Stock Market Analysis NYSE Current Data

New Post Public Reply Private Reply Replies (0) Message Board

Oct 3, 2013 at 5:04 PM

NYSE Current Data

Thursday, October 03, 2013 - 4:03 pm ET

New 52-Week Highs: 97
Issue 52 wk
High Price Chg % Chg Volume
Access Midstream Partners (ACMP) 49.36 $48.69 -0.44 -0.90 262,885
Advanced Semiconductor Engineering ADS (ASX) 4.95 4.90 0.12 2.51 444,480
Alcatel-Lucent ADS (ALU) 4.02 3.89 -0.10 -2.51 30,557,101
Allied World Assurance Holdings (AWH) 102.00 101.55 -0.31 -0.30 492,449
Apollo Global Management Cl A (APO) 30.10 29.50 -0.27 -0.91 958,138
Asbury Automotive Group (ABG) 55.82 54.31 -1.30 -2.34 168,514
Autoliv (ALV) 89.92 89.47 0.86 0.97 592,743
Bitauto Holdings ADS (BITA) 19.93 19.11 -0.11 -0.57 767,817
Boise Inc. (BZ) 12.76 12.71 0.06 0.47 2,189,547
Boyd Gaming (BYD) 14.75 14.31 -0.15 -1.04 1,316,655
Brunswick (BC) 42.10 41.05 -0.01 -0.02 771,901
BT Group ADS (BT) 56.44 56.08 -0.34 -0.60 41,503
Build-A-Bear Workshop (BBW) 7.50 7.10 -0.15 -2.07 14,816
Burlington Stores (BURL) n 26.44 24.73 -0.28 -1.12 972,987
CTS (CTS) 16.57 16.38 0.58 3.67 421,080
Carpenter Technology (CRS) 60.41 59.68 -0.42 -0.70 223,152
China Green Agriculture (CGA) 4.78 4.70 0.18 3.87 235,941
China Ming Yang Wind Power Group ADS (MY) 2.88 2.86 0.17 6.32 3,595,890
China Yuchai International (CYD) 25.17 24.39 -0.48 -1.93 136,551
Colfax (CFX) 58.00 57.27 -0.39 -0.68 447,750
Concho Resources (CXO) 115.84 114.07 0.03 0.03 1,767,796
Constellation Brands Cl A (STZ) 60.59 60.36 2.10 3.60 3,939,575
Constellation Brands Cl B (STZB) 59.90 59.90 1.80 3.10 500
Country Style Cooking Restaurant Chain ADS (CCSC) 11.10 10.50 0.54 5.42 213,629
Dril-Quip (DRQ) 116.48 115.49 -0.67 -0.58 191,262
Empire State Realty OP Un Series ES (ESBA) n 14.00 14.00 0.50 3.70 150
Energen (EGN) 80.36 80.28 1.85 2.36 740,924
Envestnet (ENV) 32.13 32.02 0.41 1.28 126,306
Envision Healthcare Holdings (EVHC) n 28.99 28.05 1.16 4.31 1,111,220
ExamWorks Group (EXAM) 27.63 26.76 0.61 2.33 267,595
Ferro Corp. (FOE) 9.74 9.65 0.04 0.42 751,732
Franklin Covey (FC) 19.23 19.07 0.07 0.37 50,205
General American Investors (GAM) 35.20 34.10 -0.23 -0.67 37,463
Goodrich Petroleum (GDP) 27.92 27.50 2.51 10.04 2,727,813
W.R. Grace (GRA) 89.92 89.07 -0.58 -0.65 690,047
HCA Holdings (HCA) 47.07 45.85 0.51 1.14 7,292,722
Helmerich&Payne (HP) 72.59 72.57 0.66 0.92 870,930
Hess Corp. (HES) 81.12 79.98 0.02 0.03 3,331,815
Huntsman (HUN) 21.71 21.63 0.50 2.37 7,905,892
JinkoSolar Holding ADS (JKS) 24.89 24.00 -0.15 -0.62 880,974
KAR Auction Services (KAR) 29.21 28.97 -0.23 -0.79 1,193,431
Kodiak Oil&Gas (KOG) 12.74 12.54 -0.00 -0.04 6,392,606
LIN Media Cl A (LIN) 21.56 21.15 0.18 0.86 865,292
Laredo Petroleum Holdings (LPI) 30.43 30.23 -0.18 -0.59 1,092,488
Level 3 Communications (LVLT) 28.26 27.91 -0.05 -0.20 1,875,397
Live Nation Entertainment (LYV) 19.23 18.93 -0.15 -0.79 1,329,085
MGM Resorts International (MGM) 20.90 20.61 -0.09 -0.43 7,053,626
Magnum Hunter Resources (MHR) 6.79 6.62 0.08 1.22 6,128,251
