NYSE
New Highs 82 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Aircastle Ltd AYR 14.38 21,550 Alliance CA Municipal AKP 15.10 11,139 AllianceBrnstn NtlMun AFB 15.12 15,981 Amer Fincl Grp AFG 37.80 15,543 Amer Vanguard AVD 15.18 9,225 Applied Indus Tech AIT 38.88 32,421 Banco De Chile BCH 91.36 2,707 Beam Inc BEAM 52.85 96,911 BlackRock CA Municipal Tr BFZ 15.16 9,507 BlackRock Long-Term Muni BTA 12.05 5,043 BlkRk MuniHldgs II MUH 16.07 6,874 BlkRk MuniHldgs MHD 17.28 7,185 BlkRk MuniHldgs Quality MUS 14.45 9,071 BlkRk MuniYield MYD 15.21 11,042 Brown Forman B BF/B 82.55 85,669 Chubb Corp CB 71.44 226,480 Citizens Inc CIA 10.21 6,060 Cobalt Intl Engy CIE 21.06 178,418 DWS Muni Inco KTF 13.99 31,289 Delphi Automotive DLPH 25.42 18,444 Digital Realty Trust DLR 68.50 48,354 Dreyfus Strat Muni Bond DSM 8.88 18,808 Ecopetrol EC 51.00 39,677 Education Realty Trust EDR 10.73 39,784 Enterprise Pdts Partners EPD 49.10 139,284 Equifax Inc EFX 39.94 16,041 Extra Space Storage EXR 25.58 45,012 FNB Corp FNB 12.54 86,497 Fed Premier Intemediate FPT 14.56 8,829 Fidelity Ntl Financial FNF 17.74 168,209 Fst Niagara Finl Pfd B FNFGpB 26.43 5,560 Foot Locker FL 26.38 279,681 HBFuller FUL 27.44 75,758 Gazit-Globe GZT 10.06 15,835 GE Cap 6.1% PINES 111532 GEC 26.08 7,370 John Hancock Pfd Income HPI 22.41 9,261 John Hancock Pfd Inc III HPS 17.95 6,548 Health Net HNT 36.31 20,801 InvenSense INVN 15.88 165,856 Invesco Mun Prem Inc PIA 9.06 7,588 Invesco Quality Mun Secs IQM 15.14 4,056 Invesco Value Mun Secs IMS 15.18 2,540 Invesco VK MuniOpp VMO 14.88 235,664 Inv Vn Km NJ VTJ 17.73 3,173 Kayne Anderson Engy Dev KED 21.89 16,857 Kayne Andrsn Midstr Engy KMF 25.94 20,780 Kinder Morgan Energy KMP 87.82 83,768 Kinder Morgan KMI 34.25 147,401 MFS Govt Mkts Income Tr MGF 7.16 41,908 MarkWest MWE 57.22 50,780 Michael Kors Holdings KORS 29.79 210,551 Nike Inc NKE 102.54 401,511 Nuveen CA Div Fnd NAC 14.69 11,518 Nuveen CA Investment NQC 15.15 4,562 Nuveen CA Muni Mkt NCO 14.95 3,202 Nuveen CA Performance NCP 15.24 6,966 Nuveen California Select NVC 15.54 8,312 Nuveen Div Fnd NAD 14.79 7,718 Nuveen Muni Mkt Opp NMO 14.31 19,754 Nuveen NJ Investment Qual NQJ 14.67 7,094 Nuveen Quality Income NQU 14.94 16,536 Old Natl Bancorp ONB 12.55 33,904 PVH Corp. PVH 77.44 37,816 Pacific Drilling PACD 10.04 2,200 PIMCO CA PZC 10.29 14,761 Pimco Muni Inc II PML 12.34 392,907 Plains All Amer Pipeline PAA 75.98 45,827 Precision Castparts PCP 179.29 53,522 Pretium Resources PVG 16.32 13,861 RSC Hldgs RRR 20.31 270,764 Rentech Nitrogen Ptrs LP. RNF 22.17 48,774 Rex American Resources REX 24.76 3,272 Roper Indus ROP 95.23 46,157 Sempra Energy SRE 56.59 423,715 Sensient Tech SXT 40.34 10,102 Sovran Self Storage SSS 45.23 9,437 SpectraEnergy SE 31.75 154,083 Taubman Ctrs TCO 65.80 11,030 Torchmark TMK 45.94 61,526 Tyler Tech TYL 35.11 8,621 Wstrn Asset Mngd Muni MMU 13.90 20,068 Williams Ptnrs un WPZ 64.71 20,406 New Lows 0 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------
NASDAQ
New Highs 35 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Altisource Ptfl Sol SA ASPS 52.19 74,774 American Dental Ptnrs ADPI 18.99 3,481 Ames National ATLO 20.80 600 Ascena Retail Group ASNA 35.82 25,016 Blackbaud BLKB 30.44 3,525 Cal-Maine Foods CALM 38.00 10,357 Chemical Fincl CHFC 22.42 2,703 Churchill Downs CHDN 54.92 3,256 Comcast A Sp CMCSK 25.58 380,280 Community Trust Bancorp CTBI 31.00 4,717 Cost Plus CPWM 13.11 197,743 Curis CRIS 4.80 66,540 Equinix EQIX 116.59 196,248 Expedia EXPE 31.50 355,415 Forward Air FWRD 36.41 8,955 Fred's FRED 14.95 17,520 Halozyme Therapeutics HALO 10.88 50,775 Hibbett Sports HIBB 48.94 8,072 Intel INTC 26.73 11,491,219 Intl Bancshares IBOC 19.97 17,467 Intuit INTU 57.58 202,172 Jacksonville Bancorp JXSB 14.29 300 Lincoln Electric Hldgs LECO 42.74 9,207 magicJack VocalTec CALL 15.96 23,640 Microsoft MSFT 29.93 17,010,104 Mid-Con Engy Ptrs L.P. Un MCEP 19.70 6,599 Mission West Properties MSW 9.48 1,700 Monster Beverage MNST 104.87 56,265 Papa John's Intl PZZA 39.26 6,323 Pinnacle Fincl Partners PNFP 16.99 20,598 PwrShrs QQQ Tr Series 1 QQQ 60.10 5,063,411 Superior Uniform SGC 13.50 700 US Home Systems USHS 8.00 31,053 VOXX International VOXX 13.07 42,248 Volterra Semiconductor VLTR 29.40 180,542 New Lows 5 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Columbia Laboratories CBRX 0.65 5,086,833 Dataram DRAM 0.77 390 Marchex (Cl B) MCHX 4.86 28,939 NCI NCIT 7.60 51,261 ProShr Ul Sh QQQ SQQQ 15.69 221,979If you enjoy the content at iBankCoin, please follow us on Twitter
