ISSUE GAINERS SYMBOL EXCH LAST PRICE MONEY FLOW RATIO
(in millions)
iShrs Russell 2000 IWM ARCA 83.14 +190.0 1.80
iShrs MSCI Emerg Mkts EEM ARCA 43.85 +105.9 1.71
Apple AAPL NASD 459.83 +80.3 1.09
Kroger Co KR NYSE 23.96 +63.1 5.56
iSh MSCI Chile Inv Mkt ECH ARCA 65.86 +62.9 15.86
SPDR DJIA Tr DIA ARCA 128.31 +47.7 1.70
iShrs MSCI Hong Kong EWH ARCA 17.28 +47.5 4.24
iShrs MSCI Taiwan EWT ARCA 13.24 +47.4 8.33
Cigna CI NYSE 43.73 +32.9 1.79
Express Scripts ESRX NASD 52.27 +27.8 1.85
Google GOOG NASD 596.61 +26.8 1.06
Berkshire Hathaway B BRK/B NYSE 79.58 +23.3 1.46
iShs Tr DJ U.S. Bsc Matls IYM ARCA 73.58 +22.5 5.80
Newmont Mining NEM NYSE 60.73 +20.0 1.32
MetLife Inc. Un MLU NYSE 71.69 +19.4 27.97
Citigroup C NYSE 33.34 +19.3 1.09
Freeport McMoran FCX NYSE 46.52 +18.8 1.19
Family Dollar FDO NYSE 57.63 +18.5 2.61
Arcos Dorados Holdings A ARCO NYSE 22.68 +17.3 3.32
Wells Fargo WFC NYSE 30.50 +17.3 1.14
ISSUE DECLINERS SYMBOL EXCH LAST PRICE MONEY FLOW RATIO
(in millions)
Bank Of America BAC NYSE 7.82 -84.7 0.77
Praxair PX NYSE 107.89 -71.3 0.32
SPDR S&P 500 SPY ARCA 134.49 -68.8 0.94
iShr FTSE China 25 FXI ARCA 40.53 -63.2 0.38
Microsoft MSFT NASD 30.28 -37.0 0.72
iShrs Tr S&P 500 IVV ARCA 134.98 -34.8 0.58
Mastercard MA NYSE 390.26 -34.0 0.85
Amgen AMGN NASD 69.49 -33.4 0.56
Aon Corp AON NYSE 47.75 -29.9 0.65
Gilead Sciences GILD NASD 54.81 -27.2 0.91
Amazoncom AMZN NASD 186.46 -25.4 0.93
ExxonMobil XOM NYSE 84.86 -25.4 0.83
Lexington Rlty Tr LXP NYSE 8.99 -25.2 0.03
PwrShrs QQQ Tr Series 1 QQQ NASD 62.05 -22.7 0.84
Piedmont Office Realty A PDM NYSE 18.78 -22.4 0.08
IBM IBM NYSE 193.70 -22.4 0.85
Advance Auto Parts AAP NYSE 76.99 -21.7 0.22
Ace Ltd ACE NYSE 73.83 -21.3 0.52
AT&T T NYSE 29.91 -20.8 0.77
Pfizer PFE NYSE 21.10 -20.6 0.77
Comments »
Monthly Archives: February 2012
52 Week Highs and Lows
WOW on new highs…
NYSE
New Highs 285 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ ACCO Brands ABD 11.16 361,536 Ace Ltd ACE 73.83 2,202,809 Aircastle Ltd AYR 14.55 349,984 Alamo Grp ALG 30.37 36,276 Alaska Air Grp ALK 79.53 262,899 Alliance Data Sys ADS 116.05 711,940 Bebidas de Americas ADS ABV 38.43 2,359,021 Bebidas de Americas ADS C ABV/C 31.06 14,651 Amer Campus Communities ACC 43.88 336,227 Amer States Water AWR 37.49 122,075 Amer Vanguard AVD 16.00 238,841 American Water Works Co AWK 34.00 433,355 Ameriprise Finl 7.75% Nts AMPpA 28.64 8,742 Ametek AME 48.51 461,050 Anheuser Busch BUD 64.64 1,650,388 Anworth Mtge Asset 8.625% ANHpA 26.05 2,830 Applied Indus Tech AIT 41.18 271,519 Armstrong Wrld Ind AWI 49.96 52,000 Asbury Automotive ABG 24.85 259,097 Assd Banc-Corp.8.00%Pfd ABWpB 26.04 25,958 Assrd Grty Mun Hldg 6.25% AGOpE 24.54 33,892 AutoZone AZO 356.80 104,878 Avalonbay Communities AVB 139.98 632,596 BNY Capital IV 6.875% BKpE 26.65 13,184 Banco De Chile BCH 95.27 68,683 Banco Latinamer BLX 19.64 184,077 Bankrate RATE 25.49 276,242 Barnes Group B 27.00 255,992 Beam Inc BEAM 53.83 1,421,433 Belden BDC 40.77 249,426 WR Berkley WRB 36.50 358,217 Black Hills Corp BKH 35.00 215,602 BlkRk Corp High Yld Fd V HYV 12.65 91,734 BlRk