NYSE
New Highs 108 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Acadia Realty Trust AKR 22.31 39,580 Advance Auto Parts AAP 79.65 159,413 Alliance Data Sys ADS 118.00 50,764 Amer States Water AWR 37.91 8,859 American Tower REIT AMT 64.00 194,929 Ametek AME 48.65 39,846 Anheuser Busch BUD 65.08 181,765 BB&T Corp BBT 29.83 1,650,558 BlackRockFL Muni 2020 BFO 15.67 1,100 BlkRk MuniHldgs Inv MFL 15.40 31,932 BlkRd MuniYld Michigan II MYM 15.36 2,841 BlRk Muyld NY Qlty MYN 14.93 18,327 BlackRock NY Municipal Tr BNY 16.36 2,245 Bonanza Creek Energy BCEI 17.79 29,062 Centene CNC 48.17 106,544 Chipotle Mexican Grill CMG 377.69 77,749 Cobalt Intl Engy CIE 23.87 372,805 CompanhiaSBEDP SBS 70.90 29,809 CoreSite Realty COR 21.39 32,810 DWS Hi Incm Opps Fd DHG 15.32 12,746 Delphi Fincl DFG 44.80 50,757 Eagle Materials EXP 33.54 32,345 EastGroup Properties EGP 50.42 9,063 Ecopetrol EC 53.30 21,520 Enbridge Inc ENB 39.43 39,720 Equifax Inc EFX 41.47 396,625 Ethan Allen ETH 25.75 29,761 Fifth Thrd Cp Tr VI 7.25% FTBpB 25.73 5,098 Flaherty & Crumrine Pfd PFO 11.87 4,483 GP Strategies GPX 15.98 41,315 Greenway Medical Techs GWAY 15.79 19,300 Group 1 Auto GPI 57.71 63,387 HCP HCP 42.75 147,665 Health Care REIT HCN 57.66 148,150 Heartland Payment HPY 27.41 731,353 Hels Advantage Inco Fd HAV 8.56 5,755 Helios Multi-Sec Inco Fd HMH 5.82 1,853 Hexcel Corp HXL 26.81 35,560 Huaneng Power HNP 25.00 18,506 Hubbell B HUB/B 75.16 13,687 Invesco Van Kampen Mun Tr VKQ 14.97 25,633 Jabil Circuit JBL 24.45 452,488 Just Energy Group JE 12.99 33,272 Kenexa KNXA 30.48 100,349 Kennedy-Wilson Hldgs KW 14.13 2,540 Kilroy Realty KRC 43.40 1,941,593 Las Vegas Sands LVS 52.70 1,695,428 Lennar Corp A LEN 23.53 365,932 Lockheed Martin LMT 87.97 255,504 Lorillard Inc LO 121.96 654,763 LyondellBasell Inds LYB 45.12 417,516 MFS Charter MCR 9.65 11,954 MFS Hi Inc Muni CXE 5.62 7,458 MI Developments MIM 37.01 4,300 Main Street Capital MAIN 22.82 28,251 MarkWest MWE 59.67 31,282 MarriottVacations VAC 23.22 11,681 Mastercard MA 401.79 209,329 Michael Kors Holdings KORS 33.97 176,122 Motorola Mobility Hldgs MMI 39.41 9,129,060 Nuveen AZ Premium Income NAZ 14.82 100 Nuveen CA Muni Mkt NCO 15.69 3,086 Nuveen CA Quality Income NUC 16.63 6,572 Nuveen Mich Premium Inc NMP 14.90 1,443 Nuveen NY Div Fnd NAN 15.01 4,276 Nuveen NY Performnce Plus NNP 16.33 2,373 Nuveen Fd2 JPS 8.75 34,332 Oceaneering Intl OII 53.51 46,892 Ocwen Fincl OCN 15.41 32,314 Oxford Indus OXM 52.20 10,534 Pall Corp PLL 63.54 132,457 Plains All Amer Pipeline PAA 79.10 61,827 Pretium Resources PVG 17.54 15,900 Provident Energy PVX 12.09 164,745 PulteGroup PHM 8.93 2,084,768 RLJ Lodging Trust RLJ 19.11 5,248 RSC Hldgs RRR 22.32 58,537 Rackspce Host RAX 50.10 294,054 Realty Income O 37.64 71,533 Rex American Resources REX 27.83 2,850 Rite Aid RAD 1.61 900,126 Roadrunner Trans Sys RRTS 17.95 79,282 Rose Rock Midstream RRMS 22.73 5,400 Roundys RNDY 9.50 305,683 Sally Beauty Hldgs SBH 22.15 567,557 SeaDrill SDRL 39.00 220,276 Six Flags Entertainment SIX 46.51 621,282 AO Smith AOS 46.69 