NYSE
New Highs 94 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AAG Hldg 7.5% Deb 11/5/33 GFW 25.83 1,108 Acuity AYI 61.99 10,464 Amer Fincl Grp AFG 38.17 52,261 Amer Vanguard AVD 16.93 18,539 Ameriprise Finl 7.75% Nts AMPpA 29.49 5,388 Anheuser Busch BUD 65.82 49,689 Armstrong Wrld Ind AWI 51.49 32,928 Assurant AIZ 44.38 26,680 Aviva PLC Sub Cap Secs AVV 26.45 11,604 BB&T Corp BBT 30.40 353,722 Barnes Group B 28.35 167,601 Bonanza Creek Energy BCEI 18.20 37,136 Brinker Intl EAT 28.60 83,355 Brookfield Infrastructure BIP 29.93 178,307 CH Energy Group CHG 66.40 553,892 CPFL Energia ADS CPL 32.40 47,070 Campus Crest Communities CCGpA 25.75 500 Cedar Fair LP FUN 28.62 49,127 Cervecerias Compania CCU 70.89 23,528 Chicago Bridge & Iron CBI 45.86 165,832 Citizens Fdg Tr I 7.50% CTZpA 25.77 200 CommonWealth REIT Pfd E CWHpE 25.38 4,885 Sel Asst CorTS JC Pen Tr JBR 24.99 2,900 Sel Asset CorTS JC Penney JBN 25.00 2,000 Credicorp BAP 123.40 28,264 Crown Castle Intl CCI 51.64 227,646 Drdgold Limited ADS DRD 7.91 39,787 DTEEnCo.Series6.50% DTZ 27.79 4,198 Delphi Automotive DLPH 32.98 331,118 Doubleline Oppor Credit DBL 26.71 6,634 Enduro Royalty Trust NDRO 22.02 7,860 Entergy Louis 1 Mtg Bd ELA 27.90 806 Equity One EQY 20.31 30,313 F M C Corp FMC 97.78 61,455 Fst Niagara Finl Pfd B FNFGpB 27.90 12,117 First Republic Bk Pfd A FRCpA 25.33 26,755 Ford Motor 7.5% Nts FpA 27.66 9,391 Franklin Universal FT 6.95 8,535 HBFuller FUL 30.98 33,659 Genesis Energy GEL 30.79 40,557 Global Cash Access GCA 5.70 23,163 Goodrich Corp GR 125.93 67,775 John Hancock Pfd Inc III HPS 18.59 29,193 Harman Intl Indus Inc HAR 51.76 84,405 Holly Energy Partners HEP 63.76 10,500 Home Depot HD 48.07 5,148,482 Hornbeck Offshore HOS 40.55 94,016 Inergy Midstream LP NRGM 21.95 17,866 JPMorgan Chase Cap XVI JPMpP 25.74 4,133 Kayne Anderson Engy Dev KED 24.22 23,824 Kilroy Realty KRC 44.20 44,740 Lorillard Inc LO 129.66 294,034 Lowe's Cos LOW 28.46 4,253,011 MFS Charter MCR 9.72 23,770 MSC Indust Direct MSM 81.22 11,351 Macy's Inc M 37.76 2,191,865 Magellan Midstream MMP 72.00 21,757 Main Street Capital MAIN 23.49 25,355 Miss Pwr 5.625% Nts E MPJ 27.20 828 MS Income Secs ICB 18.09 3,725 Movado Group MOV 20.71 7,241 Neenah Paper NP 26.65 12,441 Newcastle Inv 9.75% B NCTpB 25.58 400 Novo Nordisk NVO 139.90 27,495 ONEOK Partners OKS 60.74 61,037 Ocwen Fincl OCN 15.73 40,361 PVH Corp. PVH 83.50 54,573 Prestige Brands Hldgs PBH 16.78 2,510,037 Prudentl 6.5% Perp Sub Cp PUKpA 25.92 5,178 Public Str Dep. pfd. Z PSApZ 26.24 436 Rlty Incm Monthly Pfd OpF 25.11 23,537 Regency Energy Partners RGP 27.40 73,669 RenaissanceRe Hldgs 6.08% RNRpC 25.87 7,096 Rex American Resources REX 30.30 17,707 Sally Beauty Hldgs SBH 23.80 64,681 Sanchez Energy SN 22.38 53,573 STRNS Cummins Eng 7.375% HJT 26.68 4,389 SeaDrill SDRL 40.10 455,959 Sherwin-Williams