Methode Electronics (MEI) 29.06 28.86 0.46 1.62 420,701
Miller Energy Resources (MILL) 8.07 8.00 0.14 1.78 1,158,470
NCR (NCR) 40.61 40.51 0.36 0.90 1,781,702
NRG Yield (NYLD) n 32.62 32.41 0.66 2.08 127,122
NetSuite (N) 112.21 109.85 -1.09 -0.98 354,536
New Oriental Education&Technology Group ADS (EDU) 25.90 25.45 -0.09 -0.37 850,875
Niska Gas Storage Partners (NKA) 16.00 15.89 0.21 1.34 57,017
OCI Resources (OCIR) n 18.94 18.90 0.29 1.56 70,455
Oasis Petroleum (OAS) 51.43 51.24 0.73 1.44 1,399,665
Oil States International (OIS) 107.26 106.42 -0.72 -0.67 278,989
Opko Health (OPK) 10.22 9.78 0.29 3.06 15,296,182
Orient Express Hotels (OEH) 13.46 12.85 -0.56 -4.18 279,833
Oshkosh (OSK) 50.72 49.59 -0.96 -1.91 595,876
Pacific Drilling (PACD) 11.76 11.57 0.57 5.18 1,726,668
Pandora Media (P) 27.93 26.52 -0.37 -1.38 12,352,044
Penske Automotive Group (PAG) 43.48 42.91 -0.49 -1.13 300,803
Pioneer Natural Resources (PXD) 197.84 197.06 1.59 0.81 1,371,549
Pioneer SouthWest Energy Partners (PSE) 46.28 46.10 0.26 0.57 211,499
Promotora de Informaciones S.A. ADS Cl B (PRISB) 2.36 2.23 0.23 11.50 97,775
Promotora de Informaciones S.A. ADS (PRIS) 2.31 2.15 0.33 18.13 128,454
RE/MAX Holdings Cl A (RMAX) n 29.19 29.16 2.17 8.02 1,716,307
Rite Aid (RAD) 5.30 5.16 0.15 2.95 57,072,420
SM Energy (SM) 79.33 79.00 0.22 0.28 452,873
Schlumberger (SLB) 89.98 89.60 -0.25 -0.28 5,562,816
Sequans Communications ADS (SQNS) 2.95 2.84 0.10 3.65 216,927
Sotheby's (BID) 52.00 50.93 0.89 1.78 3,476,838
St. Jude Medical (STJ) 55.00 54.98 0.15 0.27 1,862,251
Sturm Ruger (RGR) 66.10 64.91 0.81 1.26 393,553
THL Credit Senior Loan Fund (TSLF) n 20.24 20.24 0.04 0.20 5,450
T-Mobile US (TMUS) s 26.77 26.53 -0.08 -0.30 2,925,561
Taro Pharmaceutical Industries (TARO) 78.23 77.44 -0.25 -0.32 31,571
Telefonica ADS (TEF) 16.08 16.03 0.00 0.00 1,116,286
Tenneco (TEN) 52.93 52.01 -0.75 -1.42 546,888
TERNIUM ADS (TX) 25.90 25.51 0.95 3.87 234,313
Towers Watson Cl A (TW) 114.71 113.91 1.29 1.15 665,703
Trina Solar ADS (TSL) 16.50 16.14 0.08 0.47 5,759,879
U.S. Cellular (USM) 46.37 45.72 -0.52 -1.12 82,455
U.S. Silica Holdings (SLCA) 28.52 27.45 1.23 4.69 3,027,520
Under Armour Cl A (UA) 83.40 80.98 -1.42 -1.72 1,196,630
United Rentals (URI) 60.87 59.93 -0.48 -0.79 1,203,174
US Airways Group (LCC) 20.43 20.42 0.58 2.92 6,858,293
Universal Health Services Cl B (UHS) 77.55 77.01 0.33 0.43 642,105
Valeant Pharmaceuticals International (VRX) 113.79 111.59 1.79 1.63 2,576,629
Vipshop Holdings ADS (VIPS) 70.00 69.60 3.82 5.81 2,626,139
Wabash National (WNC) 12.06 11.70 -0.26 -2.17 457,409
Walgreen (WAG) 57.41 56.06 -0.47 -0.83 5,848,811
Weatherford International (WFT) 16.10 15.86 -0.12 -0.75 3,380,160
Whiting Petroleum (WLL) 63.08 62.49 0.94 1.54 2,220,899
Yingli Green Energy Holding ADS (YGE) 7.36 7.25 0.09 1.19 7,932,597
New 52-Week Lows: 42
Issue 52 wk
Low Price Chg % Chg Volume
American Eagle Outfitters (AEO) 13.77 $13.81 -0.15 -1.07 2,431,745
Astoria Financial Dep. pfd. (Rep. 1/40th 6.5% Perp. pfd. Series C) (AF+C) n 21.13 21.20 -0.44 -2.04 74,853
