Stock Market NYSE Current Data

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

Sep 28, 2013 at 3:07 AM

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

Newer

Older

Scroll down for more posts ▼

Top 10 Most Recent News Articles

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...

illycaffè's B Corp™ Recertification Reflects Bold Commitment

illycaffè Hits Milestone with B Corp™ Recertification In an era where corporate responsibility isn't just fodder for feel-good presentations, illycaffè has proven it’s not just paying lip service to the idea. The Italian coffee titan has secured its B Corp™ recertification under snazzier, sharper V2 standards. This isn't just a shiny sticker to slap on marketing...

Miguel Pantoja: Wiring a Second Chance Beyond Bars

A Second Shot with Electric Dreams Miguel Pantoja, once on the rocky road of life choices, now lights up Northern California with his spark — quite literally. Walking out of federal prison, his mind was set as firmly as a bolt: first stop was a burger, second was a plan to transform his past into a new beginning. That path took him to UEI College in Sacramento, where...

Retirement Security Faces Global Headwinds in 2026

Grappling with an Uncertain Retirement Future Welcome to the 2026 Global Retirement Index (GRI), where it seems we're all being told to brace for a rough retirement ride. This year's results, crafted by Natixis Investment Managers and their pals at CoreData Research, spotlight just how shaky the ground has gotten. The core troublemakers? Aging populations, whopping public...

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...

Quantum Sky's Strategic Leadership Overhaul Targets Growth

Executive Shake-Up Aims for Stronger Federal Market Alignment Buckle up, folks—there's some major chess-piecing happening at Quantum Sky. They've just named not one or two, but three executive bigwigs to head up their core business groups. This isn’t just some ceremonial reshuffle. Nah, it’s bigger. They're redefining how they tackle the Department of War, Intel &...

Sequel Advisors Rebrand: Founder-Centric M&A Focus

What's in a Name? A Shift to Reflect Reality When a company decides it's time to shake things up with a rebrand, they better have a good reason. Enter what's now called Sequel Advisors—shedding the old label, Transact Capital, to let founders know exactly what they’re dealing with upfront. This isn't just some slick, new logo on a letterhead. It's about aligning their...

Subaru, Motorq Offer Hardware-Free Fleet Telematics Insights

An Unplugged Move in Fleet Management There's something brewing between Motorq and Subaru that could shake up fleet operations in ways most haven't thought possible yet. We’re talking about cutting those pesky hardware cords and diving straight into a future that's software-driven—and hey, we're all here for it. Direct, Data-Driven Leadership Imagine you're a fleet...

PostalAnnex Lands at Stanford with New Service Hub

PostalAnnex Makes a Strategic Stanford Move It's not every day you see a company nestling into a place like Stanford University. Annex Brands has just opened its latest PostalAnnex location, a stone’s throw from the academic hustle and bustle of the Stanford campus. The geeky vibe of students and professors rushing with deadlines matches well with the efficient service...

Lincoln Educational Services Faces Securities Fraud Suit

A Storm Brews Over Lincoln Educational Services You know, there's nothing quite like the stink of a good mess in the markets, and Lincoln Educational Services Corporation has found itself knee-deep in one. The buzz is all about some securities fraud allegations that could rope in a bunch of investors who got the short end of the stick. It’s lawsuits like these that make...