NYSE
New Highs 77 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ AT&T T 32.00 5,458,503 Acadia Realty Trust AKR 22.96 27,158 Advance Auto Parts AAP 92.60 420,171 American Tower REIT AMT 64.92 276,579 Ametek AME 50.26 224,831 AutoZone AZO 394.23 233,437 BRT Realty Trust BRT 8.65 11,898 Blyth BTH 88.49 35,748 Brown Forman A BF/A 84.13 1,606 Cabelas CAB 41.61 861,174 Calpine CPN 18.50 1,049,376 Canadian Natl Railway CNI 84.66 171,555 Carters CRI 57.27 573,547 Coca-Cola KO 75.24 1,633,853 Colgate-Palmolive CL 99.84 543,020 CoreSite Realty COR 25.50 61,815 Crown Castle Intl CCI 57.78 481,638 Dupont Fabros Technology DFT 27.04 1,291,006 Enbridge Inc ENB 40.64 70,546 Equifax Inc EFX 47.24 412,429 Estee Lauder EL 65.08 343,334 Everest Re RE 99.95 364,655 Fair Isaac FICO 45.00 90,299 Federal Realty Inv Trust FRT 100.09 35,597 Fidelity National FIS 34.00 651,442 FleetCor Technologies FLT 40.44 44,064 H&Q Healthcare HQH 16.99 24,713 H&Q Life Sciences HQL 14.27 22,961 Heartland Payment HPY 30.71 53,705 Horace Mann Educators HMN 18.36 166,062 Horizon Tech Notes 2019 HTF 25.32 1,400 InterXion Holding INXN 20.30 584,433 Jarden Corp JAH 43.23 537,515 LeapFrog Cl A LF 9.46 124,145 Lockheed Martin LMT 92.20 595,830 Macerich MAC 61.88 91,837 Mangd Durtn InvGr Mun Fd MZF 15.92 8,984 MarineMax HZO 11.24 443,698 Mastercard MA 450.83 296,153 Mead Johnson Nutrition MJN 87.27 796,345 Montpelier Re MRH 20.94 188,367 Movado Group MOV 28.52 90,384 NVR Inc NVR 778.37 14,016 Navigant Consulting NCI 14.62 44,765 Newcastle Inv NCT 7.05 481,127 NewMarket Corp NEU 225.90 97,653 NextEra Energy NEE 64.85 498,186 PNC Fincl Svcs PNC 66.38 440,895 PPG Industries PPG 104.30 252,118 Pfizer PFE 22.99 5,662,724 Polaris Indus PII 81.91 210,427 Raytheon RTN 54.62 898,623 Regis Corp RGS 18.70 164,488 Roper Indus ROP 102.11 196,958 SandRidge Miss Tr II SDR 22.24 409,679 Schiff Nutrition Intl WNI 16.18 13,426 Sherwin-Williams SHW 121.59 355,691 Simon Property Group SPG 152.93 270,386 SolarWinds SWI 46.38 1,851,429 Standard Pacific SPF 4.90 1,455,767 Sturm Ruger RGR 56.28 200,486 Taiwan Semi Mfg TSM 15.57 5,712,510 Taubman Ctrs TCO 77.88 91,523 Teledyne Tech TDY 65.73 19,869 Teradyne Inc TER 18.01 3,132,138 Tim Hortons THI 55.92 70,055 Time Warner Cbl TWC 83.64 1,166,569 Total Sys Svcs TSS 23.69 358,164 TransDigm Group TDG 125.87 120,781 Tyler Tech TYL 41.61 94,141 Unilever PLC UL 34.74 673,209 Vantiv Inc VNTV 22.00 245,324 Watson Pharma WPI 75.95 4,940,024 Western Digital WDC 44.44 1,517,308 Williams Cos WMB 33.60 1,699,021 Wisconsin Energy WEC 36.30 153,130 Wyndham Worldwide WYN 49.84 871,895 New Lows 9 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ ACCO Brands Corp. Wi ACCOw 10.51 3,875 BB&T Capital Trust VI BBTpB 25.28 116,410 BuildaBear BBW 4.26 36,618 Chesapeake Engy 4.5% pfd. CHKpD 78.01 17,155 Goldcorp GG 38.76 6,091,249 MetroPCS Comm PCS 6.79 7,939,682 Oaktree Capital Group OAK 39.25 14,400 Pampa Energia ADS PAM 6.78 13,304 Promotora de Info ADS PRIS 1.95 14,860