Cr Alloc Inco Tr IV BTZ 12.99 139,283 BlackRockFL Muni 2020 BFO 15.45 3,002 BlkRk High Inco Shrs HIS 2.30 238,300 BlackRock Mun Inco BBF 15.20 15,982 BlkRk MuniHldgs Inv MFL 15.33 66,866 BlkRk MuniYld Ins Qlty MFT 15.07 10,526 Bonanza Creek Energy BCEI 17.12 281,607 Brown Forman A BF/A 82.00 8,778 Brown Forman B BF/B 84.20 111,024 Bt Group BT 34.00 116,098 CVS Caremark CVS 43.98 10,044,072 Crp Ast Bkd Tr JCP 7.675% PFH 26.40 3,790 Cambrex Corp CBM 8.44 254,827 Canadian Pacific Railway CP 74.47 1,904,687 Cantel Med CMN 23.51 128,250 Carters CRI 43.17 376,123 Cascade Corp CASC 59.95 100,695 Cedar Fair LP FUN 27.29 151,699 Centene CNC 47.39 369,560 Cervecerias Compania CCU 70.83 73,075 Chesapeake Granite Wash CHKR 25.84 322,421 China Pete & Chemical SNP 125.36 133,288 Cincinnati Bell CBB 3.97 3,753,789 Citizens Inc CIA 11.26 74,832 Clean Harbors CLH 67.60 163,868 Cleco Corp CNL 40.10 342,845 Coach COH 72.58 2,374,533 Cobalt Intl Engy CIE 21.08 1,451,934 Community Bank Sys CBU 28.95 173,201 CompanhiaSBEDP SBS 69.07 315,177 CoreSite Realty COR 21.09 440,493 Sel Asset CorTS JC Penney JBN 24.95 1,775 Crown Castle Intl CCI 49.56 1,361,909 CubeSmart CUBE 11.79 1,471,079 Curtiss-Wright CW 39.71 171,480 DWS Hi Incm Opps Fd DHG 15.14 48,667 Delphi Automotive DLPH 31.03 1,389,162 Delphi Fincl DFG 44.78 429,475 Diageo PLC DEO 92.99 946,304 DigitalRealtyTrInc.7.0% DLRpE 25.86 7,941 Discover Fnl Svcs DFS 28.32 3,761,574 Donaldson Co DCI 76.46 161,112 Douglas Emmett DEI 21.54 997,909 Drew Indus DW 27.71 105,803 EI DuPont $4.50 Cum. pfd. DDpB 109.50 750 Dycom Indus DY 23.74 231,205 EastGroup Properties EGP 49.24 185,251 Ecolab Inc ECL 61.65 1,004,902 Ecopetrol EC 53.07 423,474 Education Realty Trust EDR 10.90 400,932 Enbridge Inc ENB 38.72 354,710 Entergy LA First Mtg Bd ELB 28.24 17,226 Essex Property Trust ESS 148.65 167,520 Extra Space Storage EXR 27.20 1,160,337 F M C Corp FMC 95.19 261,114 FTI Consulting FCN 45.00 300,835 Federal Realty Inv Trust FRT 96.42 183,015 Fidelity Ntl Financial FNF 18.54 1,247,173 Fst Niagara Finl Pfd B FNFGpB 27.35 43,378 First Republic Bk Pfd A FRCpA 25.25 103,064 First Tr Strat High Fd II FHY 16.78 94,319 Foot Locker FL 27.16 850,143 FortuneBrandsHome&Sec FBHS 19.83 1,530,754 HBFuller FUL 30.42 247,361 GP Strategies GPX 15.63 77,367 Gallagher AJG 34.95 533,890 Gazit-Globe GZT 10.16 35,315 Genesee & Wyoming GWR 66.83 212,805 Global Cash Access GCA 5.63 562,869 Goodrich Corp GR 125.71 973,034 Group 1 Auto GPI 55.39 274,633 Gruma ADS GMK 9.38 15,800 Guidewire Software GWRE 21.78 402,736 H&Q Life Sciences HQL 13.29 64,867 HnckJohn TxAdv HTD 18.26 110,596 Heartland Payment HPY 25.24 207,087 Hels Advantage Inco Fd HAV 8.46 13,497 Helios Multi-Sec Inco Fd HMH 5.77 17,793 Hels Str tInco Fd HSA 6.00 46,910 Hexcel Corp HXL 26.62 589,553 Hospitality Prop Tr Pfd D HPTpD 25.04 101,496 Huaneng Power HNP 24.90 66,326 Inergy Midstream LP NRGM 21.94 135,734 Invesco CA Mun Secs ICS 15.35 13,406 Invesco MIO II OIB 7.73 23,142 Invesco Qlty Mun Inco IQI 14.05 30,081 Invesco Qty Inv IQT 14.78 26,737 Invesco Van Kampen Mun Tr VKQ 14.82 42,863 