NYSE
New Highs 53 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Abbott Labs ABT 60.15 1,988,546 AboveNet ABVT 84.54 976,205 Acadia Realty Trust AKR 22.45 17,910 Amer Vanguard AVD 20.23 30,103 Atlas Energy ATLS 35.39 201,573 BB&T Corp BBT 31.71 713,206 Ball Corp BLL 41.66 86,390 WR Berkley WRB 36.80 158,684 CBS Corp B CBS 31.86 487,258 Calpine CPN 17.60 437,758 Canadian Pacific Railway CP 79.53 79,274 Cantel Med CMN 23.85 9,565 Chipotle Mexican Grill CMG 411.00 81,421 CoreSite Realty COR 23.32 11,266 CubeSmart CUBE 11.99 27,787 Demandware Inc DWRE 27.85 195,912 Dominos Pizza DPZ 42.21 613,184 Douglas Emmett DEI 22.78 105,665 EPAM Systems EPAM 17.30 34,532 Eagle Materials EXP 35.98 55,686 Extra Space Storage EXR 27.81 28,453 Gabelli Hlthcr & Well GRX 8.15 1,890 Gap Inc GPS 26.04 2,099,680 Gruma ADS GMK 10.97 5,160 Guidewire Software GWRE 33.07 15,776 Hels Advantage Inco Fd HAV 9.07 6,788 Herbalife HLF 72.00 153,303 IHS Inc IHS 98.10 13,622 Kilroy Realty KRC 45.82 32,098 MaquarieInfrastr MIC 32.94 31,336 McCormick & Co Vtg MKC/V 52.20 500 Mednax MD 75.86 11,304 Metro Health Ntwks MDF 8.97 72,041 Mine Safety MSA 41.07 6,238 Mitsubishi UFJ Fincl Grp MTU 5.30 117,168 Newcastle Inv 8.05% C NCTpC 24.95 500 Nike Inc NKE 112.50 370,275 Nuveen Missouri Ser 2015 NOMpC 10.20 4,100 Plains Exploration PXP 47.00 189,059 Primerica PRI 25.89 5,436 Rose Rock Midstream RRMS 25.46 50,713 SpectraEnergy SE 32.27 175,482 Sumitomo Mitsui Fincl ADS SMFG 7.03 16,520 Targa Resources Partners NGLS 43.20 80,353 Tesoro TSO 30.12 324,079 Toll Brothers TOL 25.07 397,532 USG USG 18.12 478,700 U.S. Silica Holdings SLCA 20.91 36,083 United Parcel Service B UPS 79.97 1,295,940 US Bancorp USB 31.98 1,063,251 UnitedHealth Group UNH 56.31 909,784 Vaalco Engy EGY 9.22 214,366 Wabtec WAB 78.18 12,173 New Lows 2 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ STR Holdings Inc. STRI 4.88 56,288 Standard Register SR 1.26 80,781
NASDAQ
New Highs 74 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Adams Golf ADGF 10.80 106,850 Advisory Board ABCO 87.56 22,053 Allied Motion AMOT 7.90 13,177 Ameris Bancorp ABCB 13.14 10,768 Ames National ATLO 22.50 1,164 Associated Banc-Corp. Wt ASBCW 2.50 1,400 BBCN Bancorp BBCN 11.38 37,238 Builders FirstSource BLDR 4.17 75,125 Cadence Design Systems CDNS 12.47 347,835 Calumet Specialty Prdts CLMT 24.97 32,378 Carmike Cinemas CKEC 11.98 31,551 Cathay General Bancorp CATY 18.25 51,314 Citizens Republic Bancorp CRBC 15.74 68,117 Clean Energy Fuels CLNE 21.63 831,176 ClickSoftware CKSW 12.58 68,797 Cogent Comm Group CCOI 19.62 49,273 Columbia Banking System COLB 22.95 29,354 Cyberonics CYBX 39.41 17,731 Diamond Hill Fincl Trends DHFT 10.90 2,050 Dynavax Techs DVAX 4.62 205,958 Eagle Bancorp EGBN 17.24 2,456 Equinix EQIX 143.15 91,539 Exar EXAR 7.81 31,229 F5 Networks FFIV 135.83 327,978 First Merchants FRME 11.89 13,278 First Tr NASDAQ100EqWt QQEW 26.88 3,186 Fresh Market TFM 49.58 9,209 GeoResources GEOI 35.97 80,610 Gladstone 7.125% Pfd A GAINP 26.00 2,165 H&E Equipment Services HEES 20.81 27,568 Hain Celestial Group HAIN 43.79 44,017 Hancock Hldg Co HBHC 36.35 37,849 Henry Schein HSIC 76.67 40,690 Heritage Oaks Bancorp HEOP 4.30 3,500 Horizon Tech Finance HRZN 16.90 16,736 ICU Medical ICUI 48.93 4,807 Intl Bancshares IBOC 21.25 61,957 Jive Software JIVE 26.30 26,613 Lexicon Pharmaceuticals LXRX 1.88 194,815 Liberty Interactive B LINTB 19.30 100 M/A-COM Tech Solutions MTSI 22.06 14,682 magicJack VocalTec CALL 26.49 102,424 Mercantile Bank MBWM 14.02 3,634 Neteasecom NTES 55.86 103,852 Northrim Bancorp NRIM 21.00 401 Patrick Industries PATK 9.98 40,767 PwrShs S&P SmCp Finl PSCF 29.75 100 pricelinecom PCLN 692.10 232,867 ProShares UltraPro QQQ TQQQ 115.51 251,599 Qualcomm QCOM 65.90 1,493,533 Ruths Hsptlty Gr RUTH 7.18 31,980 SS&C Techs Hldgs SSNC 23.24 62,830 SVB Fincl Group SIVB 67.09 56,025 Salix Pharmaceuticals SLXP 52.67 94,276 Seacoast Banking of FL SBCF 1.94 31,322 Shuffle Master SHFL 18.24 107,934 Simulations Plus SLP 4.69 9,232 Sourcefire FIRE 49.85 164,967 Spectranetics SPNC 9.97 39,707 Sterling Finl Washington STSA 21.62 15,827 Summit Financial SMMF 4.51 1,085 Threshold Pharmaceuticals THLD 7.61 1,849,769 TriCo Bancshares TCBK 17.30 4,393 tw telecom TWTC 23.00 633,921 UMB Fincl UMBF 46.18 26,844 US Ecology ECOL 20.09 16,298 Utd Bankshares UBSI 30.76 36,948 Utd Community Fincl UCFC 1.65 8,812 Vanguard Russ 1000 Growth VONG 67.68 790 Vanguard Russ 1000 Value VONV 61.70 300 Vanguard Russell 3000 VTHR 64.69 9,458 Verisk Analytics Inc VRSK 45.68 140,433 WPP Group PLC (ADS) WPPGY 68.66 25,576 Wright Medical Group WMGI 19.06 75,829 New Lows 11 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ BluePhoenix Solutions BPHX 1.27 5,617 Cardiome Pharma CRME 1.04 1,805,058 Celsion Corp CLSN 1.63 107,161 D Medical Industries DMED 0.44 5,548 MDC Partners (Cl A) MDCA 11.47 10,736 Mission NewEnergy MNEL 0.57 70,168 Peregrine Pharma PPHM 0.56 200,026 Porter Bancorp PBIB 1.61 4,081 ProShr Ul Sh QQQ SQQQ 11.23 311,922 Stereotaxis STXS 0.66 29,922 WPCS Intl WPCS 1.35 45,356If you enjoy the content at iBankCoin, please follow us on Twitter