NASDAQ
New Highs 60 COMPANY SYMBOL HIGH VOLUME ------- ------ ---- ------ Access National ANCX 12.73 5,527 Allegiant Travel ALGT 63.59 54,473 Amer Cap Agency Pfd A AGNCP 25.50 12,500 AmeriServ Fincl ASRV 2.95 7,150 Amgen AMGN 70.93 1,341,770 Arch Capital Grp ACGL 39.35 532,121 Ardea Biosciences RDEA 31.74 480,953 Arris Grp ARRS 12.90 790,648 Cirrus Logic CRUS 26.73 5,827,051 Crimson Exploration CXPO 5.13 128,665 Delta Natural Gas Co DGAS 41.70 1,151 Discovery Comm C DISCK 49.02 61,206 Discovery Comm A DISCA 52.58 202,471 Dunkin' Brands Group DNKN 33.54 852,373 Epoch Hldg EPHC 26.46 25,339 Equinix EQIX 170.87 1,943,021 Fidelity Southern LION 8.47 5,606 First Citizens Banc FCZA 7.06 2,851 First United FUNC 8.60 9,622 Flexsteel Industries FLXS 20.63 1,636 Hain Celestial Group HAIN 47.60 134,567 Hercules Tech Growth Cap HTGC 11.38 62,611 Hibbett Sports HIBB 58.70 39,071 Homeownrs Choice wt HCIIW 2.79 3,300 Jacksonville Bancorp JXSB 16.06 300 Kulicke & Soffa Inds KLIC 13.04 359,721 Liquidity Services LQDT 54.57 112,122 MHI Hospitality MDH 3.46 4,600 MWI Veterinary Supply MWIV 92.97 4,503 Madison Square Garden MSG 35.72 24,114 Mattersight MATR 9.43 13,100 Netease Inc. NTES 61.45 413,553 O'Reilly Automotive ORLY 104.81 929,714 OSI Systems OSIS 65.33 64,659 Onyx Pharmaceuticals ONXX 47.80 879,566 PDF Solutions PDFS 9.23 26,278 Peapack Gladstone PGC 15.57 254 Penford PENX 7.92 1,925 Points International PCOM 12.24 12,925 Pozen POZN 8.12 234,454 Preferred Bank PFBC 13.00 32,050 Radware RDWR 38.71 17,696 Regeneron Pharmaceuticals REGN 145.04 1,801,390 Ross Stores ROST 60.59 275,134 SBA Comm SBAC 53.23 434,666 Santarus SNTS 6.18 66,787 SeagateTech STX 31.49 2,751,006 Sucampo Pharm (Cl A) SCMP 8.49 12,573 Synergy Pharmaceuticals SGYP 5.34 78,437 Taylor Devices TAYD 12.18 7,175 Texas Cap Bancshares Wt TCBIW 23.82 1,200 Texas Capital Bancshares TCBI 37.76 278,012 Top Image Sys TISA 5.59 279,426 Trinity Biotech PLC (ADS) TRIB 11.70 23,553 UMB Fincl UMBF 48.15 82,037 Utd Natural Foods UNFI 49.46 64,142 Verisk Analytics Inc VRSK 48.79 220,218 Wayside Tech Group WSTG 17.50 6,958 Wilshire Bancorp WIBC 5.09 370,691 Yadkin Valley Fincl YAVY 3.17 33,426 New Lows 17 COMPANY SYMBOL LOW VOLUME ------- ------ ---- ------ Actions Semiconductor ADS ACTS 1.62 3,800 Brightpoint CELL 6.90 115,350 CH Robinson Worldwide CHRW 59.55 639,590 Ceradyne CRDN 24.00 263,914 Clearfield Inc CLFD 4.17 77,548 CommTouch Software CTCH 2.74 7,665 Dynamics Research DRCO 7.66 48,273 Green Plains Renew Engy GPRE 7.72 543,881 InterDigital IDCC 29.19 959,325 Marshall Edwards MSHL 0.61 16,276 NII Hldgs NIHD 14.51 6,135,174 ProShs UlShrt Nsdq Biot BIS 22.31 100 Rimage RIMG 9.04 10,499 Skywest SKYW 9.23 69,297 Torm A/S TRMD 0.32 6,900 Verastem VSTM 9.65 1,072 Zipcar ZIP 11.52 807,625If you enjoy the content at iBankCoin, please follow us on Twitter