Invesco VnKmNY VTN 16.32 18,828 JPMorgan Chase Cap X JPMpJ 26.04 47,551 Jabil Circuit JBL 24.16 2,169,064 James Hardie Indus ADS JHX 39.60 1,017 Just Energy Group JE 12.63 107,288 Kayne Anderson Engy Dev KED 22.98 46,984 Kennedy-Wilson Hldgs KW 13.90 118,308 Kilroy Realty KRC 43.17 516,424 Kraft Foods KFT 39.06 4,004,624 LSI Corp LSI 8.10 9,155,789 LTC Properties LTC 32.83 107,701 La-Z-Boy LZB 14.11 605,363 Laclede Gas Co LG 43.00 56,407 Laredo Petroleum Hldgs LPI 24.20 237,618 LEH 7.875% Duke Cap JBI 27.32 2,200 Lennar Corp A LEN 23.36 6,218,313 Lennar Corp B LEN/B 18.98 92,748 LifeTime Fit LTM 51.34 368,727 Lockheed Martin LMT 84.73 2,463,882 LyondellBasell Inds LYB 44.70 4,320,003 MFS Hi Inc Muni CXE 5.59 95,006 MI Developments MIM 36.53 137,620
Macy's Inc M 36.37 5,426,324 Main Street Capital MAIN 22.47 145,610 Manning & Napier MN 13.97 88,402 MarriottVacations VAC 22.79 323,841 Mastercard MA 390.48 1,740,629 Matador Resources MTDR 12.00 539,843 Maximus MMS 46.79 186,890 Men's Wearhouse MW 37.48 584,845 Meritage Homes MTH 28.37 601,131 Metro Health Ntwks MDF 8.66 220,858 Michael Kors Holdings KORS 32.82 826,800 Midas Inc MDS 10.07 134,457 Molina Hlthcr MOH 31.96 276,973 Monmouth Real Es Inv Cl A MNR 9.69 84,568 MS Cp Tr VII 6.6% Cp Secs MSZ 25.18 66,838 Myers Industries MYE 13.97 88,953 Natl Fincl Partners NFP 16.55 125,839 National Health Investors NHI 50.95 75,194 Navigant Consulting NCI 13.50 272,782 Neenah Paper NP 25.56 98,554 Nelnet A NNI 26.20 68,357 NetSuite N 48.81 960,923 NeuStar A NSR 38.69 933,765 Newcastle Inv 8.375% D NCTpD 24.90 17,500 NextEra Capital pfF NEEpF 29.70 16,909 Noble Energy NBL 103.90 1,029,286 Northstr Rlty Fin 8.75% A NRFpA 24.60 33,405 Northwest Natural Gas NWN 49.49 138,870 Nuveen Build Am Bd Opp Fd NBD 22.00 22,391 Nuveen CA Muni Value NCA 9.85 93,249 Nuveen CA Performance NCP 15.70 27,841 Nuveen CA Quality Income NUC 16.44 43,404 Nuveen California Select NVC 16.46 84,512 Nuveen Ins CA NXC 14.75 10,607 Nuveen Enhncd Mun Val Fd NEV 15.38 149,516 Nuveen MD Pfd Ser 2016-1 NWIpD 10.22 5,203 Nuveen Mich Premium Inc NMP 14.87 5,082 Nuveen MI Quality Income NUM 15.63 6,347 Nuveen NY Div Fnd NAN 14.99 15,940 Nuveen NY Investment Qual NQN 16.13 44,672 NuveenPremIncmMuni NNF 16.48 34,238 Nuveen Select Maturities NIM 11.19 20,197 Ocwen Fincl OCN 15.19 777,955 Oil Dri Corp ODC 22.44 8,387 Old Natl Bancorp ONB 12.76 743,611 One Liberty Properties OLP 19.44 61,315 OneBeacon Insur A OB 17.17 99,287 PS Business Parks PSB 64.27 75,483 PVH Corp. PVH 78.74 705,722 Pacific Drilling PACD 10.32 1,003,396 Pall Corp PLL 62.76 589,232 Par Pharma PRX 38.85 276,162 PartnerRe Pfd E PREpE 27.10 34,613 Pebblebrook Hotel Trust PEB 23.47 492,145 Pep Boys PBY 15.17 935,623 Pier 1 Imports PIR 16.88 1,309,027 PimcoCA PCK 10.17 39,654 PimcoNY PNI 12.51 19,630 Plains All Amer Pipeline PAA 78.33 378,195 PLC Cap Tr III 7.5% TOPrS PLpS 25.52 100 Polaris Indus PII 67.74 577,731 Post Properties PPS 46.22 334,925 ProAssurance PRA 84.87 90,898 Provident Energy PVX 11.74 1,252,781 Prudentl 6.5% Perp Sub Cp PUKpA 25.87 14,153 Public Storage