Symbol Lookup   Quote Chart Opinion Profile Markets Futures Forex Funds Signals Sectors My Quotes Education Member Sign-In: › Subscriber Login › Member Benefits Markets Overview: › Market Indices › Exchange Funds › Market Momentum  52 Week Highs  NYSE  NASDAQ  AMEX  OTC.BB  TSX  LSE › 52 Week Lows › Volume Leaders › Percent Advances › Percent Declines › Price Advances › Price Declines › Price Volume › Volume Advances › Highs / Lows › What's Hot › What's Not › Funds › Signals › Sectors   Barchart Sponsors Overall 52 Week Highs as of Nov 20 - 22:00 FlipCharts A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Full List   Symbol Company Name Exch High Last Change Volume Rel Str Links KMGB KMG CHEMICALS INC NASD 15.70 15.50 -0.06 47800 87.83%   Q   C   O   TTIL TTI TEAM TELECOM INT NASD 2.57 2.16 +0.40 5069600 87.50%   Q   C   O   GGR GEOGLOBAL RESOURCES AMEX 3.04 2.72 +0.92 2401400 87.32%   Q   C   O   RURL RURAL/METRO CORP NASD 6.20 6.14 +0.10 115700 85.48%   Q   C   O   BONT THE BON-TON STORES I NASD 13.25 13.07 +0.41 485000 83.92%   Q   C   O   MFW M& F WORLDWIDE CP NYSE 32.61 32.19 +0.86 98700 82.85%   Q   C   O   F-A FORD MOTOR 7.50 NTS NYSE 22.50 22.40 +0.15 96600 82.51%   Q   C   O   ISSI INTEGRATED SILICON S NASD 4.86 4.79 +0.23 180900 80.78%   Q   C   O   DTV THE DIRECTV GROUP IN NASD 32.07 31.54 +0.04 37611102 79.71%   Q   C   O   CTEL CITY TELECOM [H.K.] NASD 9.40 9.29 +0.43 105200 79.64%   Q   C   O   STPZ PIMCO 1-5 AMEX 51.74 51.57 -0.02 74500 79.00%   Q   C   O   AHT-D ASHFORD HOSP D PFD NYSE 16.50 16.25 +0.40 21200 78.86%   Q   C   O   PJE ML PPLUS 8.25 FMC-1 NYSE 20.47 20.47 +0.03 2500 78.70%   Q   C   O   JST JINPAN INTERNATIONAL NASD 38.95 38.57 +2.57 201600 77.61%   Q   C   O   NSL NUVEEN SR INCM FD NYSE 6.19 6.19 +0.09 94900 77.58%   Q   C   O   DKL MSSATURNS FORD 8.125 NYSE 20.53 20.30 unch 4800 77.54%   Q   C   O   PDJ MS PROT PERF DOW JNS AMEX 11.37 11.37 +0.02 500 77.53%   Q   C   O   KVHI KVH INDUSTRIES INC NASD 12.50 12.49 +0.12 38300 77.16%   Q   C   O   SRLS SERACARE LIFE SCIENC NASD 3.65 3.63 +0.68 129300 76.25%   Q   C   O   CMFO CHINA MARINE FOOD GR AMEX 6.29 6.25 +0.46 1358500 76.20%   Q   C   O   ANAT AMERICAN NATIONAL IN NASD 100.77 99.31 +1.70 45000 75.94%   Q   C   O   PGM IPATH DJ AIG PLATINU AMEX 39.90 39.90 +0.58 103700 75.65%   Q   C   O   GY GENCORP INC NYSE 8.92 8.79 +0.08 387300 75.35%   Q   C   O   WMZ WILLIAMS PIPELINE LP NYSE 21.92 21.70 +0.20 108700 75.23%   Q   C   O   CGA CHINA GREEN AGRI AMEX 17.49 17.14 +1.00 2557900 75.13%   Q   C   O   DRAM DATARAM CORP NASD 4.78 4.75 +1.36 2238100 75.08%   Q   C   O   MRK MERCK CO INC NYSE 36.67 36.46 +1.13 36369398 74.26%   Q   C   O   KIRK KIRKLAND'S INC NASD 15.75 15.72 +2.44 1860400 74.19%   Q   C   O   ALOY ALLOY INC NASD 7.64 7.55 +0.07 53100 74.00%   Q   C   O   AHT-A ASHFORD HSOP TR PFD NYSE 16.47 16.30 +0.99 6300 73.52%   Q   C   O   KO COCA COLA CO THE NYSE 57.69 57.48 +0.60 10349300 73.48%   Q   