Investors Hangout Stock Message Boards Logo
  • Home
  • Mailbox
  • Boards
  • Favorites
  • Whats Hot!
  • Login - Join Now!
Most Active Stocks
Posted On: 09/28/2013 3:11:45 AM
Post# of 39348
Avatar
Posted By: Polgar
NYSE Current Data 

Friday, September 27, 2013 - 5:34 pm ET

New 52-Week Highs: 73
Issue 52 wk
High Price Chg % Chg Volume
Actavis (ACT) 145.50 $144.30 1.63 1.14 2,466,066
AerCap Holdings (AER) 19.71 19.42 -0.20 -1.02 450,845
Allied World Assurance Holdings (AWH) 100.00 99.91 0.68 0.69 164,335
Altisource Residential (RESI) n 23.15 22.91 0.81 3.67 1,246,410
Bank of Montreal (BMO) 66.81 66.56 0.29 0.44 255,930
BT Group ADS (BT) 56.02 55.86 0.77 1.40 96,370
CEC Entertainment (CEC) 45.92 45.60 0.20 0.44 51,662
CTS (CTS) 15.74 15.58 0.09 0.58 140,993
Calgon Carbon (CCC) 19.14 19.01 0.05 0.26 185,951
Cantel Medical (CMN) s 31.00 30.60 -0.02 -0.07 182,565
Center Coast MLP&Infrastructure Fund (CEN) n 20.04 20.00 0.00 0.00 143,145
Chicago Bridge&Iron (CBI) 67.31 67.28 0.19 0.28 748,921
Cimarex Energy (XEC) 97.60 96.30 0.51 0.53 511,326
Cinemark Holdings (CNK) 31.91 31.56 -0.08 -0.25 384,065
Controladora Vuela Compania de Aviacion ADS (VLRS) n 15.52 14.80 -0.11 -0.74 85,641
Core Laboratories (CLB) 170.58 169.29 -0.58 -0.34 102,459
Country Style Cooking Restaurant Chain ADS (CCSC) 9.87 9.74 1.12 12.99 306,397
Cytec Industries (CYT) 81.09 81.00 1.23 1.54 505,778
Diamond Resorts International (DRII) n 19.42 18.96 0.51 2.76 183,840
Drew Industries (DW) 45.41 45.00 0.24 0.54 94,638
Endurance Specialty Holdings (ENH) 54.14 53.75 0.42 0.79 377,283
EnerSys (ENS) 61.17 60.55 -0.48 -0.79 240,596
Envestnet (ENV) 31.86 31.76 0.04 0.13 71,749
Express (EXPR) 24.28 23.84 -0.21 -0.87 425,549
Ferro Corp. (FOE) 9.35 9.12 -0.17 -1.83 489,458
Green Dot Cl A (GDOT) 26.59 26.42 -0.08 -0.30 394,391
Griffon (GFF) 12.67 12.51 0.06 0.48 52,781
HCI Group (HCI) 42.17 41.66 0.87 2.13 125,958
HCI Group 8% Senior Notes due 2020 (HCJ) n 26.96 26.96 0.63 2.39 2,474
HFF Cl A (HF) 25.21 25.09 0.59 2.41 143,407
Hi-Crush Partners (HCLP) 27.19 26.98 0.29 1.09 123,695
Imax (IMAX) 30.27 30.09 0.88 3.01 740,499
Insperity (NSP) 37.80 37.51 -0.12 -0.32 59,677
JinkoSolar Holding ADS (JKS) 22.58 22.50 1.13 5.29 1,373,546
Kodiak Oil&Gas (KOG) 12.21 11.94 0.16 1.36 7,543,806
LIN Media Cl A (LIN) 20.55 20.41 0.75 3.81 961,669
Lydall (LDL) 17.17 17.08 -0.03 -0.18 41,785
Magnum Hunter Resources (MHR) 6.39 6.33 0.46 7.84 10,004,303
Media General Cl A (MEG) 13.65 13.62 0.26 1.95 78,382