PSA 140.72 626,011 Quaker Chemical KWR 48.15 49,728 RLJ Lodging Trust RLJ 18.77 258,184 RSC Hldgs RRR 22.00 1,008,895 Rackspce Host RAX 47.97 1,224,257 RailAmerica RA 17.99 189,897 Realty Income O 37.35 321,637 RenaissanceRe Hldg 6.6% D RNRpD 25.69 17,140 Rentech Nitrogen Ptrs LP. RNF 25.36 443,779 Rite Aid RAD 1.54 10,126,364 Rose Rock Midstream RRMS 21.74 50,256 Rouse Properties RSE 14.07 1,687,198 Ryland Group RYL 20.34 1,800,932 Sally Beauty Hldgs SBH 22.14 1,471,452 SandRidge Mississip Tr SDT 34.59 217,753 SandRidge Permian Trust PER 23.60 335,774 Sara Lee Corp SLE 20.23 4,313,694 Sensient Tech SXT 41.08 172,137 Simon Property Group SPG 139.63 1,049,429 AO Smith AOS 45.19 304,026 SolarWinds SWI 35.35 2,081,307 Solutia SOA 28.18 7,905,511 Sonic Auto SAH 16.97 317,937 Sovran Self Storage SSS 48.55 153,472 Speedway Motorsports TRK 17.11 29,691 Standard Motor SMP 22.96 155,131 Standex Intl SXI 43.92 34,119 Stepan Co SCL 88.96 37,948 Stewart Info Svcs STC 14.06 40,199 Sturm Ruger RGR 43.06 229,848 Sun Communities SUI 41.55 163,205 Sunoco Inc SUN 39.50 7,004,162 SunTrust Bks Inc.Cl A Wt. STI/WS/A 4.74 2,400 SWS Group SWS 7.75 148,339 SYNNEX SNX 38.21 216,519 Systemax SYX 20.00 30,170 TJX Cos TJX 34.68 2,141,460 Tanger Factory Outlet Ctr SKT 30.27 566,932 Targa Resources TRGP 43.56 113,225 Taubman Ctrs TCO 69.68 957,196 Team TISI 31.24 54,476 Telecom New Zealand NZT 9.20 290,504 Terra Nitrogen TNH 199.88 44,498 Thermon Group Holdings THR 19.39 317,686 Thomas & Betts TNB 71.50 1,470,090 Toll Brothers TOL 23.90 3,051,787 Torchmark TMK 47.58 462,747 Transamerica Income TAI 22.19 1,664 Transatlantic Hldgs TRH 57.37 181,126 TransDigm Group TDG 108.12 146,632 Tredegar TG 26.76 84,499 Tri-Continental TY 15.51 51,101 Tyler Tech TYL 36.79 202,279 Ultrapar Participaco UGP 21.48 264,986 Unifirst UNF 62.75 64,978 United Parcel Service B UPS 77.34 2,768,415 Utd Rentals URI 41.02 1,812,339 Valspar Corp VAL 44.27 292,998 Ventas VTR 59.05 1,298,597 VA Elect & Pwr 5% pfd. VELpE 123.99 451 VISA (Cl A) V 107.82 2,784,936 WP Carey & Co. LLC WPC 45.08 61,238 Wausau Paper WPP 9.20 144,061 Weis Markets WMK 44.22 17,856 Wells Fargo Cap IX 5.625% JWF 25.58 11,818 Wells Fargo 7.5% Ser L WFCpL 1131.14 11,475 Wesco International WCC 67.33 526,709 Western Alliance Bancorp WAL 8.51 290,056 Western Asset Invt IGI 23.24 51,915 Western Asset Mun Tr Fund MTT 23.00 23,954 Wstrn Asset Muni Ptnrs Fd MNP 16.30 27,735 White Mountains Insur WTM 464.79 9,444 Williams Cos WMB 29.78 5,500,594 World Fuel Svcs INT 46.99 361,289 Wright Express WXS 58.87 90,775 Wyndham Worldwide WYN 41.56 1,010,090 YUM! Brands YUM 64.75 2,777,791 New Lows 4 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ EXCO Resources XCO 6.80 10,676,057
Ferrellgas FGP 15.61 894,724 Rlty Inc Cl D 7.375% MIPS OpD 25.03 28,711 TelItalia ADS A TI/A 8.31 119,627
NASDAQ
