NYSE
New Highs 70 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Anheuser Busch BUD 68.22 156,042 Ares Cap Corp. 7% Nts ARN 25.45 9,290 Ares Cap Sr. Nts 2040 ARY 26.23 300 Assrd Grty Mun Hldg 5.6% AGOpF 23.02 640 Atlas Energy ATLS 28.09 38,211 Bank of America Dep pfd L BMLpL 21.03 6,709 Bank of America Dep pfd G BMLpG 19.15 6,900 BlackRock CA Municipal Tr BFZ 15.90 19,560 Blackrock Core Bond Tr BHK 14.25 14,474 BlkRk Cp High Yld Fd III CYE 7.80 17,243 BlackRockStrategicBond BHD 13.89 6,335 Bt Group BT 34.79 31,534 Buckle Inc BKE 48.42 532,376 CBS Corp B CBS 30.40 896,331 CBS Corp A CBS/A 31.11 2,200 CVS Caremark CVS 45.39 842,239 Chipotle Mexican Grill CMG 392.58 28,961 Church & Dwight CHD 48.20 193,710 Cytec Indus CYT 61.79 189,946 DWS Hi Incm Opps Fd DHG 16.02 15,830 Diageo PLC DEO 96.55 62,236 Ecopetrol EC 59.01 135,396 Edison Intl EIX 44.50 930,154 Express EXPR 24.37 68,751 Foot Locker FL 29.50 309,790 Gap Inc GPS 26.00 7,882,631 Gruma ADS GMK 9.84 14,991 HSBC USA $2.8575 pfd. HBApZ 48.95 425 John Hancock Pfd Inc III HPS 18.99 26,189 IHS Inc IHS 94.90 30,904 ITT Corp. ITT 25.59 806,320 InterCont Hotels Grp IHG 23.16 26,199 InterXion Holding INXN 17.16 33,735 Invesco Qlty Mun Inco IQI 14.20 10,811 Invesco VK PAValMun VPV 14.89 15,511 Just Energy Group JE 13.00 7,159 Kayne Andrsn Midstr Engy KMF 27.03 19,644 Kennametal KMT 47.22 152,317 Kenneth Cole KCP 16.19 211,037 Kilroy Realty KRC 44.37 123,889 Las Vegas Sands LVS 56.44 1,460,944 Lowe's Cos LOW 28.59 1,712,192 MFS Invest Grade Muni CXH 10.83 3,913 Mindray Med Intl ADS MR 31.46 147,314 Nike Inc NKE 108.89 175,595 Nuveen CA Div Fnd NAC 15.28 18,619 Nuveen CA Muni Mkt NCO 15.95 7,127 Nuveen California Select NVC 16.47 14,682 Nuveen Ins CA NXC 14.91 1,706 Nuveen Mich Premium Inc NMP 15.00 6,623 Nuveen NY Muni Value Fund NNY 10.24 4,227 PVH Corp. PVH 86.33 68,102 Plains All Amer Pipeline PAA 83.11 23,256 PPLUS 7.75% TRUCss QWS-1 PKH 25.80 400 Pretium Resources PVG 18.30 20,882 Public Storage Pfd Q PSApQ 29.06 4,164 QR Energy QRE 23.33 23,459 Sally Beauty Hldgs SBH 23.95 58,697 Targa Resources Partners NGLS 42.77 14,341 Telus Corp TU 57.96 33,300 Tempur-Pedic TPX 79.88 150,167 Thai Fund Inc TTF 15.05 8,100 Toro Co TTC 68.62 38,676 Ultrapar Participaco UGP 22.91 162,554 Under Armour A UA 90.00 106,161 Wstrn Asset Gl Def Opp Fd GDO 19.31 5,030 Western Asset Income Fd PAI 14.95 10,225 Williams Cos WMB 30.55 1,152,505 Wyndham Worldwide WYN 44.80 178,279 YUM! Brands YUM 66.65 222,073 New Lows 4 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ DigitalGlobe DGI 13.49 401,642 Dynegy DYN 1.27 147,497 Oxford Resource Ptrs OXF 8.60 150,882 STR Holdings Inc. STRI 7.06 43,239
NASDAQ
New Highs 28 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Anika Therapeutics ANIK 12.41 49,406 Apple AAPL 548.21 5,850,980 Arctic Cat ACAT 37.50 25,055 Boston Priv Fincl Hldgs BPFH 9.65 33,633 Boston Private Fnl Hld Wt BPFHW 4.13 100 Chefs' Warehouse CHEF 21.48 18,524 ClickSoftware CKSW 11.10 26,663 Fastenal Co FAST 53.01 179,294 Furiex Pharmaceuticals FURX 19.68 34,347 Jive Software JIVE 22.50 166,973 Landstar System LSTR 54.76 91,385 Liberty Global Cl A LBTYA 50.95 123,537 Liberty Global Cl C LBTYK 48.70 27,769 lululemon athletica LULU 68.40 420,773 Mattel Inc MAT 32.89 310,623 McGrath RentCorp MGRC 33.35 59,514 Mid-Con Engy Ptrs L.P. Un MCEP 24.34 13,550 NASDAQ Prem Inc & Growth QQQX 15.44 15,962 Performance Techs PTIX 2.43 19,227 Perrigo Co PRGO 105.42 301,834 Provident Fincl Hldgs PROV 10.86 4,800 Ross Stores ROST 54.27 340,970 SLM CPI-Lnkd Md Trm Nts A OSM 23.50 2,050 Steven Madden SHOO 44.36 123,285 Texas Capital Bancshares TCBI 34.56 27,981 US Home Systems USHS 14.52 99,533 ViewPoint Fincl Group VPFG 15.27 12,019 Zumiez ZUMZ 33.84 215,936 New Lows 12 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Amyris AMRS 5.25 82,929 Capital City Bank Group CCBG 7.84 9,796 Digital Generation DGIT 9.95 62,599 Electronic Arts EA 16.18 1,700,015 Energy Recovery ERII 2.02 95,709 EnerNOC ENOC 7.59 107,905 iSh Barclays GNMA Bd Fd GNMA 49.93 450 Marshall Edwards MSHL 0.85 5,200 OPNET Techs OPNT 28.39 15,726 Spherix SPEX 0.78 7,514 TeleNav TNAV 6.56 23,736 Trius Therapeutics TSRX 4.98 40,919If you enjoy the content at iBankCoin, please follow us on Twitter
