NYSE
New Highs 107 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Advance Auto Parts AAP 78.19 271,137 Alliance Data Sys ADS 117.00 56,565 Amer Campus Communities ACC 44.22 46,295 Amer States Water AWR 37.77 19,546 American Water Works Co AWK 34.67 92,297 Ameriprise Finl 7.75% Nts AMPpA 28.78 2,635 Ametek AME 48.62 21,197 Ares Cap Sr. Nts 2040 ARY 25.89 6,177 Asbury Automotive ABG 24.89 5,601 Assurant AIZ 43.26 57,582 BB&T Corp BBT 29.75 1,085,930 Banco Latinamer BLX 19.70 8,798 Belden BDC 41.28 37,431 Black Hills Corp BKH 35.62 24,544 BlRk Muyld NJ Qlty MJI 16.14 2,741 CBS Corp B CBS 29.95 462,072 Canadian Pacific Railway CP 77.05 204,157 Cedar Fair LP FUN 27.30 47,191 Chesapeake Granite Wash CHKR 27.86 77,440 Chipotle Mexican Grill CMG 375.25 70,715 Church & Dwight CHD 48.00 171,493 Coach COH 74.21 483,175 Cobalt Intl Engy CIE 23.13 197,331 ContinentalRes CLR 83.99 257,492 Core Labs CLB 122.00 79,070 DWS Hi Incm Opps Fd DHG 15.28 19,823 Dick's Sporting Goods DKS 44.12 274,139 Duke Realty pfL DREpL 25.26 978 EastGroup Properties EGP 49.52 12,362 Ecolab Inc ECL 62.10 154,182 Ecopetrol EC 53.14 99,987 Embotelladora B AKO/B 30.70 341 Enbridge Inc ENB 39.16 47,080 Extra Space Storage EXR 27.41 52,022 Federal Realty Inv Trust FRT 96.95 13,309 Federated Premier FMN 16.04 1,544 Fomento Economico FMX 74.15 17,301 Genesco Inc GCO 65.50 19,472 Glatfelter GLT 16.20 75,989 Glimcher Realty Trust GRT 10.47 45,430 Group 1 Auto GPI 57.00 41,261 GulfMark Offshore A GLF 50.34 15,259 John Hancock Pfd Income HPI 22.94 8,809 Harley Davidson HOG 47.19 505,975 Helios High Yield Fd HHY 10.46 21,146 Hexcel Corp HXL 26.69 42,483 LeapFrog Cl A LF 6.95 156,143 LEH 6.25% CorTS GS Cap JBO 24.43 200 Lockheed Martin LMT 87.34 331,685 LyondellBasell Inds LYB 45.06 258,622 MI Developments MIM 36.98 19,000 Manning & Napier MN 14.36 4,800 MarkWest MWE 59.04 29,942 MarriottVacations VAC 23.00 60,639 Molina Hlthcr MOH 33.00 97,736 Mueller Indus MLI 49.63 13,304 NCR Corp NCR 21.50 450,126 National Retail Prperties NNN 27.73 162,841 Nike Inc NKE 106.66 543,603 Noble Energy NBL 104.73 137,970 Novo Nordisk NVO 135.68 85,007 Nuveen CA Quality Income NUC 16.53 4,503 Nuveen MA Premium Income NMT 15.45 7,300 Nuveen Muni Advantage Fd NMA 15.30 14,725 Nuveen Quality Pfd JHP 8.93 21,900 Oceaneering Intl OII 53.00 48,247 Oxford Indus OXM 51.87 7,342 PVH Corp. PVH 82.95 202,627 Pall Corp PLL 62.99 50,559 JC Penney JCP 42.66 733,324 Pioneer Natural PXD 111.21 409,052 Plains All Amer Pipeline PAA 78.97 48,474 Plains Exploration PXP 43.09 878,480 Polaris Indus PII 69.21 118,004 Provident Energy PVX 11.97 91,460 PulteGroup PHM 8.55 917,215 Putnam Tr PMM 7.76 18,785 RLJ Lodging Trust RLJ 19.00 3,500 RSC Hldgs RRR 22.18 28,864 Ralph Lauren Cl A RL 177.36 1,688,418 Realty Income O 37.49 39,215 RenaissanceRe Hldgs RNR 79.11 165,095 Rose Rock Midstream RRMS 22.22 200 SandRidge Mississip Tr SDT 36.97 62,451 SeaDrill SDRL 38.70 179,672 AO Smith AOS 46.37 23,626 Sonic Auto SAH 17.47 16,532 Standard Motor SMP 23.20 8,893 SunTrust Bks Inc.Cl A Wt. STI/WS/A 5.07 100 TJX Cos TJX 34.94 506,619 Targa Resources TRGP 44.16 10,831 Terra Nitrogen TNH 208.99 9,620 Time Warner TWX 39.24 2,923,345 