Bank of America Dep. pfd. (Rep. 1/1200th Interest in a Share of Floating Rate Non. Cum. pfd. Series 2) (BMLH) 17.55 17.61 -0.14 -0.79 32,264
Bank of America Dep. pfd. (Rep. 1/1200th interest of a (BMLJ) s 19.56 19.87 -0.03 -0.15 30,452
Bank of America Dep. pfd. (Rep. 1/1000th Interest in a (BACE) s 20.12 20.22 -0.35 -1.70 9,795
Bank of America Dep. pfd. (Rep. 1/1200th interest of a (BMLL) s 19.59 19.99 0.06 0.30 18,839
Blackstone/GSO Strategic Credit Fund (BGB) 17.51 17.65 -0.01 -0.07 136,411
CNH Industrial (CNHI) 12.43 12.57 -0.33 -2.56 984,457
CVR Refining (CVRR) n 23.85 24.08 -0.49 -1.99 744,367
Campus Crest Communities (CCG) 9.86 10.11 -0.35 -3.35 2,445,434
Campus Crest Communities Inc. 8% Series A (CCGA) 24.70 24.74 -1.21 -4.66 535,517
CenturyLink (CTL) 31.08 31.26 -0.35 -1.11 3,788,823
Charles Schwab Dep. Pfd. (Rep. 1/40th Non-Cum. Perp. pfd. Series B) (SCHWB) 21.92 22.20 -0.19 -0.84 1,048,574
Cushing Royalty&Income Fund (SRF) 16.53 16.71 -0.02 -0.12 45,638
EPR Properties 6.625% Series F Cum. Redeem. pfd. Shares (EPRF) n 21.01 21.18 -0.18 -0.85 11,078
First Horizon National Dep. Shs pfd. (Rep. 1/4000th Non-Cum. Perp. pfd. Series A) (FHNA) n 21.21 21.32 -0.03 -0.14 7,582
Glimcher Realty Trust (GRT) 9.68 9.77 -0.15 -1.51 635,249
Goldman Sachs Group Dep. Shs pfd. Ser D (GS+D) 19.52 19.64 -0.16 -0.81 129,793
Grana y Montero ADS (GRAM) n 18.40 18.50 -1.05 -5.39 60,362
Harmony Gold Mining ADS (HMY) 3.20 3.21 -0.07 -2.13 2,525,117
Kimco Realty Dep. Shs (Rep. 1/1000th pfd. Series K) (KIMK) n 20.07 20.13 -0.04 -0.20 38,323
LMP Corporate Loan Fund (TLI) 12.14 12.17 -0.10 -0.81 54,069
Martha Stewart Living Omnimedia (MSO) 2.25 2.27 -0.03 -1.30 90,046
MetLife Inc. Un (MLU) 28.22 28.60 -0.04 -0.14 418,119
MiX Telematics ADS (MIXT) n 12.99 13.27 -0.81 -5.75 226,304
MS Capital Trust V 5.625% Cap. Secs. (MWO) 23.00 23.30 -0.21 -0.89 19,965
MS Non-Cum. pfd. Stock Series A (MS+A) 18.89 19.06 -0.08 -0.42 76,908
Noranda Aluminum Holding (NOR) 2.28 2.28 -0.03 -1.30 532,020
OFG Bancorp 7% Non-Cum. Monthly pfd. Series B (OFGB) 21.80 22.20 -0.20 -0.88 5,035
Oxford Resource Partners (OXF) 1.80 1.80 -0.07 -3.74 61,536
J.C. Penney (JCP) 8.38 8.44 -0.28 -3.27 42,967,870
PLC Capital Trust V 6.125% TOPrS (PL+B) 23.64 23.64 -0.51 -2.11 520
Red Hat (RHT) 44.31 45.01 -0.26 -0.57 2,968,218
Regis (RGS) 14.40 14.45 -0.25 -1.70 343,681
MS Structured Asset SATURNS J.C. Penney Deb-Bkd Series 2007-1 7.00% Call Cl A Un (HJV) 14.00 14.71 -0.04 -0.27 15,369
Southcross Energy Partners (SXE) n 16.51 16.78 0.00 0.00 34,764
Southern (SO) 40.55 40.65 -0.68 -1.65 3,855,310
Tumi Holdings (TUMI) 19.24 19.29 -0.35 -1.78 781,527
UMH Properties 8.25% Cum. Redeem. Pfd. Series A (UMHA) 25.05 25.50 -0.19 -0.73 2,400
U.S. Bancorp Dep. Pfd. (Rep. 1/1000 Interest in a (USBA) s 741.05 744.00 -8.00 -1.06 230
Virginia Electric&Power 5% pfd. (VELE) 101.50 101.50 -3.36 -3.20 369
Zions Bancorp Dep. pfd. (Rep. 1/40th Fixed/Floating Rate Non-Cum. Perp. pfd. Series G) (ZB+G) n 23.01 23.06 -0.24 -1.03 13,810

