NYSE
New Highs 75 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AAG Hldg 7.25% Sr Db 2034 GFZ 25.93 1,226 Airgas Inc ARG 76.06 110,100 AllianceBrnstn NtlMun AFB 14.44 11,588 Altria Group Inc MO 28.55 1,917,218 Amer Tower AMT 59.49 364,757 Beam Inc BEAM 52.66 106,863 BlackRock CA Municipal Tr BFZ 14.37 6,198 BlkRk Muni NY Inter Dur MNE 14.00 7,400 BlkRk MuniHldgs CA Qlty MUC 14.57 18,515 BlkRk MuniHldgs MHD 16.50 9,480 BlkRk MuniHldgs Quality MUS 13.80 22,615 BlkRk MuniYld Qlty II MQT 13.19 17,405 BlackRock Utility & Infr BUI 21.02 39,045 Brown Forman A BF/A 77.01 293 Brown Forman B BF/B 79.25 18,808 Cambrex Corp CBM 6.88 62,340 Cedar Fair LP FUN 23.73 125,933 Chesapeake Granite Wash CHKR 19.95 159,441 6.375% CorTS IBM HZK 27.30 1,400 DWS Strategic Muni Inco KSM 13.28 3,128 Digital Realty Trust DLR 65.50 250,746 DigitalRealtyTrInc.7.0% DLRpE 25.40 2,540 Enterprise Pdts Partners EPD 46.11 183,561 Extra Space Storage EXR 23.80 103,130 FMC Tech FTI 52.70 579,435 FTI Consulting FCN 43.35 100,810 Fair Isaac FICO 36.00 32,503 FortuneBrandsHome&Sec FBHS 16.50 81,184 Global Cash Access GCA 4.43 76,995 WW Grainger GWW 183.54 75,291 Gulf Pwr 5.25% 2033 H GUL 27.20 1,400 Home Depot HD 39.79 2,931,962 Invesco MIO III OIC 7.79 2,171 Invesco Van Kampen Bd Fd VBF 20.95 5,750 Invesco Van Kampen Mun Tr VKQ 13.99 38,967 Kansas City Southern KSU 70.48 399,146 KIMCO Realty Pfd H KIMpH 26.99 4,480 Kinder Morgan Energy KMP 79.34 119,850 Kinder Morgan Mgmt KMR 71.42 25,806 Kodiak Oil & Gas KOG 9.08 1,789,349 LEH 6.25% CorTS Boeing JZL 26.29 1,900 MFS Hi Yld Muni CMU 4.63 9,899 MarkWest MWE 54.93 79,839 Mistras Group MG 23.68 19,143 Nalco Holding NLC 39.44 444,618 99 Cents Only Stores NDN 21.93 159,165 Nuveen CA Muni Mkt NCO 14.55 1,101 Nuveen Insured CA Muni 2 NCL 14.99 5,972 Nuveen Insured Premium NNF 15.26 2,690 Nuveen Invest Qual Muni NQM 15.08 23,259 Nuveen NY Div Fnd NAN 13.83 525 Nuveen NY Investment Qual NQN 15.10 9,833 Nuveen Performance Plus NPP 14.89 10,973 Nuveen Prem Inco Muni 2 NPM 14.54 23,229 Oneok Inc OKE 83.67 126,896 ONEOK Partners OKS 51.35 30,723 Oceaneering Intl OII 46.77 164,680 PNM Resources PNM 18.91 104,076 PS Bus Parks Pfd R PSBpR 26.00 687 Philip Morris Intl PM 76.40 1,208,740 Pinnacle West Capital PNW 47.45 79,884 Progress Energy PGN 53.87 163,321 Reynolds American RAI 41.67 479,238 Scana Corp SCG 43.30 103,016 Sel Ins Grp 7.5% Nts 2066 SGZ 26.15 1,015 SolarWinds SWI 32.58 228,393 SpectraEnergy SE 29.81 611,925 TJX Cos TJX 61.99 448,741 Targa Resources Partners NGLS 37.75 41,733 Tortoise No Amer Engy TYN 27.75 4,796 Tyson Foods TSN 20.27 753,231 Universal American UAM 13.19 25,749 Universal Corp UVV 47.49 28,390 WellCare Health Plans WCG 58.98 73,634 Western Gas Partners LP WES 37.99 26,597 New Lows 3 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Feihe International ADY 3.86 400 Grubb & Ellis GBE 0.27 28,774 KKRFinlHldgsLLC8.375% KFH 24.52 7,900
NASDAQ
New Highs 39 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Ansys ANSS 60.88 34,827 Abiomed ABMD 20.22 120,635 Akorn AKRX 10.85 463,390 Altisource Ptfl Sol SA ASPS 47.77 40,300 Arch Capital Grp ACGL 37.56 174,902 Astronics ATRO 35.44 6,576 Atrion ATRI 236.51 337 Bank of The Ozarks OZRK 28.01 27,599 Calavo Growers CVGW 26.20 9,764 Citizens Republic Bancorp CRBC 10.70 35,562 DXP Enterprises DXPE 30.25 19,007 Fastenal Co FAST 41.82 250,916 Fifth St Finance FSC 9.73 180,617 First Connecticut Bncp FBNK 12.75 17,311 Fundtech FNDT 23.29 50,852 Glbl Educ & Tech Grp ADS GEDU 10.80 128,828 Hain Celestial Group HAIN 38.47 78,089 Halozyme Therapeutics HALO 9.36 173,400 Hi Tech Pharmacal Co HITK 42.93 44,777 Hibbett Sports HIBB 46.27 54,727 Inhibitex INHX 14.25 780,212 Monro Muffler Brake MNRO 41.45 38,318 Multimedia Games Holding MGAM 7.50 46,917 Natural Alternatives Intl NAII 8.96 2,000 OSI Systems OSIS 47.47 11,422 Panera Bread Co PNRA 143.00 101,182 Papa John's Intl PZZA 38.92 59,714 Penn Millers Hldg Cp PMIC 20.64 1,700 Pharmacyclics PCYC 15.14 191,057 Retail Opp Investment ROIC 11.80 24,901 Ross Stores ROST 91.43 238,926 SPS Commerce SPSC 24.59 40,736 Sanderson Farms SAFM 52.73 22,478 Spectrum Pharmaceuticals SPPI 13.85 134,000 Synageva BioPharma GEVA 17.45 1,674 Verisk Analytics Inc VRSK 38.68 121,529 Video Display VIDE 4.70 5,226 ViroPharma VPHM 23.50 113,222 Winmark WINA 54.68 4,418 New Lows 10 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Firstservice FSRV 24.04 16,300 Intest INTT 2.13 2,050 Lincoln Educational Svcs LINC 6.55 31,633 Netflix NFLX 64.55 2,568,641 OmniVision Techs OVTI 10.15 3,347,468 Pinnacle Airlines PNCL 2.00 14,500 Premier Fincl Bancorp PFBI 3.75 1,800 Princeton Review REVU 0.10 55,548 Rada Elec Ind RADA 1.55 4,100 Shutterfly SFLY 28.79 406,907If you enjoy the content at iBankCoin, please follow us on Twitter
