NYSE
New Highs 107 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Abbott Labs ABT 57.20 587,497 Airgas Inc ARG 82.73 39,465 Anheuser Busch BUD 68.15 471,791 Ashford Hsptlty Tr Pfd E AHTpE 26.30 1,957 Atlas Energy L.P.WI ATLSw 25.75 200 Banco De Chile BCH 96.48 1,126 Bank of America Dep pfd L BMLpL 20.95 25,385 Bank of America Dep pfd G BMLpG 19.09 3,209 Bank of America Dep pfd 2 BMLpH 19.16 21,105 Bank of America Dep pfd E BACpE 21.29 19,618 Bank of Am Dep ser 4 BMLpJ 20.86 4,473 Big Lots Inc BIG 44.57 120,343 BlRk Cr Alloc Inco Tr IV BTZ 13.26 13,964 BlkRk IncoTr BNA 10.81 14,559 Blackrock Income Trust BKT 7.58 45,056 BlkRk MuniYld NJ Fd MYJ 16.39 10,831 BlRk Muyld NJ Qlty MJI 16.96 4,809 BlkRk Cr Alloc Tr I PSW 10.08 914 BorgWarner BWA 83.97 129,288 CPFL Energia ADS CPL 32.81 25,230 Carters CRI 49.75 613,742 Cervecerias Compania CCU 74.16 2,599 China Mobile CHL 53.33 107,573 Citigroup Cap IX 6% TruPs CpS 24.06 30,966 CommonWealth REIT Pfd E CWHpE 25.79 6,725 Energ Gerais-Cemig CIG 23.49 137,152 Cosan Ltd A CZZ 15.05 117,524 Cytec Indus CYT 60.24 91,881 Drdgold Limited ADS DRD 8.16 55,459 DSW Cl A DSW 57.06 45,406 Diageo PLC DEO 95.92 230,895 Digital Realty Trust DLR 73.73 235,972 Dillard's DDS 61.96 170,152 Discover Fnl Svcs DFS 30.66 358,760 Dominos Pizza DPZ 39.37 447,971 DTF Tax-Free DTF 17.12 2,800 Ecopetrol EC 57.88 144,485 Foot Locker FL 29.41 129,006 Fortuna Silver Mines FSM 7.67 73,487 GP Strategies GPX 16.74 27,248 WR Grace GRA 57.40 16,698 John Hancock Pfd II HPF 22.60 6,599 John Hancock Pfd Inc III HPS 18.86 31,139 Hels Advantage Inco Fd HAV 8.82 35,496 Herbalife HLF 67.50 220,527 ITT Corp. ITT 23.74 901,205 Imperva IMPV 37.89 15,900 InterCont Hotels Grp IHG 23.06 22,041 IntercontlExchange ICE 140.50 54,535 Intl Paper IP 36.00 1,483,072 Invesco Qlty Mun Inco IQI 14.10 11,803 Jabil Circuit JBL 26.50 142,350 KKRFinlHldgsLLC8.375% KFH 26.99 3,765 KapStone Paper & Pkg KS 20.78 20,798 Kinder Morgan KMI 35.96 317,955 LSI Corp LSI 8.74 2,155,520 Las Vegas Sands LVS 55.88 2,222,852 Luxottica Grp LUX 35.95 41,313 MFS Charter MCR 9.73 18,706 Mangd Durtn InvGr Mun Fd MZF 15.69 3,401 MarriottVacations VAC 24.98 78,497 Mastercard MA 427.48 115,165 Matador Resources MTDR 12.33 44,484 Movado Group MOV 21.82 6,386 Nelnet A NNI 27.20 28,288 Nordstrom Inc JWN 54.68 271,605 Nu Skin Enterprises NUS 57.28 74,983 Nuveen CA Div Fnd NAC 15.12 16,407 Nuveen CA Performance NCP 16.03 4,348 Nuveen Mich Premium Inc NMP 14.96 2,905 Nuv Tax-Adv Div Gr JTD 13.74 10,547 PS Bus Parks Pfd S PSBpS 25.56 49,811 PVH Corp. PVH 84.85 125,275 Packaging Corp Amer PKG 30.06 264,662 Philip Morris Intl PM 84.24 470,572 Pier 1 Imports PIR 17.44 128,602 Plains All Amer Pipeline PAA 83.02 66,736 Pretium Resources PVG 17.77 14,748 Proto Labs PRLB 31.70 39,456 Public Str Dep. pfd. W PSApW 25.62 1,620 Public Storage Pfd P PSApP 27.85 2,163 Rlty Incm