NYSE
New Highs 64 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Abbott Labs ABT 58.15 1,228,185 Advance Auto Parts AAP 87.91 57,438 Altria Group Inc MO 30.71 4,130,105 Amer Vanguard AVD 19.72 39,317 Anheuser Busch BUD 70.38 150,215 Apollo Residential Mtg AMTG 19.59 14,738 Armstrong Wrld Ind AWI 53.25 42,807 Atlas Energy ATLS 28.24 21,363 Bank of Am Dep ser 4 BMLpJ 22.50 8,650 BlkRk High Inco Shrs HIS 2.39 63,873 BlkRk MuniYld CA Quality MCA 15.58 6,894 Brookfield Infrastructure BIP 31.66 90,454 CBS Corp B CBS 31.00 351,920 CVS Caremark CVS 45.77 226,207 Campus Crest Communities CCGpA 26.35 300 Chesapeake Granite Wash CHKR 29.95 42,882 China Mobile CHL 56.30 252,209 Chipotle Mexican Grill CMG 401.28 65,850 CinemarkHldgs CNK 22.10 50,601 Coach COH 78.25 209,704 Con Ed $5.00 Cum. pfd. EDpA 105.83 203 Crown Castle Intl CCI 55.99 1,430,654 DTE Energy DTE 55.70 43,006 Dillard's DDS 64.00 60,656 El Paso Corp EP 29.43 1,044,744 Equifax Inc EFX 44.00 241,561 Exelis Inc. XLS 12.19 86,883 First Pfd Cap Tr IV Secs FBSpA 13.50 100 Genesco Inc GCO 75.42 18,305 Goodrich Corp GR 126.22 50,199 Harley Davidson HOG 48.39 394,935 Home Depot HD 48.21 916,050 DR Horton DHI 15.86 1,296,845 Hubbell A HUB/A 76.11 200 Hubbell B HUB/B 78.44 8,836 IntercontlExchange ICE 142.50 32,870 IBM IBM 201.26 348,495 Just Energy Group JE 13.63 11,292 Kayne Anderson Engy Dev KED 25.11 12,215 Kinder Morgan KMI 37.66 281,722 Lowe's Cos LOW 30.07 2,478,885 MFS Charter MCR 9.78 34,024 Macy's Inc M 39.95 535,242 Main Street Capital MAIN 24.95 36,435 Marriott Intl MAR 37.83 200,279 Nationstar Mortgage Hldgs NSM 14.66 196,495 Newcastle Inv 8.375% D NCTpD 24.99 300 Northeast Utilities NU 36.96 46,981 Nstar NST 48.44 11,694 Nuveen Pa Investment Qual NQP 15.81 4,600 Nuveen Performance Plus NPP 15.97 20,458 Ocwen Fincl OCN 16.65 41,292 PVH Corp. PVH 87.65 41,787 Ralph Lauren Cl A RL 178.93 87,325 Santander Hldgs dep shs SOVpC 26.20 3,717 Sherwin-Williams SHW 107.28 152,290 Target Corp TGT 58.03 430,087 Telecom New Zealand NZT 9.86 57,784 Toro Co TTC 69.18 21,715 Total Sys Svcs TSS 22.45 33,710 Valspar Corp VAL 48.98 75,888 Vector Group VGR 18.59 89,642 Wyndham Worldwide WYN 45.17 328,967 YUM! Brands YUM 67.84 251,324 New Lows 7 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ China New Borun Corp. BORN 2.63 457,344 Hlth Care REIT 6.50 Pfd J HCNpJ 25.05 61,433 Heckmann HEK 4.57 1,645,057 Inergy LP NRGY 16.51 77,425 Nationstar Mortgage Hldgs NSM 13.38 196,495 Pampa Energia ADS PAM 9.90 4,100 Telekom Indonesia TLK 29.76 278,046
NASDAQ
New Highs 55 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Aceto ACET 9.15 29,138 Acorn Energy ACFN 9.34 13,866 Analogic ALOG 64.99 2,234 Apple AAPL 551.42 3,609,221 Buffalo Wild Wings BWLD 91.44 93,539 Cal-Maine Foods CALM 41.58 21,325 Calumet Specialty Prdts CLMT 24.77 18,092 Charles & Colvard CTHR 4.75 3,910 Chart Industries GTLS 74.14 63,963 Clean Energy Fuels CLNE 21.43 461,851 Consumer Ptf Services CPSS 1.50 8,625 Costco Wholesale COST 89.59 144,283 DDi DDIC 12.00 14,408 Dollar Tree DLTR 93.89 130,703 Exar EXAR 7.45 15,355 FirstBank (Michigan) FBMI 7.50 2,773 Flamel Techs SA FLML 7.10 5,400 Genomic Health GHDX 31.63 36,555 IAC/InterActive IACI 48.78 57,936 InfoSpace INSP 13.16 74,349 Intuitive Surgical ISRG 529.70 62,547 Jive Software JIVE 24.80 99,902 Landstar System LSTR 56.37 11,474 lululemon athletica LULU 72.75 132,026 MTR Gaming Group MNTG 5.24 39,417 magicJack VocalTec CALL 25.20 146,519 Manhattan Associates MANH 49.32 6,322 MarketAxess Hldgs MKTX 36.00 11,636 Mattel Inc MAT 33.50 190,209 Micros Systems MCRS 54.38 19,700 Middleby MIDD 100.90 56,649 Monster Beverage MNST 59.93 116,626 North Central Bancshares FFFD 23.42 2,400 Old Dominion Freight Line ODFL 47.96 48,163 OmniAmerican Bancorp Inc OABC 18.56 100 Oneida Fincl ONFC 10.53 5,663 Orexigen Therapeutics OREX 4.48 1,747,541 Pacific Capital Bancorp PCBC 45.45 281,739 Panera Bread Co PNRA 163.91 98,947 Patrick Industries PATK 8.45 26,842 Premier Exhibitions PRXI 3.28 33,785 Ross Stores ROST 56.60 253,789 SBA Comm SBAC 50.01 108,327 Sanderson Farms SAFM 53.60 15,903 Sourcefire FIRE 49.19 92,373 Tesla Motors TSLA 35.95 389,421 Tessco Techs TESS 24.15 34,515 Threshold Pharmaceuticals THLD 6.91 1,518,253 Top Image Sys TISA 3.35 99,255 Tudou Holdings ADS TUDO 42.81 1,421,519 Utd Community Fincl UCFC 1.58 17,654 Verisk Analytics Inc VRSK 45.37 64,021 WisdomTree Emg Mkts Corp EMCB 84.40 1,200 Zoll Medical ZOLL 93.01 1,698,538 Zumiez ZUMZ 34.88 74,478 New Lows 10 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Anthera Pharmaceuticals ANTH 3.08 3,032,798 B Communications BCOM 10.12 1,189 Bazaarvoice BV 15.10 15,510 Ceres CERE 13.16 400 Intermolecular IMI 5.01 8,100 NII Hldgs NIHD 16.78 288,873 Partner Comm Co PTNR 7.15 49,411 Scientific Learning SCIL 1.91 924 Tranzyme TZYM 1.68 4,192,598 Wave Systems (Cl A) WAVX 1.65 97,498If you enjoy the content at iBankCoin, please follow us on Twitter