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

Alex Jones Returns to Austin: New Studio, New Plans

Back in the Saddle: Austin's Controversy Stirs Again It looks like we're seeing a new chapter in a saga that just refuses to end. Alex Jones, the infamous firebrand who's plastered conspiracy theories across the airwaves for two decades, is returning to ground zero in Austin—the old InfoWars studio. After wading through bankruptcy muck and courtroom clashes, Jones is...

AMD CEO, Global Leaders Converge At IMPERIA Summit

A Clash of Giants in New York The trade floors are buzzing in New York as the world's economic heavyweights and tech titans gather for the inaugural IMPERIA Summit. You can almost smell the pressure and ambition wafting through the streets when folks like AMD's CEO, Lisa Su, share the stage with geopolitical power players like President Trump and China's President Xi...

Aviator Nation Teams with NFL for 2026 Collection Launch

In a move blending sports with a dash of retro flair, Aviator Nation's dropping its first NFL-licensed collection. They’re looking to serve up a blend of vintage vibes and team spirit. Aviator Nation's New Venture Launching their collection on September 24th, 2026, Aviator Nation takes a dive deeper into sports licensing, after scoring a touchdown (literally!) with an...

Rise Treatment Center Launches in Vegas for Teens

Las Vegas Debuts Rise Adolescent Treatment Center Imagine being a parent in Las Vegas, staring at the daunting task of finding genuine help for your teenage kid just entering those rebellious years. The choices usually feel sparse and lacking. But on August 13, 2026, a shimmer of hope illuminated the landscape with the opening of Rise Adolescent Treatment Center. It’s a...

Wrensilva Unveils Studio Console in White Oak

The White Oak Revolution Out of San Diego, Wrensilva's giving audiophiles a new reason to tune in: the Studio record console now comes dressed to impress in White Oak. This marks a fresh chapter in their craftsmanship tale, marrying sleek design with the earthy charm of this beloved hardwood. And guess what? The demand for serene home listening setups is peaking like...

Starr Conspiracy Unveils AI Tool for B2B Tech Firms

AI-Driven Insight in Minutes: A Game Changer for B2B Hold onto your hats, because The Starr Conspiracy just lit a fire in the B2B tech world with its latest offering—Battle Card Builder. This free tool cranks out competitive intelligence in no time, literally about four minutes. Geared specifically for B2B tech marketing and sales teams, it combines decades of know-how...

VERTESS Tops Axial's 2026 Healthcare M&A Advisor List

Strength Takes Top Spot in Healthcare M&A VERTESS has grabbed the gold medal in healthcare sell-side M&A, something that didn't just fall from the sky. Axial gave them the nod as the cream of the crop among the Top 50 Lower Middle Market Healthcare M&A Advisors for 2026. Evaluating the Strengths that Set VERTESS Apart When Axial, that private deal network that's all about...

Unicycive's Legal Turmoil: Opportunity for Investor Action

Unicycive's Legal Headache: What's Brewing? Here we go again, folks. If you're holding shares of Unicycive Therapeutics, Inc. (UNCY), buckle up because it's looking like a storm's on the horizon. The Law Offices of Howard G. Smith have dropped the news that shareholders can step up to lead a securities fraud class action lawsuit against the company. That chance to be part...

Stravito's MCP Server Revolutionizes AI in Business

We're seeing another big swing in how enterprises weave AI into the fabric of decision-making. Stravito, an enterprise customer intelligence platform, launched its Model Context Protocol (MCP) Server. This thing brings company-owned research right into the gizmos teams already use. Now, businesses aren't left groping in the dark figuring out their next moves—pretty...

Amy Wilson Joins ITSA Board: A New Era for UBI?

An Unexpected Turn in the UBI Movement In a world where tech and economic security must dance together, minding the steps is crucial. And this time, Amy Wilson's got her dancing shoes on. On September 24, 2026, the Income To Support All (ITSA) Foundation made some waves by adding Wilson to its board of directors, a move showing they're more serious than ever about...