84 | |||
Volume | 18,560 |
Mac-Gray Corp. (NYSE: TUC) | Delayed: 21.25 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $21.25 | 52 Week High | $21.49 | |||
Open | $21.25 | 52 Week Low | $11.69 | |||
Day High | $21.25 | P/E | 39.35 | |||
Day Low | $21.25 | EPS | $0.54 | |||
Volume | 2,028,841 |
LIN TV (NYSE: TVL) | Delayed: 14.90 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $14.90 | 52 Week High | $18.66 | |||
Open | $14.90 | 52 Week Low | $3.44 | |||
Day High | $14.90 | P/E | N/A | |||
Day Low | $14.90 | EPS | $-0.44 | |||
Volume | 79,576 |
Universal Electronics, Inc. (NASDAQ: UEIC) | Delayed: 10.01 -0.12 (1.18%) | |||||
---|---|---|---|---|---|---|
Previous Close | $10.13 | 52 Week High | $80.42 | |||
Open | $10.11 | 52 Week Low | $45.20 | |||
Day High | $10.11 | P/E | 6.81 | |||
Day Low | $9.85 | EPS | $1.47 | |||
Volume | 27,109 |
UIL HOLDINGS CORPORATION (NYSE: UIL) | Delayed: 50.10 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $50.10 | 52 Week High | $52.50 | |||
Open | $26.90 | 52 Week Low | $41.19 | |||
Day High | $50.10 | P/E | 24.80 | |||
Day Low | $50.10 | EPS | $2.02 | |||
Volume | 51 |
US PHYSICAL THERAPY, Inc. (NYSE: USPH) | Delayed: 112.87 +1.90 (1.71%) | |||||
---|---|---|---|---|---|---|
Previous Close | $110.97 | 52 Week High | $64.89 | |||
Open | $110.80 | 52 Week Low | $45.62 | |||
Day High | $113.21 | P/E | 58.18 | |||
Day Low | $110.65 | EPS | $1.94 | |||
Volume | 65,902 |
VISTEON CORPORATION (NASDAQ: VC) | Delayed: 117.61 +0.47 (0.40%) | |||||
---|---|---|---|---|---|---|
Previous Close | $117.14 | 52 Week High | $121.65 | |||
Open | $117.76 | 52 Week Low | $58.83 | |||
Day High | $118.65 | P/E | 28.00 | |||
Day Low | $117.48 | EPS | $4.20 | |||
Volume | 248,277 |
BOINGO WIRELESS (NASDAQ: WIFI) | Delayed: 13.99 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $13.99 | 52 Week High | $11.49 | |||
Open | $3.60 | 52 Week Low | $5.40 | |||
Day High | $13.99 | P/E | 1,399.00 | |||
Day Low | $13.99 | EPS | $0.01 | |||
Volume | 3,608,535 |
WESTERN REFINING, Inc. (NYSE: WNR) | Delayed: 36.18 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $36.18 | 52 Week High | $46.65 | |||
Open | $11.96 | 52 Week Low | $18.14 | |||
Day High | $36.18 | P/E | 8.00 | |||
Day Low | $36.18 | EPS | $4.52 | |||
Volume | 190,643 |
Warnaco Group, Inc. (NYSE: WRC) | Delayed: 73.52 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $73.52 | 52 Week High | $74.39 | |||
Open | $73.52 | 52 Week Low | $39.19 | |||
Day High | $73.52 | P/E | 38.90 | |||
Day Low | $73.52 | EPS | $1.89 | |||
Volume | 2,949 |
WORLD WRESTLING ENTERTAINMENT (NYSE: WWE) | Delayed: 100.65 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $100.65 | 52 Week High | $21.55 | |||
Open | $100.65 | 52 Week Low | $14.20 | |||
Day High | $100.65 | P/E | 2,516.25 | |||
Day Low | $100.65 | EPS | $0.04 | |||
Volume | 512,524 |
Web.com Group, Inc. (NASDAQ: WWWW) | Delayed: 24.72 -0.24 (0.96%) | |||||
---|---|---|---|---|---|---|
Previous Close | $24.96 | 52 Week High | $25.85 | |||
Open | $24.90 | 52 Week Low | $14.52 | |||
Day High | $24.90 | P/E | N/A | |||
Day Low | $24.28 | EPS | $-1.34 | |||
Volume | 576,313 |
CIMAREX ENERGY CO (NYSE: XEC) | Delayed: 87.20 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $87.20 | 52 Week High | $142.20 | |||
Open | $38.00 | 52 Week Low | $72.77 | |||
Day High | $87.20 | P/E | 13.19 | |||
Day Low | $87.20 | EPS | $6.61 | |||
Volume | 30 |
XO GROUP, Inc. (NYSE: XOXO) | Delayed: 34.99 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $34.99 | 52 Week High | $19.92 | |||
Open | $34.74 | 52 Week Low | $13.64 | |||
Day High | $34.99 | P/E | 74.45 | |||
Day Low | $34.99 | EPS | $0.47 | |||
Volume | 498,838 |
X-Rite, Inc. (NASDAQ: XRIT) | Delayed: 5.54 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $5.54 | 52 Week High | $5.55 | |||
Open | $33.56 | 52 Week Low | $3.26 | |||
Day High | $5.54 | P/E | 9.89 | |||
Day Low | $5.54 | EPS | $0.56 | |||
Volume | 2,049,164 |
WORLD ENERGY SOLUT (NASDAQ: XWES) | Delayed: 5.46 --0 (-0%) | |||||
---|---|---|---|---|---|---|
Previous Close | $5.46 | 52 Week High | $5.71 | |||
Open | $0.00 | 52 Week Low | $3.63 | |||
Day High | $5.46 | P/E | 54.60 | |||
Day Low | $5.46 | EPS | $0.10 | |||
Volume | 17,166 |