New Highs 252 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AEP Industries AEPI 33.48 20,754 Ansys ANSS 64.10 149,524 Abiomed ABMD 21.92 1,618,515 Access National ANCX 10.00 2,942 Acorn Energy ACFN 7.25 83,195 Affymax AFFY 10.51 3,282,853 Air Methods AIRM 90.71 55,398 Akorn AKRX 12.25 914,272 Alexion Pharm ALXN 80.97 899,347 Allegiant Travel ALGT 57.76 166,915 Alnylam Pharm ALNY 13.23 444,527 Alterra Capital Holdings ALTE 25.14 216,866 Ameris Bancorp ABCB 11.44 51,524 Ames National ATLO 22.44 8,697 Amylin Pharm AMLN 18.30 7,725,454 Analogic ALOG 59.74 41,084 Apple AAPL 460.00 7,817,568 Approach Resources AREX 36.39 192,625 Arc Wireless Solutions ARCW 3.65 1,750 Arctic Cat ACAT 34.75 350,703 Ariad Pharm ARIA 15.48 2,623,774 ArQule ARQL 8.19 464,357 Arrow Fincl AROW 27.15 32,918 Ascena Retail Group ASNA 36.22 386,564 Atrion ATRI 257.12 1,108 BBCN Bancorp BBCN 10.95 204,023 BE Aerospace BEAV 46.08 605,640 BSB Bancorp BLMT 11.00 9,060 Bank Of Marin Bancorp BMRC 40.00 17,461 Banner BANR 20.33 107,293 Beacon Roofing Supply BECN 24.58 257,800 bebe stores BEBE 9.38 749,876 Beneficial Mutual Bancorp BNCL 9.29 93,581 Berkshire Hills Bancorp BHLB 24.49 56,647 BioMarin Pharmaceutical BMRN 38.21 492,268 Blackbaud BLKB 32.64 176,822 Bob Evans Farms BOBE 37.85 86,608 BofI Hldg BOFI 16.99 118,457 Boston Priv Fincl Hldgs BPFH 9.13 450,665 Boston Private Fnl Hld Wt BPFHW 3.60 14,100 Bottomline Techs EPAY 28.61 329,354 Buffalo Wild Wings BWLD 71.22 776,502 CA Inc CA 26.78 2,634,863 CVB Fincl CVBF 11.25 413,546 Cabot Microelectronics CCMP 53.15 101,772 Cal-Maine Foods CALM 39.44 74,035 Calavo Growers CVGW 28.52 220,550 Caribou Coffee Co CBOU 18.07 308,133 Cass Info Systems CASS 41.72 15,145 Cavco Industries CVCO 54.11 20,767 Celldex Therapeutics CLDX 5.66 1,802,130 Charming Shoppes CHRS 5.21 1,374,548 Chemical Fincl CHFC 24.32 73,609 Churchill Downs CHDN 60.00 61,513 City Hldg Co CHCO 37.50 84,608 Clovis Oncology CLVS 23.36 41,924 Cognex CGNX 44.66 144,706 Community Trust Bancorp CTBI 32.67 49,586 CommVault Systems CVLT 52.80 352,927 Computer Task CTGX 15.24 81,780 CONMED CNMD 30.71 90,376 Conn Bank and Trust CTBC 8.58 25,844 Cost Plus CPWM 14.87 380,453 Cracker Barrel CBRL 54.95 151,212 Credit Acceptance CACC 95.80 34,192 Cubist Pharmaceuticals CBST 42.39 636,193 DXP Enterprises DXPE 38.33 79,576 DealerTrack Hldgs TRAK 31.05 254,754 Dennys Cp DENN 4.51 695,393 Descartes Systems Group DSGX 8.14 5,100 Donegal Group Inc A DGICA 16.00 15,017 Dorman Products DORM 48.05 31,246 Dynavax Techs DVAX 4.38 4,096,199 ESB Fincl ESBF 14.66 24,474 Eagle Bancorp EGBN 17.05 69,981 Eastern Ins Hldgs EIHI 14.75 5,580 eHealth EHTH 16.50 78,196 Electro Rent ELRC 18.90 35,121 Elizabeth Arden RDEN 39.30 337,914 Encore Wire WIRE 29.52 74,127 Endologix ELGX 13.67 222,783 Epoch Hldg EPHC 25.81 60,288 Equinix EQIX 125.56 760,756 Expedia EXPE 34.25 3,449,237 Exponent EXPO 53.13 34,955 FEI Co FEIC 47.04 171,017 Fastenal Co FAST 48.28 1,787,061 Fidelity Nasdaq Cmp-Trckg ONEQ 114.59 8,669 First Bancorp Inc FNLC 16.38 22,486 First Bus Fincl Services FBIZ 17.50 4,847 First California Finl Grp FCAL 4.89 378,485 First Citizens Banc FCZA 4.85 4,247 First Defiance Fincl FDEF 17.74 20,887 First Fincl Bancorp FFBC 18.32 275,235 First Fincl Bankshares FFIN 37.25 158,473 First Fincl (Indiana) THFF 37.30 23,225 First Merchants FRME 