15,585 SolarWinds SWI 37.69 238,151 SYNNEX SNX 38.41 8,655 Systemax SYX 20.10 2,513 Targa Resources TRGP 44.18 25,473 Taubman Ctrs TCO 70.00 102,025 Teradata Cp TDC 63.73 1,239,413 Terra Nitrogen TNH 213.85 19,796 Transatlantic Hldgs TRH 58.50 30,659 TransDigm Group TDG 118.45 56,838 Tri-Continental TY 15.64 8,956 Triumph Group TGI 66.56 27,848 Tyler Tech TYL 37.67 10,815 Utd Rentals URI 41.90 205,204 Universal Corp UVV 48.90 28,501 Valspar Corp VAL 44.50 25,578 VISA (Cl A) V 114.90 3,562,966 Wstrn Asset Gl Def Opp Fd GDO 19.24 73,945 Western Asset Mun Tr Fund MTT 23.49 12,332 World Fuel Svcs INT 47.87 80,689 Wyndham Worldwide WYN 44.40 495,117 New Lows 2 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ CARBO Ceramics CRR 89.54 173,269 KT Crp ADS KT 14.24 247,888
NASDAQ
New Highs 58 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Ansys ANSS 64.62 24,506 Abiomed ABMD 23.85 80,215 Alexion Pharm ALXN 83.10 760,441 Amerco UHAL 113.78 19,894 Amer Cap Mortgage Invt MTGE 20.65 155,064 Apple AAPL 486.02 5,304,792 Ascena Retail Group ASNA 36.42 17,934 RG Barry DFZ 13.92 4,775 Beacon Roofing Supply BECN 25.00 220,690 Buffalo Wild Wings BWLD 84.37 347,171 CA Inc CA 26.93 401,061 Cadence Design Systems CDNS 11.86 196,268 Cintas CTAS 38.29 49,650 Colony Bankcorp CBAN 5.49 8,718 Comcast CMCSA 27.31 1,110,766 Comcast A Sp CMCSK 26.13 248,950 CommVault Systems CVLT 53.36 23,973 Cumberland Pharm Inc CPIX 7.55 89,804 DXP Enterprises DXPE 39.19 6,729 Dell DELL 18.20 1,652,677 ePlus Inc PLUS 34.00 500 Equinix EQIX 130.68 66,304 FEI Co FEIC 48.31 163,327 Fastenal Co FAST 48.96 173,223 Fidelity Nasdaq Cmp-Trckg ONEQ 115.82 6,915 First Merchants FRME 10.36 2,695 Franklin Electric Co FELE 53.65 3,042 German American Bancorp GABC 21.75 1,100 Halcon Resources HK 4.25 397,533 Healthcare Services Group HCSG 20.91 53,181 Infinity Prprty & Caslty IPCC 68.53 2,604 Inhibitex INHX 25.87 80,054 InnerWorkings INWK 11.89 12,519 Innodata Isogen INOD 5.39 13,644 iSh All Cntry exJap SmCp AXJS 58.48 600 Microsoft MSFT 30.75 5,709,651 NewsCorp B NWS 20.32 878,546 PwrShrs QQQ Tr Series 1 QQQ 62.74 7,500,923 PwrShs SP SmCp Cons Discr PSCD 31.67 2,362 Procera Networks PKT 18.74 26,087 ProShares UltraPro QQQ TQQQ 95.85 161,816 Regeneron Pharmaceuticals REGN 103.48 118,398 SLM 6.00% Sr. Nts 2043 JSM 21.94 2,585 Saba Software SABA 11.60 236,295 SeagateTech STX 27.30 1,982,798 Select Comfort SCSS 29.61 1,073,789 Starbucks SBUX 49.36 1,059,224 Sucampo Pharm (Cl A) SCMP 6.84 9,738 Synopsys SNPS 30.11 107,583 TF Fincl THRD 26.50 1,400 Taleo (Cl A) TLEO 45.55 16,376,292 Taylor Capital Group TAYC 13.63 1,200 Tegal TGAL 4.79 97,775 Tessco Techs TESS 18.63 1,133 Utd Natural Foods UNFI 48.18 54,042 ValueClick VCLK 20.27 257,168 Vanguard Russ 1000 Growth VONG 64.75 250 Whole Foods Market WFM 81.00 2,012,446 New Lows 3 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Diamond Foods DMND 21.44 10,371,587 Oculus Innovative Sci OCLS 0.93 12,440 ProShr Ul Sh QQQ SQQQ 13.74 263,362If you enjoy the content at iBankCoin, please follow us on Twitter