Miller Energy Resources 10.75% Cum. pfd. Series C (MILLC) n 26.86 26.68 0.59 2.26 63,837
Minerals Technologies (MTX) s 49.45 48.95 -0.08 -0.16 109,262
Murphy USA (MUSA) n 41.58 41.01 -0.14 -0.34 287,655
National Fuel Gas (NFG) 69.27 68.30 -0.05 -0.07 399,850
Nike Cl B (NKE) s 75.25 73.64 3.30 4.69 15,514,717
Oasis Petroleum (OAS) 49.19 48.61 -0.21 -0.43 1,705,008
OMNOVA Solutions (OMN) 8.75 8.69 0.10 1.16 115,929
Pacific Drilling (PACD) 11.28 11.25 0.04 0.36 607,585
Polaris Industries (PII) 130.40 128.20 -0.13 -0.10 608,224
PolyOne (POL) 30.62 30.53 0.54 1.80 466,063
Regional Management (RM) 32.74 31.67 -0.27 -0.85 229,009
RingCentral Cl A (RNG) n 19.40 18.20 5.20 40.00 8,117,469
SAIC (SAI) 16.09 16.03 0.13 0.82 6,404,587
Science Applications International Wi (SAIC@) n 35.79 35.25 1.25 3.68 228,500
E.W. Scripps Cl A (SSP) 18.26 18.24 0.26 1.45 407,714
Seaspan (SSW) 24.50 24.50 0.53 2.21 145,596
Sparton (SPA) 25.47 25.18 0.05 0.20 64,259
Telefonica ADS (TEF) 15.66 15.59 0.14 0.91 1,021,048
Telephone&Data Systems (TDS) 29.83 29.63 -0.15 -0.50 325,356
Tennant (TNC) 62.64 62.50 0.05 0.08 56,199
Thor Industries (THO) 59.16 58.53 2.10 3.72 1,284,625
Time Warner (TWX) 66.34 66.20 1.33 2.05 6,807,237
Toronto-Dominion Bank (TD) 90.01 89.99 0.49 0.55 323,712
Total ADS (TOT) 59.25 58.91 0.46 0.79 1,168,971
Towers Watson Cl A (TW) 108.34 108.16 2.14 2.02 482,888
Trina Solar ADS (TSL) 15.24 14.83 1.99 15.50 13,284,202
Tutor Perini (TPC) 21.53 21.29 0.11 0.52 203,593
Washington Post Cl B (WPO) 613.84 610.99 7.61 1.26 35,163
Waters (WAT) 108.89 107.28 -0.45 -0.42 409,277
Western Alliance Bancorp. (WAL) 19.01 18.86 0.70 3.85 838,459
Whiting Petroleum (WLL) 60.65 59.98 0.16 0.27 2,551,012
John Wiley&Sons Cl B (JWB) 47.12 47.12 0.39 0.83 500
Yingli Green Energy Holding ADS (YGE) 6.82 6.73 0.63 10.33 12,978,378
Zions Bancorp 6.95% Fixed-to-Floating Rate Sub. Notes due September 15 2028 (ZBK) n 25.60 25.50 0.27 1.07 75,334
New 52-Week Lows: 30
Issue 52 wk
Low Price Chg % Chg Volume
American Eagle Outfitters (AEO) 14.13 $14.33 0.09 0.63 2,583,749
Apollo Senior Floating Rate Fund (AFT) 17.83 17.85 -0.05 -0.28 41,940
Brookfield Global Listed Infrastructure Income Fund Inc. Rt Wi (INF$) n 0.31 0.37 -0.05 -11.88 309,603
Corporate Asset Backed CABCO Series 2004-102 Trust SBC Communication Call Fltg Rate Ctfs (GYC) 19.70 19.70 -0.11 -0.57 1,900
CenturyLink (CTL) 31.72 31.78 -0.33 -1.03 3,413,192
Cloud Peak Energy (CLD) 14.48 14.50 -0.70 -4.61 1,231,978