10.30 84,534 First Of Long Island FLIC 28.20 11,768 1st Source SRCE 26.79 31,593 Firsthand Tech Value Fd SVVC 30.45 207,522 Fiserv FISV 66.06 1,120,666 Forward Air FWRD 37.00 139,127 Franklin Electric Co FELE 53.61 60,229 Franklin Financial FRNK 13.14 37,619 Fred's FRED 15.27 222,827 GSV Capital GSVC 20.00 1,292,205 Garmin GRMN 44.38 676,153 Genomic Health GHDX 29.52 133,182 German American Bancorp GABC 21.58 51,173 Gibraltar Industries ROCK 17.42 160,788 Gilead Sciences GILD 54.90 30,846,286 Global X NASDAQ 400 MdCp QQQM 28.20 4,800 Glbl X Social Media Index SOCL 15.50 196,317 Great Southern Bancorp GSBC 25.18 29,128 Guaranty Bancorp GBNK 1.66 67,476 HMS Hldgs HMSY 34.77 359,681 Hain Celestial Group HAIN 41.63 521,156 Halozyme Therapeutics HALO 11.62 880,099 Healthcare Services Group HCSG 19.58 354,821 Heritage Commerce HTBK 5.82 48,038 Home BancShares HOMB 27.20 74,185 Hudson Tech HDSN 3.15 138,727 JB Hunt Transport JBHT 52.19 662,802 Huron Consulting Group HURN 40.84 90,332 ICU Medical ICUI 47.10 60,992 IRIS Intl IRIS 10.66 40,308 Indiana Community Bancorp INCB 22.13 53,365 Inhibitex INHX 25.82 4,807,943 InnerWorkings INWK 11.66 245,472 Insight Enterprises NSIT 19.62 117,796 Intl Bancshares IBOC 20.10 267,371 Intuit INTU 58.90 1,055,465 Intuitive Surgical ISRG 495.53 514,895 Investors Bancorp ISBC 15.63 156,340 iSh MSCI Emg Mkts EMEA EEME 60.33 900 iSh MSCI Emg Mkts Lat Am EEML 57.10 175 iShrNasdaqBiotch IBB 121.34 729,120 Jack Henry & Associates JKHY 35.37 255,315 Jive Software JIVE 17.58 1,164,228 Kirkland's KIRK 17.25 152,026 Knology KNOL 16.20 99,316 Lakeland Industries LAKE 10.23 20,287 Liberty Global Cl A LBTYA 47.61 791,191
Liberty Global Cl C LBTYK 45.69 304,684 Lincoln Electric Hldgs LECO 45.36 199,944 Liquidity Services LQDT 40.40 303,950 MTS Systems MTSC 49.61 130,970 MarketAxess Hldgs MKTX 35.42 162,186 Marlin Business Services MRLN 14.67 15,784 Mattel Inc MAT 31.75 2,660,566 Mattson Tech MTSN 3.00 1,458,124 McGrath RentCorp MGRC 33.33 73,559 Medicines Co MDCO 22.23 703,942 Medivation MDVN 74.37 1,299,192 Mellanox Techs MLNX 38.15 182,861 MercadoLibre MELI 96.00 597,527 Mercantile Bank MBWM 12.64 23,064 Mesa Laboratories MLAB 46.28 2,760 MetroCorp Bancshares MCBI 7.50 3,640 MicroFinancial MFI 7.09 22,900 Microsoft MSFT 30.40 31,705,732 Mid-Con Engy Ptrs L.P. Un MCEP 22.05 119,897 Middleby MIDD 99.90 85,283 Middlesex Water Co MSEX 19.60 41,958 Mission West Properties MSW 10.39 232,576 Monro Muffler Brake MNRO 44.85 133,328 Multimedia Games Holding MGAM 10.83 236,492 National Penn Bancshares NPBC 9.30 514,906 NetLogic Microsystems NETL 49.86 1,059,395 Neurocrine Biosciences NBIX 9.98 492,875 Nicholas Fincl NICK 13.93 25,082 Northfield Bancorp NFBK 15.75 34,668 Novellus Systems NVLS 49.92 3,729,347 Nuance Comm NUAN 29.96 3,173,366 Old Dominion Freight Line ODFL 45.00 324,878 Omega Flex OFLX 16.82 2,647 OmniAmerican Bancorp Inc OABC 17.10 23,121 Panera Bread Co PNRA 155.67 378,036 Papa John's Intl PZZA 40.49 65,090 Peet's Coffee & Tea PEET 67.72 209,353 Penns Woods Bancorp PWOD 40.90 2,355 Peoples Bancorp (Ohio) PEBO 17.24 