Monthly Pfd OpF 25.86 30,147 Rex American Resources REX 31.76 5,018 Rose Rock Midstream RRMS 24.00 18,284 SAP AG SAP 68.45 107,259 SeaDrill SDRL 42.20 635,733 Sempra Energy SRE 59.74 476,640 Stepan Co SCL 92.00 14,462 Sun Communities SUI 41.72 9,797 Sunstone Hotel Inv Pfd D SHOpD 24.81 2,350 Taiwan Semi Mfg TSM 14.80 1,261,807 Target Corp TGT 56.20 624,017 Telus Corp TU 57.73 21,771 Terra Nitrogen TNH 242.00 43,722 Thai Fund Inc TTF 14.98 4,748 Tim Hortons THI 53.99 41,385 Transatlantic Hldgs TRH 61.19 143,787 Tri-Continental TY 15.95 7,830 US Bncp Dep Pfd Perp F USBpM 27.00 12,251 Under Armour A UA 89.36 200,888 VISA (Cl A) V 119.36 409,555 Vornado Rlty Tr 6.625% I VNOpI 25.55 863 Western Asset Income Fd PAI 14.67 4,909 Western Gas Partners LP WES 46.27 24,921 Williams Cos WMB 29.81 1,200,796 Yamana Gld AUY 18.16 993,499 YUM! Brands YUM 66.00 189,513 New Lows 3 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Oxford Resource Ptrs OXF 10.62 194,034 Standard Register SR 1.61 51,419 YPF SA YPF 26.77 1,130,505
NASDAQ
New Highs 44 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Air Methods AIRM 92.97 6,833 Akorn AKRX 13.00 106,210 Ameris Bancorp ABCB 11.77 28,281 Anika Therapeutics ANIK 11.70 11,712 Apple AAPL 547.61 7,926,409 Bank of the James Finl BOTJ 5.49 200 BioCryst Pharm BCRX 4.69 64,602 Boston Priv Fincl Hldgs BPFH 9.60 105,802 Ceres CERE 15.59 3,502 Cerus CERS 4.09 1,450,736 Charles & Colvard CTHR 4.44 22,786 Cray CRAY 8.39 71,194 Cynosure (Cl A) CYNO 18.28 11,908 Datawatch Corp DWCH 14.35 19,592 Delta Natural Gas Co DGAS 38.99 2,274 Discovery Comm C DISCK 43.03 33,484 ExlService Hldgs EXLS 27.67 155,245 HomeStreet HMST 53.24 100 InfoSonics IFON 1.04 664 IntegraMed America INMD 11.48 800 iPass IPAS 2.32 13,700 Jazz Pharm Inc JAZZ 52.22 81,332 Key Tronic KTCC 11.49 14,938 lululemon athletica LULU 68.06 175,622 Microsoft MSFT 31.94 6,255,544 NewsCorp A NWSA 20.24 3,523,496 NewsCorp B NWS 20.72 412,676 PwrShrs QQQ Tr Series 1 QQQ 64.95 7,657,078 ProShares UltraPro QQQ TQQQ 106.25 249,733 Rockville Fincl RCKB 11.99 531 Russ Small-Cap Contrarian SCTR 68.56 200 Salix Pharmaceuticals SLXP 50.75 90,213 Synageva BioPharma GEVA 39.32 137,524 Synopsys SNPS 30.85 76,727 Texas Capital Bancshares TCBI 34.45 34,833 US Home Systems USHS 13.44 53,949 Ultimate Software Group ULTI 72.42 6,697 Utd Bankshares UBSI 29.73 21,049 United-Guardian UG 16.18 123 Vanguard Russell 1000 VONE 63.19 200 Vanguard Russ 1000 Growth VONG 66.23 206 Verisk Analytics Inc VRSK 44.58 614,519 ViroPharma VPHM 32.71 116,440 vitacost com Inc VITC 8.37 4,000 New Lows 6 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Amyris AMRS 5.54 69,087 Balchem BCPC 28.25 72,147 Ceres CERE 14.00 3,502 Deswell Industries DSWL 1.97 10,063 ProShr Ul Sh QQQ SQQQ 12.33 346,381 Vocus VOCS 13.10 1,895,935If you enjoy the content at iBankCoin, please follow us on Twitter