DDR Dep. pfd. (Rep. 1/20th Share Cl J Pfd.) (DDRJ) 21.86 21.86 -0.26 -1.19 5,277
DDR Dep. pfd. (Rep. 1/20th Share 6.25% Cl K Pfd.) (DDRK) n 21.01 21.21 -0.05 -0.23 15,107
Eaton Vance Senior Income Trust (EVF) 6.91 7.00 -0.07 -0.99 185,425
Enduro Royalty Trust (NDRO) 12.05 12.05 -1.80 -13.00 9,477,220
First Horizon National Dep. Shs pfd. (Rep. 1/4000th Non-Cum. Perp. pfd. Series A) (FHNA) n 21.31 21.32 -0.09 -0.42 16,217
Georgia Power Cl A 6.125% Non-Cum. pfd. (GPEA) 25.04 25.15 -0.13 -0.51 15,266
Gold Fields ADS (GFI) 4.55 4.59 -0.02 -0.43 3,520,312
Goldman Sachs Group Dep. Shs pfd. Series A (GS+A) 19.62 20.01 -0.12 -0.60 100,638
Great Plains 4.5% pfd. E (GXPE) 93.00 94.50 0.74 0.79 2,352
Great Plains Energy 4.35% pfd. D (GXPD) 86.17 88.09 -2.41 -2.66 106
Halcon Resources (HK) 4.51 4.53 -0.11 -2.37 5,371,650
M&T Bank Corp Fixed Rate Cum Per Pfd Series A (MTBP) 964.26 964.26 -25.74 -2.60 100
MetLife Inc. Un (MLU) 28.60 28.73 -0.17 -0.59 213,679
National Retail Properties Dep. pfd. (Rep. 1/100th Share 5.7% Cum. Redeem. pfd. Series E) (NNNE) n 19.66 19.88 -0.01 -0.05 46,014
Nuveen Diversified Currency Opportunities Fund (JGT) 10.39 10.60 -0.07 -0.66 324,793
OFG Bancorp 7.125% Perp. pfd. Series D (OFGD) n 21.21 22.40 -0.40 -1.77 3,100
OFG Bancorp 7.125% Non-Cum. Monthly pfd. Series A (OFGA) 22.11 22.11 -1.14 -4.89 1,455
PS Business Parks Dep. pfd. (Rep. 1/1000 Share Cum. pfd. Series T) (PSBT) 20.87 20.94 -0.21 -0.99 22,867
Pacific Coast Oil Trust (ROYT) 14.76 15.86 -0.46 -2.82 937,720
J.C. Penney (JCP) 8.85 9.05 -1.37 -13.15 250,697,455
Southcross Energy Partners (SXE) n 17.00 17.13 -0.13 -0.77 39,759
Spansion Cl A (CODE) 9.70 9.75 -0.10 -1.02 576,182
Violin Memory (VMEM) n 7.02 7.02 -1.98 -22.00 20,669,846
Zions Bancorp Dep. pfd. (Rep. 1/40th Fixed/Floating Rate Non-Cum. Perp. pfd. Series G) (ZB+G) n 23.12 23.55 -0.10 -0.42 15,727


(0)
(0)









  • New Post - Investors HangoutNew Post

  • Public Reply - Investors HangoutPublic Reply

  • Private Reply - Investors HangoutPrivate Reply

  • Board - Investors HangoutBoard

  • More - Investors HangoutMore

  • Keep Post - Investors HangoutKeep Post
  • Report Post - Investors HangoutReport Post
  • Home - Investors HangoutHome
  • Mailbox - Investors HangoutMailbox
  • Boards - Investors HangoutBoards
  • Favorites - Investors HangoutFavorites
  • Whats Hot! - Investors HangoutWhats Hot!
  • Settings - Investors HangoutSettings
  • Login - Investors HangoutLogin
  • Live Site - Investors HangoutLive Site