40,864 Pharmacyclics PCYC 20.45 596,592 Pinnacle Fincl Partners PNFP 17.68 195,798 Pool POOL 36.02 142,056 PwrShrs QQQ Tr Series 1 QQQ 62.12 27,821,089 PwrShs SP SmCp Cons Discr PSCD 31.10 8,313 PwrShs S&P SmCp Finl PSCF 29.62 4,734 PwrShs S&P SmCp Util PSCU 31.65 3,287 Presidential Life PLFE 12.19 49,333 Progenics Pharmaceuticals PGNX 10.50 149,646 ProShs Ult Nsdq Biotech BIB 93.30 10,342 QAD Inc Cl B QADB 14.48 1,700 QAD Cl A QADA 14.18 23,839 RBC Bearings ROLL 47.10 102,412 Raptor Pharm Cp RPTP 7.40 239,705 Raven Industries RAVN 71.12 49,007 Regeneron Pharmaceuticals REGN 97.56 818,610 Remark Media Inc MARK 7.50 140,985 Retail Opp Investment ROIC 12.01 401,286 Retalix RTLX 18.40 725 Rigel Pharmaceuticals RIGL 10.60 219,761 Rockville Fincl RCKB 11.25 71,981 Rush Enterprises B RUSHB 19.89 3,600 Rush Enterprises A RUSHA 23.81 143,344 Ryanair Hldgs PLC (ADS) RYAAY 35.01 112,951 SLM 6.398% CPI-Lnkd 2018 ISM 21.90 2,900 SLM CPI-Lnkd Md Trm Nts A OSM 22.97 13,098 SPS Commerce SPSC 28.02 29,883 Santarus SNTS 5.04 382,424 Scientific Games SGMS 13.02 1,451,231 SeagateTech STX 26.68 10,751,196 Select Comfort SCSS 27.63 1,214,192 Selective Ins Group SIGI 19.00 198,482 Semtech SMTC 30.36 235,310 Shuffle Master SHFL 14.07 387,804 Silicon Motion Tech (ADS) SIMO 24.98 3,285,913 Smith & Wesson Hldg SWHC 5.35 670,421 Span-America Medical Sys SPAN 16.99 16,329 Spectranetics SPNC 8.91 115,243 Spirit Airlines SAVE 18.95 1,186,321 Sterling Finl Washington STSA 19.78 168,370 Sucampo Pharm (Cl A) SCMP 6.40 154,537 SymmetriCom SYMM 6.58 108,368 Synopsys SNPS 29.88 645,448 Synovis Life Techs SYNO 27.99 65,114 TF Fincl THRD 23.46 6,300 Tech Data TECD 54.44 390,746 Territorial Bancorp TBNK 22.01 22,156 Tessco Techs TESS 18.05 14,434 Texas Capital Bancshares TCBI 33.36 322,400 Tower Bancorp Inc TOBC 32.45 46,228 Trimble Navigation TRMB 52.50 1,607,784 TripAdvisor TRIP 35.93 2,271,094 US Ecology ECOL 19.99 46,620 Ubiquiti Networks UBNT 27.23 293,957 Utd Natural Foods UNFI 47.38 336,302 US Lime & Minerals USLM 67.30 7,360 Vanguard Russ 1000 Growth VONG 64.38 6,443 ViaSat VSAT 49.79 263,786 ViewPoint Fincl Group VPFG 14.62 100,881 Village Super Mrkt (Cl A) VLGEA 33.51 15,339 Virginia Commerce Bancorp VCBI 9.70 95,840 ViroPharma VPHM 31.00 889,330 vitacost com Inc VITC 6.84 189,699 Washington Trust Bancorp WASH 26.76 27,205 Weyco Group WEYS 27.13 17,752 Winmark WINA 71.37 26,378 Woodward WWD 46.00 281,733 Xyratex XRTX 17.20 221,731 Zoll Medical ZOLL 71.79 223,278 Zynga ZNGA 14.44 48,261,398 New Lows 14 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ American Learning ALRN 1.21 1,600 AspenBio Pharma APPY 0.77 22,200 China Medical (ADS) CMED 1.85 1,631,171 CyberDefender CYDE 0.17 218,429 Cyclacel Pharm 6% CYCCP 2.35 6,559 Giga-Tronics GIGA 1.15 32,920 Hawaiian Telcom Holdco HCOM 13.31 134,350 MannKind MNKD 2.15 22,691,443 ProShr Ul Sh QQQ SQQQ 14.16 1,709,933 ProShs UlShrt Nsdq Biot BIS 24.16 7,622 Renewable Energy Group REGI 8.56 259,334 THQ THQI 0.53 10,301,068 Wireless Ronin Techs RNIN 0.76 130,257 Wuhan General WUHN 0.17 57,999Comments »
Most Active Options Trades