C   O   BEO ENHANCED S& P CV CAL NYSE 11.99 11.80 +0.13 78400 73.35%   Q   C   O   ZOLL ZOLL MEDICAL CORP NASD 24.67 24.47 +0.17 180900 73.27%   Q   C   O   RHB REHABCARE GROUP INC NYSE 27.36 27.03 +0.23 348200 73.04%   Q   C   O   GKK-A GRAMERCY CAPITAL COR NYSE 12.35 12.04 +0.04 7800 72.87%   Q   C   O   GPRE GREEN PLAINS RENEWAB NASD 12.00 11.70 +2.21 155300 72.84%   Q   C   O   PRSP PROSPERITY BANCSHARE NASD 38.83 38.78 +1.03 667000 72.35%   Q   C   O   WILC G. WILLI-FOOD INTERN NASD 6.08 6.08 +0.09 7200 72.31%   Q   C   O   LXP-C LEXINGTON REALTY TRU NYSE 30.35 30.35 +1.00 1400 72.10%   Q   C   O   OPY OPPENHEIMER HLDGS A NYSE 30.73 30.61 +0.36 54900 72.10%   Q   C   O   GSIC GSI COMMERCE INC NASD 22.26 22.12 +0.15 1445000 72.08%   Q   C   O   CAK MERRILL LYNCH AMEX 12.70 12.68 +0.04 11200 71.93%   Q   C   O   NLX.U OVERTURE ACQUISITION AMEX 10.15 10.15 +0.15 100 71.41%   Q   C   O   WIT WIPRO LTD NYSE 20.75 20.48 -0.03 337000 71.40%   Q   C   O   SKIL SKILLSOFT PLC NASD 10.93 10.63 +0.84 1004800 71.04%   Q   C   O   PFE PFIZER INC NYSE 18.48 18.36 +0.25 60976301 70.69%   Q   C   O   IPXL IMPAX LABORATORIES I NASD 11.57 11.30 -0.07 335100 70.60%   Q   C   O   CCO CLEAR CHANNL OUTDOOR NYSE 9.33 9.20 +0.07 565800 70.48%   Q   C   O   OTT OTELCO INC NASD 13.99 13.95 +0.28 32500 70.29%   Q   C   O   SSRX 3SBIO INC NASD 13.01 12.83 +0.73 211900 70.27%   Q   C   O   SJM SMUCKERS J M NEW NYSE 56.86 56.35 +2.87 3456000 70.15%   Q   C   O   DBRN THE DRESS BARN INC NASD 22.42 21.68 +1.16 2891800 70.03%   Q   C   O   JRO NUVEEN FLOATING RATE NYSE 9.67 9.67 +0.12 154300 69.82%   Q   C   O   TWB TWEEN BRANDS INC NYSE 10.54 10.19 +0.53 566900 69.54%   Q   C   O   IO ION GEOPHYSICAL CORP NYSE 6.05 5.66 +0.16 4908100 69.50%   Q   C   O   SGO EKSPORTFINANS AMEX 10.80 10.75 +0.01 4000 69.32%   Q   C   O   XKN LEHMAN ABS 7.70 FORD NYSE 17.55 17.55 +0.35 24100 69.15%   Q   C   O   RELL RICHARDSON ELECTRONI NASD 6.46 6.26 +0.30 70400 69.10%   Q   C   O   UG UNITED-GUARDIAN INC NASD 11.06 10.90 -0.10 5600 69.09%   Q   C   O   AHGP ALLIANCE HOLDINGS GP NASD 23.64 23.32 -0.24 37200 69.03%   Q   C   O   XLV HEALTH CARE SELECT S AMEX 30.42 30.39 +0.21 4254700 69.01%   Q   C   O   TRA TERRA INDS INC NYSE 40.37 40.06 +1.96 8089800 68.93%   Q   C   O   SLE SARA LEE CP NYSE 12.49 12.49 +0.29 8166400 68.80%   Q   C   O   AGU AGRIUM INC NYSE 57.70 57.32 +0.13 3933000 68.76%   Q   C   O   IHE ISHARES DJ US PHARMA AMEX 55.76 55.65 +0.44 60200 68.58%   Q   C   O   GJN FLTG RT ASSET BK TR NYSE 19.60 19.60 +1.77 2200 68.45%   Q   C   O   GIS GEN MILLS INC NYSE 68.00 67.94 +0.43 2303900 67.94%   Q   C   O   SHY ISHARES 1-3 YEAR TRE AMEX 84.22 84.16 +0.02 566400 67.84%   Q   C   O   USB-H US BANCORP DEP SH NYSE 20.00 19.99 +0.34 39300 67.78%   Q   C   O   CTL CENTURYTEL INC NYSE 35.75 35.61 +0.82 4544000 67.76%   Q   C   O   MDVN MEDIVATION INC NASD 29.25 29.22 +0.59 597700 67.69%   Q   C   O   JNJ JOHNSON AND JOHNS DC NYSE 62.62 