Posted On: 05/16/2013 8:37:33 PM
Post# of 63835
Big Board 52 week highs 520 of them.
| Sym | Name | Last | Change | Percent | High | Low | Volume | Time |
|---|---|---|---|---|---|---|---|---|
| AAON | Aaon | 31.00 | +0.29 | +0.94% | 31.28 | 30.53 | 51,307 | 05/16/13 |
| AAP | Advance Auto Parts | 85.42 | -0.98 | -1.13% | 86.92 | 85.04 | 610,588 | 05/16/13 |
| ABCB | Ameris Bancorp | 16.13 | +0.13 | +0.81% | 16.15 | 15.87 | 24,532 | 05/16/13 |
| ACE | Ace Limited | 92.11 | -0.56 | -0.60% | 93.05 | 91.91 | 1,523,338 | 05/16/13 |
| ACT | Actavis Inc. | 123.61 | -0.27 | -0.22% | 126.53 | 123.44 | 2,657,537 | 05/16/13 |
| ACXM | Acxiom Corp. | 21.48 | +0.15 | +0.70% | 21.69 | 19.23 | 836,472 | 05/16/13 |
| ADC | Agree Realty Corp. | 32.95 | +0.97 | +3.03% | 33.58 | 32.05 | 229,764 | 05/16/13 |
| ADES | Ada-Es | 33.21 | +1.84 | +5.87% | 33.69 | 31.33 | 130,083 | 05/16/13 |
| ADP | Automatic Data Proce | 70.98 | -0.76 | -1.06% | 71.91 | 70.88 | 2,089,425 | 05/16/13 |
| ADS | Alliance Data System | 177.36 | -1.28 | -0.72% | 179.99 | 177.21 | 287,431 | 05/16/13 |
| ADUS | Addus Homecare Corp. | 14.93 | +0.85 | +6.04% | 15.51 | 14.11 | 166,271 | 05/16/13 |
| ADVS | Advent Software | 32.17 | +0.96 | +3.08% | 32.42 | 31.33 | 288,513 | 05/16/13 |
| AEGR | Aegerion Pharmaceuti | 61.70 | +14.73 | +31.36% | 63.72 | 47.45 | 4,783,380 | 05/16/13 |
| AER | Aercap Holdings N.V. | 16.55 | -0.45 | -2.65% | 17.11 | 16.51 | 377,077 | 05/16/13 |
| AI | Arlington Asset Inve | 28.88 | +0.80 | +2.85% | 28.96 | 28.07 | 221,237 | 05/16/13 |
| AIMC | Altra Holdings | 27.78 | -0.69 | -2.42% | 28.68 | 27.68 | 91,066 | 05/16/13 |
| AIN | Albany International | 31.67 | -0.03 | -0.09% | 32.00 | 31.49 | 53,867 | 05/16/13 |
| AIT | Applied Industrial | 46.10 | -0.18 | -0.39% | 46.40 | 45.91 | 140,214 | 05/16/13 |
| AIV | Apartment Investment | 32.94 | -0.06 | -0.18% | 33.25 | 32.78 | 1,108,759 | 05/16/13 |
| AIZ | Assurant | 49.30 | -0.27 | -0.54% | 49.70 | 49.21 | 407,615 | 05/16/13 |
| AJG | Arthur J. Gallagher | 45.55 | -0.03 | -0.07% | 45.87 | 45.46 | 608,621 | 05/16/13 |
| AKAM | Akamai Technologies | 46.93 | -1.10 | -2.29% | 48.47 | 46.72 | 3,035,925 | 05/16/13 |
| ALGT | Allegiant Travel Com | 94.71 | +0.59 | +0.63% | 95.25 | 93.66 | 130,748 | 05/16/13 |
| AMG | Affiliated Managers | 164.13 | -1.25 | -0.76% | 167.03 | 163.64 | 449,457 | 05/16/13 |
| AMP | Ameriprise Financial | 80.46 | -1.08 | -1.32% | 81.78 | 80.35 | 1,179,874 | 05/16/13 |
| AMSG | Amsurg | 36.21 | +0.15 | +0.42% | 36.33 | 35.87 | 136,009 | 05/16/13 |
| AON | Aon Plc | 66.22 | -0.22 | -0.33% | 66.58 | 66.11 | 1,557,890 | 05/16/13 |
| AOS | Smith [A.O.] Corp. | 39.62 | -40.28 | -50.41% | 40.36 | 39.51 | 744,687 | 05/16/13 |
| APAM | Artisan Partners Ass | 48.11 | +0.26 | +0.54% | 48.43 | 47.77 | 156,299 | 05/16/13 |
| APD | Air Products And Che | 92.77 | +0.39 | +0.42% | 92.96 | 92.03 | 971,940 | 05/16/13 |
| APH | Amphenol Corp. | 81.42 | +0.06 | +0.07% | 81.83 | 81.16 | 480,863 | 05/16/13 |
| APL | Atlas Pipeline Partn | 38.91 | -0.06 | -0.15% | 39.50 | 38.84 | 654,279 | 05/16/13 |