-CALLS- OPTION EXP.DATE STRIKE PRC. VOLUME LAST S/PRC. NET CHANGE BAC 2/18/12 8.0000 15660 0.1800 up 0.0900 BAC 3/17/12 8.0000 10806 0.3800 up 0.1400 BAC 2/3/12 8.0000 9801 0.0100 up 0.0000 GM 3/17/12 25.0000 9359 2.0700 up 1.1500 GM 2/18/12 20.0000 9050 6.3000 up 1.9000 AAPL 2/3/12 460.0000 7946 0.4500 up 0.2100 WFC 2/18/12 32.0000 7690 0.0900 up 0.0300 F 2/18/12 13.0000 7299 0.1900 up 0.1300 GE 2/18/12 19.0000 6721 0.2800 up 0.0900 MGM 3/17/12 15.0000 6611 0.6100 up 0.1800 -PUTS- OPTION EXP.DATE STRIKE PRC. VOLUME LAST S/PRC. NET CHANGE BAC 2/18/12 8.0000 11827 0.3500 dn 0.3000 MNKD 2/18/12 5.0000 11054 2.9000 up 0.0800 BAC 2/18/12 7.0000 6904 0.0500 dn 0.0600 PXD 2/18/12 95.0000 5103 0.6500 dn 0.5000 AAPL 2/3/12 455.0000 5043 0.0400 dn 1.4600 EA 2/18/12 17.0000 4000 0.0700 up 0.0100 AAPL 2/3/12 460.0000 3865 0.3600 dn 4.7900 BIDU 2/10/12 130.0000 3670 1.0300 dn 1.6200 BAC 3/17/12 7.0000 3613 0.1900 dn 0.1000 AMZN 2/3/12 180.0000 3138 0.0400 dn 0.7500 -VOLUME- CALLS PUTS TOTAL 2855882 2122244 4978126
-CALLS- OPTION EXP.DATE STRIKE PRC. VOLUME LAST S/PRC. NET CHANGE BAC 2/18/12 8.0000 5239 0.1800 up 0.0900 BAC 3/17/12 8.0000 1581 0.3700 up 0.1200 TZA 2/3/12 19.0000 1161 0.0800 dn 0.7000 BAC 5/19/12 8.0000 1090 0.6200 up 0.1300 AAPL 2/3/12 460.0000 1069 0.4400 up 0.2300 BAC 2/18/12 7.0000 814 0.8500 up 0.2800 F 2/18/12 13.0000 814 0.1900 up 0.1300 APC 5/19/12 120.0000 532 0.1400 up 0.0000 FAZ 2/3/12 26.0000 351 0.2600 dn 1.7900 BAC 2/10/12 8.0000 348 0.1100 up 0.0700 -PUTS- OPTION EXP.DATE STRIKE PRC. VOLUME LAST S/PRC. NET CHANGE BAC 2/18/12 8.0000 951 0.3600 dn 0.2600 GRMN 3/17/12 45.0000 815 2.7800 dn 0.4200 GLD 2/3/12 169.0000 662 1.3500 up 1.1600 CSCO 2/3/12 20.0000 568 0.0200 dn 0.2600 AAPL 2/3/12 460.0000 373 0.5300 dn 4.5200 BAC 3/17/12 6.0000 333 0.0500 dn 0.0300 FAZ 2/3/12 27.0000 283 0.7000 up 0.6900 GLD 2/3/12 168.0000 282 0.2600 up 0.1400 XOM 2/3/12 85.0000 274 0.2000 dn 0.9700 BAC 3/17/12 7.0000 271 0.1800 dn 0.1000 -VOLUME- CALLS PUTS TOTAL 114453 146901 261354Comments »
Last Man Standing: Economist Still Predict Recession Despite Today’s Jobs Report
Geithner: U.S. Considering Closing Fannie and Freddie
BoA, WFC, & JPM Sued by NY for Alleged Deceptive and Fraudulent Foreclosing Practices
What is HAM?
To clear things up, in case you were wondering, here is the definition from Urban Dictionary.
And, don’t forget to check out iBC’s dictionary, click here for Epic book
Comments »FLASH: MICRON CEO DIES IN PLANE CRASH $MU
Most Overbought S&P 500 Stocks
Today’s Heat Map and the S&P A/D Line
Warning: Small Investor Equity Bets Rise to Six Month Highs
Copper Analyst Say Beware of Recent Rally
Should You Short the U.S. Dollar ?
State of the Union: Parents Delay Retirement to Help Out Adult Children
Investors Start to Dump Dividend Paying Stocks in Order to Place Risk On Bets
SEC Promotes Crony Capitalism
You should be angry over this story; but then again it seems the new motto in society is get away with what you can, deny, and pay out a fraction without admitting guilt…great message to the younger generations.
Comments »
