NYSE
New Highs 36
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
ACCO Brands ABD 13.20 240,494
Abbott Labs ABT 59.16 1,266,329
Airgas Inc ARG 84.29 28,460
Allergan AGN 94.06 178,664
BP Prudhoe Bay Royalty Tr BPT 124.92 5,111
Bally Technologies BYI 47.07 84,742
Blyth BTH 80.71 16,522
Cabelas CAB 36.90 70,419
Calamos Strat Fd CSQ 10.06 258,386
Chipotle Mexican Grill CMG 402.95 48,852
Energ Gerais-Cemig CIG 23.83 123,220
Cummins CMI 125.19 364,036
Cytec Indus CYT 62.46 62,920
Dollar General DG 44.63 80,942
EPAM Systems EPAM 16.90 37,002
Estee Lauder EL 63.26 308,587
Exelis Inc. XLS 12.47 100,984
WR Grace GRA 58.11 26,797
Hels Advantage Inco Fd HAV 8.94 2,631
Herbalife HLF 70.82 274,465
INVESCO IVZ 26.08 250,129
IBM IBM 205.63 408,413
Kennametal KMT 47.63 103,991
PVH Corp. PVH 89.49 129,977
Penske Automotive PAG 25.67 111,271
Philip Morris Intl PM 85.80 333,181
Prestige Brands Hldgs PBH 17.39 65,040
Proto Labs PRLB 34.13 3,300
QR Energy QRE 23.75 25,582
Telecom New Zealand NZT 10.28 48,621
Torchmark TMK 49.82 46,052
Toro Co TTC 71.98 13,464
U.S. Silica Holdings SLCA 19.00 85,636
United Parcel Service B UPS 78.45 309,401
US Bancorp USB 31.55 2,572,582
UnitedHealth Group UNH 56.25 699,081
New Lows 7
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Arch Coal ACI 11.25 969,383
GDL Fd Pfd B GDLpB 50.51 1,029
Inergy LP NRGY 15.26 194,435
Peabody Energy BTU 29.78 853,712
RadioShack RSH 6.50 603,537
STR Holdings Inc. STRI 5.13 157,652
Standard Register SR 1.35 8,623
NASDAQ
New Highs 44
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
ASML Hldg NV ASML 47.79 176,503
Acadia Healthcare ACHC 15.45 5,620
Affymax AFFY 12.02 658,495
Allot Comm ALLT 21.21 37,799
Ameris Bancorp ABCB 12.45 1,550
Apple AAPL 600.01 8,326,938
BE Aerospace BEAV 48.00 65,672
Bazaarvoice BV 19.19 49,518
Brightcove BCOV 18.95 40,526
Builders FirstSource BLDR 3.80 150,508
Cempra CEMP 8.50 51,075
Check Point Sftwre Techs CHKP 61.83 103,039
Chefs' Warehouse CHEF 23.75 8,605
ChipMOS Techs Bermuda IMOS 17.60 285,448
Cirrus Logic CRUS 24.48 161,586
EOS Preferred pfD EOSPN 25.02 27,500
Fifth Third Bancorp FITB 14.41 2,785,497
First California Finl Grp FCAL 5.43 7,022
First Tr ISE Cloud Comp SKYY 20.86 3,476
FirstBank (Michigan) FBMI 8.24 5,672
Heritage Commerce HTBK 6.07 5,628
Hudson Tech HDSN 3.65 190
JB Hunt Transport JBHT 53.72 81,828
IRIS Intl IRIS 12.04 6,587
Indiana Community Bancorp INCB 23.00 450
Intl Bancshares IBOC 20.34 14,004
iPass IPAS 2.48 259,530
Jive Software JIVE 25.70 56,545
Manhattan Associates MANH 50.18 6,410
Multimedia Games Holding MGAM 11.39 78,877
Old Dominion Freight Line ODFL 48.43 30,055
Orexigen Therapeutics OREX 4.73 449,701
Pacific Premier Bancorp PPBI 8.22 3,300
Panera Bread Co PNRA 165.23 15,843
Pinnacle Fincl Partners PNFP 17.98 3,269
pricelinecom PCLN 659.55 106,800
Provident Fincl Hldgs PROV 10.97 300
SS&C Techs Hldgs SSNC 21.86 79,337
Scholastic SCHL 40.17 505,528
Snyders-Lance LNCE 24.18 7,453
Socket Mobile SCKT 3.90 84,005
Southern Comm Cap Tr II SCMFO 7.25 6,500
SVB Cap II 7.00% pfd. SIVBO 26.10 471
vitacost com Inc VITC 8.65 25,644
New Lows 9
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
AVEO Pharmaceuticals AVEO 12.18 11,888
Ameritrans Cap 9.375% pfd AMTCP 1.90 1,652
Ampio Pharmaceuticals AMPE 2.88 17,303
D Medical Industries DMED 0.45 32,244
Marshall Edwards MSHL 0.70 33,190
Mission NewEnergy MNEL 0.72 69,082
Orckit Comm ORCT 0.39 1,100
Utd Online UNTD 4.67 66,191
Wave Systems (Cl A) WAVX 1.60 111,688
Comments »