| ARE | Alexandria Real Esta | 77.80 | -0.29 | -0.37% | 78.43 | 77.49 | 801,318 | 05/16/13 |
| ARMH | Arm Holdings Plc | 49.89 | -0.22 | -0.44% | 50.56 | 49.78 | 1,660,472 | 05/16/13 |
| ASML | Asml Holding N.V. | 77.71 | -0.82 | -1.04% | 78.85 | 77.59 | 956,518 | 05/16/13 |
| ATK | Alliant Techsystems | 77.16 | -0.22 | -0.28% | 77.99 | 76.82 | 385,133 | 05/16/13 |
| ATSG | Air Transport Servic | 6.18 | -0.02 | -0.32% | 6.26 | 6.14 | 98,073 | 05/16/13 |
| ATU | Actuant Corp. | 33.92 | +0.09 | +0.27% | 34.28 | 33.67 | 408,197 | 05/16/13 |
| AVG | Avg Technologies N | 17.84 | +0.07 | +0.39% | 18.43 | 17.80 | 343,642 | 05/16/13 |
| AVY | Avery Dennison Corp. | 44.19 | -0.17 | -0.38% | 44.92 | 44.13 | 662,052 | 05/16/13 |
| AXE | Anixter Internationa | 73.97 | -0.03 | -0.04% | 74.92 | 73.72 | 396,814 | 05/16/13 |
| AXL | American Axle & Manu | 15.92 | -0.08 | -0.50% | 16.42 | 15.87 | 1,228,346 | 05/16/13 |
| B | Barnes Group | 30.08 | -0.02 | -0.07% | 30.21 | 29.90 | 422,307 | 05/16/13 |
| BAC | Bank Of America Corp | 13.36 | -0.08 | -0.60% | 13.55 | 13.32 | 117,977,002 | 05/16/13 |
| BCPC | Balchem Corp. | 47.24 | +1.15 | +2.50% | 47.94 | 46.11 | 106,289 | 05/16/13 |
| BDC | Belden Inc | 54.41 | -0.14 | -0.26% | 55.10 | 54.21 | 199,127 | 05/16/13 |
| BDL | Flanigan's Enterpris | 9.30 | +0.60 | +6.90% | 10.35 | 8.70 | 45,404 | 05/16/13 |
| BDN | Brandywine Realty | 15.69 | -0.19 | -1.20% | 15.94 | 15.63 | 1,053,864 | 05/16/13 |
| BEAM | Beam Inc | 68.65 | +0.02 | +0.03% | 69.78 | 68.60 | 1,004,272 | 05/16/13 |
| BEN | Franklin Resources | 165.95 | -0.64 | -0.38% | 168.76 | 165.44 | 629,788 | 05/16/13 |
| BERY | Berry Plastics Group | 21.24 | +0.19 | +0.90% | 21.49 | 20.84 | 460,488 | 05/16/13 |
| BF.B | Brown Forman Inc B | 72.76 | -0.23 | -0.32% | 74.29 | 72.50 | 254,747 | 05/16/13 |
| BHE | Benchmark Electronic | 19.26 | -0.16 | -0.82% | 19.50 | 19.18 | 263,294 | 05/16/13 |
| BHLB | Berkshire Hills Banc | 27.05 | unch | unch | 27.20 | 26.95 | 46,865 | 05/16/13 |
| BLC | Belo Corp. | 11.38 | -0.01 | -0.09% | 11.46 | 11.32 | 860,530 | 05/16/13 |
| BLK | Blackrock | 285.41 | -3.88 | -1.34% | 290.83 | 284.76 | 608,006 | 05/16/13 |
| BMR | Biomed Realty Trust | 22.76 | -0.33 | -1.43% | 23.13 | 22.71 | 1,948,510 | 05/16/13 |
| BONT | The Bon-Ton Stores | 18.68 | +0.50 | +2.75% | 18.97 | 18.11 | 205,521 | 05/16/13 |
| BPOP | Popular | 30.33 | +0.24 | +0.80% | 30.76 | 30.21 | 591,481 | 05/16/13 |
| BR | Broadridge Financial | 26.61 | +0.15 | +0.57% | 26.67 | 26.45 | 1,127,912 | 05/16/13 |
| BRCM | Broadcom Corp. | 36.57 | -0.11 | -0.30% | 37.21 | 36.50 | 7,720,208 | 05/16/13 |
| BRE | Bre Properties | 53.13 | +0.11 | +0.21% | 53.44 | 52.91 | 481,151 | 05/16/13 |
| BSI | Alon Holdings - Blue | 3.94 | +0.02 | +0.51% | 4.08 | 3.88 | 18,313 | 05/16/13 |
| BSX | Boston Scientific | 9.04 | -0.06 | -0.66% | 9.18 | 8.96 | 36,963,966 | 05/16/13 |
| BT | Bt Group Plc | 48.21 | +0.53 | +1.11% | 48.60 | 48.10 | 147,294 | 05/16/13 |
| BTI | British American Tob | 114.42 | -0.32 | -0.28% | 115.21 | 114.16 | 140,302 | 05/16/13 |