SHW 100.77 58,088 AO Smith AOS 47.08 29,991 Standard Motor SMP 25.17 36,042 Sturm Ruger RGR 44.94 39,550 Targa Resources TRGP 44.59 10,497 Targa Resources Partners NGLS 41.30 23,626 Teledyne Tech TDY 62.29 18,498 Thomas & Betts TNB 72.18 155,740 Toll Brothers TOL 24.21 351,959 Torchmark TMK 48.98 92,828 US Bncp Dep Pfd Perp F USBpM 26.35 15,945 Ultrapar Participaco UGP 22.00 22,115 UnitedHealth Group UNH 55.45 1,770,437 Vulcan Materials VMC 48.09 41,949 Wells Fargo Cap IX 5.625% JWF 25.73 5,984 YUM! Brands YUM 65.89 280,865 New Lows 1 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ LEH 3.5% TRUCs GS 2004-6 JBK 19.70 2,874
NASDAQ
New Highs 52 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Adams Golf ADGF 8.13 16,750 Align Technology ALGN 27.75 137,385 Altisource Ptfl Sol SA ASPS 59.94 43,456 America's Car-Mart CRMT 48.24 3,907 Annapolis Bancorp ANNB 4.59 542 Ascena Retail Group ASNA 38.54 85,179 Astec Industries ASTE 40.68 80,945 BSB Bancorp BLMT 11.75 200 China TransInfo Tech CTFO 5.20 102,912 Cincinnati Fincl CINF 35.82 92,001 Cintas CTAS 39.00 107,000 Cracker Barrel CBRL 57.94 146,418 Dollar Tree DLTR 89.98 203,609 eBay EBAY 35.33 1,744,518 Electro Rent ELRC 18.93 2,256 Garmin GRMN 45.49 373,160 Gladstone Comml Ser B GOODO 25.60 100 Global X NASDAQ 500 QQQV 28.12 610 Golar LNG Partners LP GMLP 38.90 17,999 GRAVITY Co ADS GRVY 3.04 204,165 Great Wolf Resorts WOLF 3.68 6,285 HomeStreet HMST 51.78 407 ID Systems IDSY 6.47 8,511 Mantex Intl MNTX 6.87 17,403 Mediware Info Sys MEDW 15.25 30,341 Mesa Laboratories MLAB 51.05 912 NewsCorp B NWS 20.38 164,792 On Assignment ASGN 14.34 49,548 Pharmacyclics PCYC 26.73 408,327 Preferred Bank PFBC 10.37 2,100 pricelinecom PCLN 593.00 146,273 Primoris Services PRIM 17.10 66,622 Qualcomm QCOM 62.92 1,563,053 Remark Media Inc MARK 7.51 5,950 Rockville Fincl RCKB 11.64 1,229 Russ SmCp Aggressive Gwth SGGG 64.27 255 Saba Software SABA 12.36 29,004 Simulations Plus SLP 4.36 4,269 Steven Madden SHOO 43.92 295,445 Student Transportation STB 7.50 66,022 Sunshine Heart SSH 15.50 220 Synopsys SNPS 30.50 59,487 Threshold Pharmaceuticals THLD 6.65 6,688,401 Tower Fincl TOFC 12.60 5,275 Union First Mkt Bankshs UBSH 14.65 5,773 Unvsl Bus Pay Sol Acqn UBPS 9.66 2,100 Urologix ULGX 1.71 19,628 Vanguard Russ 1000 Growth VONG 65.52 30,303 vitacost com Inc VITC 7.25 22,948 WSB Hldgs WSB 4.60 10,570 Westport Innovations WPRT 47.38 448,990 Zoll Medical ZOLL 74.75 36,827 New Lows 7 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ AspenBio Pharma APPY 0.60 69,553 Chelsea Therapeutics Intl CHTP 2.87 1,776,272 China Grwth Eqty Invt Ltd CGEIU 9.80 100 China Yida Hldg Co CNYD 1.56 13,176 Codexis CDXS 3.70 547,479 D Medical Industries DMED 0.62 4,182 Energy Conversion Devices ENER 0.17 3,258,293If you enjoy the content at iBankCoin, please follow us on Twitter
