NYSE
New Highs 89 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ACCO Brands ABD 11.92 296,470 AES AES 13.54 523,240 Aetna AET 47.71 563,394 Alliance Data Sys ADS 121.58 84,906 Allied World AWH 66.15 34,999 American Tower REIT AMT 64.55 276,231 Ameriprise Finl 7.75% Nts AMPpA 28.88 7,027 Ametek AME 48.88 61,396 Applied Indus Tech AIT 41.75 21,483 Ares Cap Sr. Nts 2040 ARY 25.96 665 AutoZone AZO 361.40 19,358 Axis Cap Hldgs Ser A AXSpA 25.99 2,813 Bank of America Dep pfd E BACpE 19.93 8,880 CPFL Energia ADS CPL 31.79 49,866 Carters CRI 43.39 25,001 Centene CNC 50.00 110,643 China Mobile CHL 52.13 552,571 Chipotle Mexican Grill CMG 381.87 74,167 Coach COH 76.70 282,215 Comcast 2% DECS Sprint CCZ 40.00 955 CompanhiaSBEDP SBS 74.64 98,080 Energ Gerais-Cemig CIG 22.36 230,635 Concho Resources CXO 113.96 135,257 Copa Hldgs Cl A CPA 75.91 35,016 Cosan Ltd A CZZ 14.40 60,813 Crown Castle Intl CCI 50.29 299,483 DWS Hi Incm Opps Fd DHG 15.58 17,709 Dick's Sporting Goods DKS 45.35 90,444 Discover Fnl Svcs DFS 29.18 641,307 Donaldson Co DCI 77.78 53,824 Drew Indus DW 29.02 9,136 Ecopetrol EC 53.87 19,086 First Tr Strat High Fd II FHY 17.53 29,527 Flaherty & Crumrine PFD 16.10 10,948 Flaherty & Crumrine Pfd PFO 12.26 6,878 Foot Locker FL 28.36 259,842 FortuneBrandsHome&Sec FBHS 19.99 126,815 Genesco Inc GCO 68.15 146,865 John Hancock Income Secs JHS 15.85 4,512 Health Net HNT 39.47 82,067 Hornbeck Offshore HOS 37.11 49,042 Hospitality Prop Tr Pfd D HPTpD 25.24 6,551 Huaneng Power HNP 26.25 22,365 Hubbell B HUB/B 75.87 14,932 Intl Paper IP 33.29 261,272 Jabil Circuit JBL 25.25 197,128 KapStone Paper & Pkg KS 19.15 19,802 LSI Corp LSI 8.49 959,287 LeapFrog Cl A LF 7.90 290,991 LifeTime Fit LTM 52.14 48,299 Limited Brands LTD 45.95 227,631 MI Developments MIM 37.08 8,100 MSC Indust Direct MSM 80.50 5,362 Main Street Capital MAIN 22.89 22,197 Men's Wearhouse MW 38.53 66,652 Metro Health Ntwks MDF 8.80 25,890 Michael Kors Holdings KORS 44.82 1,007,614 Molina Hlthcr MOH 35.95 98,297 Movado Group MOV 20.41 56,276 NCR Corp NCR 22.09 144,942 Navigant Consulting NCI 13.98 28,017 Nike Inc NKE 107.01 196,241 Nuveen Insured CA Muni 2 NCL 16.65 5,511 Nuveen NY Div Sers 2015 NANpC 10.23 1,000 Pall Corp PLL 64.55 37,966 Penske Automotive PAG 25.00 180,416 Philip Morris Intl PM 81.97 568,889 Pioneer Natural PXD 112.57 188,248 Plains All Amer Pipeline PAA 81.33 68,768 Polaris Indus PII 69.95 50,551 PulteGroup PHM 9.17 2,196,264 Rex American Resources REX 29.02 11,716 Roadrunner Trans Sys RRTS 18.36 19,986 Rouse Properties RSE 14.70 27,090 Sara Lee Corp SLE 20.43 521,080 Six Flags Entertainment SIX 49.04 107,567 Sonic Auto SAH 18.11 87,583 Standard Motor SMP 24.00 16,928 SYNNEX SNX 39.76 30,342 Taiwan Semi Mfg TSM 14.44 1,028,126 Terra Nitrogen TNH 231.64 25,332 Torchmark TMK 48.52 123,029 Transamerica Income TAI 22.46 1,507 US Bncp Dep Pfd Perp F USBpM 26.07 21,304 UnitedHealth Group UNH 54.60 670,841 VF Corp VFC 146.63 244,295 VISA (Cl A) V 116.63 748,834 WellCare Health Plans WCG 71.54 813,161 World Fuel Svcs INT 47.94 20,009 New Lows 1 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Dynegy DYN 1.58 78,057