| BWA | Borgwarner Inc. | 83.22 | -0.65 | -0.78% | 84.44 | 83.07 | 901,082 | 05/16/13 |
| BWP | Boardwalk Pipeline | 30.84 | -0.43 | -1.38% | 31.44 | 30.84 | 552,205 | 05/16/13 |
| BXS | Bancorpsouth | 17.25 | -0.12 | -0.69% | 17.51 | 17.24 | 590,706 | 05/16/13 |
| CAB | Cabela's Inc | 71.38 | +1.13 | +1.61% | 72.18 | 70.15 | 1,243,293 | 05/16/13 |
| CADX | Cadence Pharmaceutic | 7.28 | +0.17 | +2.39% | 7.53 | 7.12 | 363,162 | 05/16/13 |
| CAE | Cae Inc | 11.05 | +0.62 | +5.94% | 11.25 | 10.47 | 187,857 | 05/16/13 |
| CAH | Cardinal Health | 47.00 | +0.23 | +0.49% | 47.25 | 46.83 | 5,242,304 | 05/16/13 |
| CALX | Calix Inc | 9.56 | +0.05 | +0.53% | 9.69 | 9.49 | 200,245 | 05/16/13 |
| CAR | Avis Budget Group | 31.23 | -0.14 | -0.45% | 31.80 | 31.15 | 1,212,897 | 05/16/13 |
| CBK | Christopher & Banks | 7.51 | -0.32 | -4.09% | 7.92 | 7.48 | 222,879 | 05/16/13 |
| CBL | Cbl & Associates Pro | 26.15 | -0.12 | -0.46% | 26.54 | 26.03 | 1,942,224 | 05/16/13 |
| CBOE | CBOE Holdings | 40.27 | +0.24 | +0.60% | 40.52 | 39.85 | 411,757 | 05/16/13 |
| CBZ | Cbiz | 6.62 | -0.02 | -0.30% | 6.67 | 6.55 | 79,040 | 05/16/13 |
| CCE | Coca-Cola Enterprise | 38.65 | -0.49 | -1.25% | 39.40 | 38.62 | 5,726,087 | 05/16/13 |
| CCH | Coca Cola Hellenic | 27.61 | +0.66 | +2.45% | 28.70 | 27.46 | 58,403 | 05/16/13 |
| CCK | Crown Cork & Seal | 43.87 | -0.17 | -0.39% | 44.31 | 43.75 | 786,552 | 05/16/13 |
| CEB | The Corporate Execut | 60.22 | +0.32 | +0.53% | 61.20 | 59.79 | 130,876 | 05/16/13 |
| CFR | Cullen/Frost Bankers | 63.27 | +0.16 | +0.25% | 63.87 | 62.94 | 432,890 | 05/16/13 |
| CFX | Colfax Corp. | 48.29 | +0.20 | +0.42% | 48.83 | 47.75 | 731,247 | 05/16/13 |
| CGNX | Cognex Corp. | 44.24 | +0.22 | +0.50% | 45.23 | 43.82 | 246,697 | 05/16/13 |
| CGX | Consolidated Graphic | 45.12 | +0.77 | +1.74% | 45.15 | 43.90 | 49,648 | 05/16/13 |
| CHCO | City Holding Company | 39.99 | +0.13 | +0.33% | 40.26 | 39.80 | 20,307 | 05/16/13 |
| CHDN | Churchill Downs Inc. | 81.19 | +1.07 | +1.34% | 81.48 | 80.50 | 66,901 | 05/16/13 |
| CHEF | The Chefs' Warehouse | 20.88 | +0.33 | +1.61% | 21.07 | 20.33 | 115,391 | 05/16/13 |
| CHTR | Charter Communicatio | 113.61 | -0.92 | -0.80% | 116.42 | 113.25 | 1,201,741 | 05/16/13 |
| CIR | Circor International | 50.33 | -0.21 | -0.42% | 51.14 | 49.83 | 96,133 | 05/16/13 |
| CITZ | Cfs Bancorp | 10.44 | +0.11 | +1.06% | 10.47 | 10.26 | 114,315 | 05/16/13 |
| CL | Colgate-Palmolive | 62.38 | -62.17 | -49.92% | 62.70 | 61.33 | 3,077,774 | 05/16/13 |
| CLC | Clarcor Inc. | 54.82 | +0.19 | +0.35% | 55.23 | 54.29 | 126,467 | 05/16/13 |
| CLP | Colonial Properties | 24.40 | +0.20 | +0.83% | 24.48 | 24.12 | 661,525 | 05/16/13 |
| CLS | Celestica | 9.13 | +0.20 | +2.24% | 9.33 | 8.97 | 368,943 | 05/16/13 |
| CMA | Comerica Inc. | 39.50 | +0.02 | +0.05% | 39.88 | 39.31 | 1,753,394 | 05/16/13 |
| CMCSK | Comcast Corp. | 41.18 | -0.64 | -1.53% | 41.88 | 41.10 | 1,780,859 | 05/16/13 |
| CME | Cme Group Inc. | 64.23 | +0.19 | +0.30% | 64.66 | 63.59 | 1,588,447 | 05/16/13 |
(0)
(0)