62.31 +0.37 16300100 67.56%   Q   C   O   FCZ FORD MOTOR CR 7.375% NYSE 19.00 19.00 +0.14 96200 67.44%   Q   C   O   PFACP PRO-FAC COOPERATIVE NASD 25.30 24.90 -0.10 4200 67.37%   Q   C   O   XKK LEHMAN ABS 8.00 GT NYSE 8.80 8.80 +0.18 9300 67.35%   Q   C   O   JAS JO-ANN STORES INC NYSE 33.49 32.92 +0.11 309400 67.31%   Q   C   O   RHM RYDEX 2X S&P SELECT AMEX 63.20 62.89 +0.89 1000 67.28%   Q   C   O   FRB BLACKROCK FLOATING R NYSE 12.66 12.66 +0.18 34700 67.24%   Q   C   O   IKL BANKOF AM 5.50 INTER NYSE 22.75 22.55 +0.06 13200 67.01%   Q   C   O   BBY BEST BUY CO INC NYSE 43.50 43.30 +0.35 6213700 66.87%   Q   C   O   MGPI MGP INGREDIENTS INC NASD 5.75 5.56 -0.17 31700 66.84%   Q   C   O   LIMS STARLIMS TECHNOLOGIE NASD 10.90 10.19 +0.35 17600 66.60%   Q   C   O   KYN KAYNE ANDERSON MLP NYSE 24.50 24.08 +0.09 112900 66.48%   Q   C   O   CAP CAI INTERNATIONAL I NYSE 8.76 8.59 +0.04 43600 66.02%   Q   C   O   BSV VANGUARD SHORT-TERM AMEX 80.44 80.33 -0.05 374600 65.87%   Q   C   O   FRA BLACKROCK FLOATING R NYSE 13.65 13.65 +0.22 44900 65.76%   Q   C   O   RXL ULTRA HEALTH CARE PR AMEX 47.02 46.95 +0.44 30200 65.74%   Q   C   O   MSY MS HI YIELD FUND NYSE 5.40 5.40 +0.10 27200 65.63%   Q   C   O   XFP LEHMAN 6.125 AM GN A NYSE 14.61 14.61 +0.59 3100 65.52%   Q   C   O   AGYS AGILYSYS INC NASD 8.87 8.45 +0.32 170400 65.49%   Q   C   O   DGIT DG FASTCHANNEL INC NASD 27.89 26.90 -0.87 122600 65.39%   Q   C   O   KG KING PHARMACEUTICALS NYSE 12.00 11.80 +0.04 4018600 65.15%   Q   C   O   UEM CLAYMORE U.S.-1-THE AMEX 46.26 46.25 unch 800 64.91%   Q   C   O   HHGP HUDSON HIGHLAND GROU NASD 4.40 4.25 -0.06 62800 64.76%   Q   C   O   THM INTL TOWER HILL MINE AMEX 6.78 6.36 -0.11 108300 64.73%   Q   C   O   SYT SYNGENTA AG ADS NYSE 52.77 52.56 +0.06 730100 64.60%   Q   C   O   PHD PIONEER FLTG RT TRST NYSE 11.79 11.75 +0.16 118600 64.46%   Q   C   O   DRU DOMINION RESOURCES NYSE 27.25 27.20 +0.01 63800 64.41%   Q   C   O   WSM WILLIAMS SONOMA INC NYSE 22.42 21.81 -0.27 2823400 64.19%   Q   C   O   WRS WESTAR EGY 6.1 FMB NYSE 25.45 25.00 +0.04 8300 64.15%   Q   C   O   DDS DILLARD'S INC NYSE 15.79 15.66 +1.38 3780300 63.95%   Q   C   O   MKC.V MCCORMICK & CO VTG NYSE 36.09 35.80 +0.05 500 63.78%   Q   C   O   AHY SAFETY FIRST TRUST AMEX 9.71 9.71 +0.18 100 63.50%   Q   C   O   CIO.U ASIA SPECI SIT ACQ AMEX 10.21 10.21 +0.16 100 63.49%   Q   C   O   BWINA BALDWIN & LYONS INC NASD 23.40 23.20 +1.75 800 63.47%   Q   C   O   NPK NATL PRESTO IND NYSE 94.20 93.90 -0.27 15800 63.40%   Q   C   O   AEA ADVANCE AMERICA INC NYSE 6.29 6.24 +0.05 198900 63.22%   Q   C   O   CFNL CARDINAL FINANCIAL C NASD 9.11 9.04 +0.23 177400 63.20%   Q   C   O   DUK DUKE ENERGY CP HL CO NYSE 16.28 16.22 +0.12 8762899 63.09%   Q   C   O   PODD INSULET CORP NASD 12.57 12.35 +0.36 291900 63.09%   Q   C   O   NCT-C NEWCASTLE INV PFD C NYSE 7.79 7.59 -0.06 1700 62.80%   Q   C   O   MIN M F S INTRMDT INC TR NYSE 6.84 6.84 +0.01 350500 