TransDigm Group TDG 116.67 119,590 Tri-Continental TY 15.53 5,581 Triple-S Management Cl B GTS 29.90 15,488 Triumph Group TGI 66.12 61,272 U.S. Silica Holdings SLCA 17.74 103,838 Utd Rentals URI 41.58 111,194 Universal Corp UVV 47.72 28,581 Wausau Paper WPP 9.70 68,685 Wells Fargo Dep. pfd. J WFCpJ 29.37 17,179 Wstrn Asset Emerg Mkts ESD 20.18 34,976 Western Asset Mun Tr Fund MTT 23.09 2,573 Western Gas Partners LP WES 42.91 14,186 Wright Express WXS 59.93 48,521 Wyndham Worldwide WYN 42.73 657,919 New Lows 1 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Star Gas Partners SGU 4.35 48,886
NASDAQ
New Highs 65 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Abiomed ABMD 23.57 390,855 Affymax AFFY 11.13 363,633 Align Technology ALGN 26.57 116,777 Alterra Capital Holdings ALTE 25.63 14,704 Amerco UHAL 103.82 3,531 Apple AAPL 472.94 2,494,843 Approach Resources AREX 37.93 84,119 Arch Capital Grp ACGL 38.06 63,569 Ascena Retail Group ASNA 36.23 15,355 BE Aerospace BEAV 46.42 68,905 Blackbaud BLKB 32.71 21,238 Buffalo Wild Wings BWLD 81.19 1,637,936 Cintas CTAS 38.28 30,187 Comcast CMCSA 27.20 1,127,398 Comcast A Sp CMCSK 26.01 208,595 Conn's CONN 13.28 50,666 Dell DELL 18.02 2,185,346 Descartes Systems Group DSGX 8.15 3,800 Energy XXI (Bermuda) EXXI 38.50 138,327 Epoch Hldg EPHC 26.28 2,223 Equinix EQIX 129.89 428,981 Fidelity Nasdaq Cmp-Trckg ONEQ 115.00 2,320 Guidance Software GUID 9.15 203,553 Healthcare Services Group HCSG 20.89 150,700 Hudson Tech HDSN 3.29 4,985 Innodata Isogen INOD 4.97 43,872 Jazz Pharm Inc JAZZ 51.36 141,539 Jive Software JIVE 18.00 206,698 Key Tronic KTCC 10.40 40,384 Liberty Global Cl A LBTYA 48.41 134,982 Liberty Global Cl B LBTYB 47.36 900 Lincoln Electric Hldgs LECO 45.78 8,424 lululemon athletica LULU 65.45 309,223 Market Leader LEDR 3.34 11,592 Mattson Tech MTSN 3.17 280,290 Mesa Laboratories MLAB 49.96 3,510 Monro Muffler Brake MNRO 45.45 4,693 Monster Beverage MNST 110.26 189,991 Natural Alternatives Intl NAII 10.45 6,400 Parametric Tech PMTC 26.91 323,966 Peet's Coffee & Tea PEET 69.97 33,679 PwrShrs QQQ Tr Series 1 QQQ 62.30 6,217,598 RBC Bearings ROLL 47.52 8,087 Raptor Pharm Cp RPTP 7.70 31,968 Regeneron Pharmaceuticals REGN 102.40 140,028 Retail Opp Investment ROIC 12.02 17,184 Retalix RTLX 18.61 3,235 S&W Seed Cl A Wt SANWW 0.99 12,275 S&W Seed Co SANW 6.20 495,290 SLM 6.00% Sr. Nts 2043 JSM 21.74 254 SLM 6.398% CPI-Lnkd 2018 ISM 22.34 3,780 SLM CPI-Lnkd Md Trm Nts A OSM 23.12 200 Saba Software SABA 10.95 30,450 Shuffle Master SHFL 14.73 41,093 Starbucks SBUX 48.81 662,132 Synchronoss Techs SNCR 38.90 565,928 TF Fincl THRD 24.95 1,700 Tech Data TECD 54.55 10,620 Tessco Techs TESS 18.34 4,271 True Religion Apparel TRLG 37.82 43,992 Ulta Salon Cosmetics ULTA 81.25 130,006 Utd Natural Foods UNFI 47.53 43,878 Urologix ULGX 1.37 12,787 VIST Fnl Cp VIST 12.10 4,394 Vanguard Russ 1000 Growth VONG 64.62 1,214 New Lows 5 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Amyris AMRS 8.77 70,670 Learning Tree Intl LTRE 4.76 71,986 NeuroMetrix NURO 0.94 216,996 ProShr Ul Sh QQQ SQQQ 14.03 214,468 Unity Bancorp UNTY 5.90 930If you enjoy the content at iBankCoin, please follow us on Twitter