NASDAQ
New Highs 68 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AFC Enterprises AFCE 17.69 16,041 Access National ANCX 10.21 7,325 Acorn Energy ACFN 8.95 56,073 Apple AAPL 518.55 5,519,953 Arch Capital Grp ACGL 38.60 172,523 Aspen Technology AZPN 21.50 40,829 Aware AWRE 4.10 1,300 BSB Bancorp BLMT 11.35 200 Bob Evans Farms BOBE 39.71 109,029 Body Central BODY 28.67 21,781 Bottomline Techs EPAY 28.70 19,636 CA Inc CA 27.23 294,270 Carrols Restaurant Group TAST 12.65 11,149 Cincinnati Fincl CINF 34.95 87,413 Comcast CMCSA 29.05 9,163,437 Comcast A Sp CMCSK 28.02 2,344,791 CONMED CNMD 31.93 140,835 Cybex Intl CYBI 1.73 147,440 Cynosure (Cl A) CYNO 17.58 41,508 Discovery Comm B DISCB 61.24 100 Dollar Tree DLTR 88.79 84,009 EZchip EZCH 38.00 42,725 Fastenal Co FAST 51.60 291,377 Finish Line (Cl A) FINL 23.69 257,525 First Fincl Northwest FFNW 7.30 3,120 Golar LNG Partners LP GMLP 36.16 10,453 Halozyme Therapeutics HALO 11.80 91,136 Hibbett Sports HIBB 50.00 18,530 HomeStreet HMST 51.06 1,350 IRIS Intl IRIS 11.00 14,779 inContact SAAS 5.69 35,572 Innodata Isogen INOD 5.94 25,914 Intuitive Surgical ISRG 515.18 67,998 iPass IPAS 2.16 739,837 Jive Software JIVE 21.09 230,671 Liberty Global Cl A LBTYA 49.50 86,480 Lincoln Electric Hldgs LECO 45.93 21,472 Liquidity Services LQDT 43.77 40,840 lululemon athletica LULU 67.08 503,411 Mattel Inc MAT 32.69 473,184 Mesa Laboratories MLAB 50.35 4,437 Monro Muffler Brake MNRO 45.94 16,959 Monster Beverage MNST 111.18 64,780 OmniAmerican Bancorp Inc OABC 17.67 1,048 On Assignment ASGN 13.95 95,565 Parametric Tech PMTC 27.75 74,788 PwrShrs QQQ Tr Series 1 QQQ 63.60 12,652,635 Procera Networks PKT 19.19 20,058 ProShares UltraPro QQQ TQQQ 99.92 230,867 SMF Energy FUEL 4.22 139,979 Shire PLC SHPGY 108.32 172,209 Simulations Plus SLP 3.92 12,056 Sourcefire FIRE 36.97 40,530 Steven Madden SHOO 43.68 67,943 Synopsys SNPS 30.45 78,653 Tangoe TNGO 17.89 161,560 Taylor Capital Group TAYC 13.72 9,856 Taylor Devices TAYD 10.50 11,860 Tech Data TECD 54.85 17,834 Thomas Properties TPGI 4.20 300 Tower Bancorp Inc TOBC 33.23 89,758 21st Century Hldg TCHC 3.66 5,250 US Home Systems USHS 11.60 90,116 Ulta Salon Cosmetics ULTA 83.49 202,740 Vanguard Russ 1000 Growth VONG 65.24 585 ViroPharma VPHM 31.71 71,843 Volterra Semiconductor VLTR 32.25 38,687 Willis Lease Finance WLFC 14.79 2,800 New Lows 8 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ESSA Bancorp ESSA 9.75 1,321 Intrnt Gold-Golden Lines IGLD 8.85 2,110 NCI NCIT 6.91 6,002 Powerwave Techs PWAV 1.19 453,187 ProShr Ul Sh QQQ SQQQ 13.17 329,483 Savient Pharmaceuticals SVNT 2.00 168,584 Silicon Graphics Intl SGI 9.10 112,836 Summer Infant SUMR 4.67 6,061If you enjoy the content at iBankCoin, please follow us on Twitter