62.41%   Q   C   O   CCZ COMCAST HLD ZONES1 NYSE 35.74 32.05 +0.80 1300 62.37%   Q   C   O   SZX MS SEL10 IDX SRNS AMEX 5.20 5.20 +0.07 200 62.34%   Q   C   O   PMK PMA CAP 8.5 SR NTS AMEX 9.10 9.00 -0.10 6700 62.28%   Q   C   O   KTV STR PD 8.2 FIRST UNI NYSE 25.50 25.39 -0.08 1200 62.27%   Q   C   O   SOV-B SOVEREIGN CAP TR V NYSE 24.59 24.59 +0.44 16900 62.25%   Q   C   O   GOV GOVERNMENT PROPERTIE NYSE 24.92 24.74 +0.51 123700 62.19%   Q   C   O   EVV EATON VANCE LTD DURA AMEX 14.80 14.64 +0.21 308500 61.88%   Q   C   O   PTY PIMCO CP OPPORTUNITY NYSE 14.04 14.04 +0.04 182300 61.75%   Q   C   O   NII NUVEEN NC MUNI FUND AMEX 15.98 15.46 -0.09 32100 61.71%   Q   C   O   GEA GENL ELEC CAP PINES NYSE 25.00 24.99 +0.01 66400 61.13%   Q   C   O   SHG SHINHAN FIN GRP CO NYSE 85.76 85.42 +2.21 73700 60.60%   Q   C   O   IRBT IROBOT CORP NASD 14.75 14.23 -0.12 147800 60.35%   Q   C   O   GAR GEORGIA PWR CO PFD NYSE 26.65 26.55 unch 11400 60.23%   Q   C   O   ZTR ZWEIG TOTL RETURN FD NYSE 3.84 3.83 +0.04 285200 60.13%   Q   C   O   PZB MLD PPLUS CL A CTC NYSE 17.46 17.34 +0.19 400 59.87%   Q   C   O   IKR BANK AMER INTERNOTES NYSE 24.42 23.56 +0.01 10000 59.55%   Q   C   O   NCC-C NATIONAL CTY CAP PFD NYSE 25.00 24.91 +0.07 41200 59.34%   Q   C   O   NNY NUVEEN NY MUNI FD NYSE 9.75 9.65 +0.11 50100 59.25%   Q   C   O   SGC SUPERIOR UNIFORM GRO NASD 10.21 9.31 -0.19 2000 59.24%   Q   C   O   BRKR BRUKER CORP NASD 11.84 11.55 +0.13 560700 58.49%   Q   C   O   GDL-A THE GABELLI GLOBAL NYSE 53.85 53.80 +0.18 2000 57.99%   Q   C   O   KOB STR PD 7.625 SHER-WI NYSE 25.87 25.87 unch 3200 57.93%   Q   C   O   SXU MERRILL LYNCH AMEX 9.27 9.03 -0.02 90700 57.60%   Q   C   O   MKI MERRILL LYNCH AMEX 10.63 9.75 -0.88 900 57.22%   Q   C   O   WWVY WARWICK VALLEY TELEP NASD 13.00 12.88 +0.18 25000 56.62%   Q   C   O   REG-E REGENCY CTR PFD 5 NYSE 22.20 21.05 -0.16 3600 55.83%   Q   C   O   GSC GS CONNECT S&P GSCI AMEX 47.90 43.68 +0.18 5600 51.44%   Q   C   O   PJR PREFERREDPLUS UPC 1 NYSE 21.80 20.66 +0.13 4300 50.01%   Q   C   O   ISIG INSIGNIA SYSTEMS INC NASD 4.73 4.35 -0.29 17000 46.27%   Q   C   O   DG - NYSE 23.33 23.21 +0.34 1080800 0.00%   Q   C   O   Back to Top    Barchart Marketplace  »» Barchart.com © Copyright 2009, Barchart.com User agreement applies. Data provided by ddfplus and subject to terms of use and privacy policy. |  Webmaster Tools  |  Advertising  |  Suggestions Box  |  About Barchart.com  |  Support  | Press Ctrl+P to print this page   Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Barchart.com Inc. nor its data provider (ddfplus) shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the Barchart.com Inc. web site, a user agrees not to redistribute the information found therein. Press Ctrl+D to bookmark this page - Set www2.barchart.com as your Home Page All Equities and Futures data is delayed according to exchange rules. NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.