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 - 17:00 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 AEA ADVANCE AMERICA INC NYSE 6.29 6.24 +0.05 194314 63.22%   Q   C   O   AGU AGRIUM INC NYSE 57.70 57.32 +0.13 3932466 68.76%   Q   C   O   AGYS AGILYSYS INC NASD 8.87 8.45 +0.32 169802 65.49%   Q   C   O   AHGP ALLIANCE HOLDINGS GP NASD 23.64 23.32 -0.24 37282 69.03%   Q   C   O   AHT-A ASHFORD HSOP TR PFD NYSE 16.47 16.30 +0.99 6330 73.52%   Q   C   O   AHT-D ASHFORD HOSP D PFD NYSE 16.50 16.25 +0.40 21230 78.86%   Q   C   O   AHY SAFETY FIRST TRUST AMEX 9.71 9.71 +0.18 100 63.50%   Q   C   O   ALOY ALLOY INC NASD 7.64 7.55 +0.07 53153 74.00%   Q   C   O   ANAT AMERICAN NATIONAL IN NASD 100.77 99.31 +1.70 45019 75.94%   Q   C   O   BBY BEST BUY CO INC NYSE 43.50 43.30 +0.35 6149687 66.87%   Q   C   O   BEO ENHANCED S& P CV CAL NYSE 11.99 11.80 +0.13 78431 73.35%   Q   C   O   BONT THE BON-TON STORES I NASD 13.25 13.07 +0.41 485065 83.92%   Q   C   O   BRKR BRUKER CORP NASD 11.84 11.55 +0.13 560043 58.49%   Q   C   O   BSV VANGUARD SHORT-TERM AMEX 80.44 80.33 -0.05 374656 65.87%   Q   C   O   CAK MERRILL LYNCH AMEX 12.70 12.68 +0.04 11200 71.93%   Q   C   O   CAP CAI INTERNATIONAL I NYSE 8.76 8.59 +0.04 43685 66.02%   Q   C   O   CCO CLEAR CHANNL OUTDOOR NYSE 9.33 9.20 +0.07 565826 70.48%   Q   C   O   CFNL CARDINAL FINANCIAL C NASD 9.11 9.04 +0.23 177475 63.20%   Q   C   O   CGA CHINA GREEN AGRI AMEX 17.49 17.14 +1.00 2556161 75.13%   Q   C   O   CMFO CHINA MARINE FOOD GR AMEX 6.29 6.25 +0.46 1357057 76.20%   Q   C   O   CTEL CITY TELECOM [H.K.] NASD 9.40 9.29 +0.43 105217 79.64%   Q   C   O   CTL CENTURYTEL INC NYSE 35.75 35.61 +0.82 4543519 67.76%   Q   C   O   DBRN THE DRESS BARN INC NASD 22.42 21.68 +1.16 2887409 70.03%   Q   C   O   DDS DILLARD'S INC NYSE 15.79 15.66 +1.38 3769452 63.95%   Q   C   O   DG - NYSE 23.33 23.21 +0.34 1080890 0.00%   Q   C   O   DGIT DG FASTCHANNEL INC NASD 27.89 26.90 -0.87 122675 65.39%   Q   C   O   DKL MSSATURNS FORD 8.125 NYSE 20.53 20.30 unch 4800 77.54%   Q   C   O   DRAM DATARAM CORP NASD 4.78 4.75 +1.36 2215397 75.08%   Q   C   O   DRU DOMINION RESOURCES NYSE 27.25 27.20 +0.01 63835 64.41%   Q   C   O   DTV THE DIRECTV GROUP IN NASD 32.07 31.54 +0.04 37566539 79.71%   Q   C   O   DUK DUKE ENERGY CP HL CO NYSE 16.28 16.22 +0.12 8762688 63.09%   Q   C   O   EVV EATON VANCE LTD DURA AMEX 14.80 14.64 +0.21 308581 61.88%   Q   C   O   F-A FORD MOTOR 7.50 NTS NYSE 22.50 22.40 +0.15 96590 82.51%   Q   C   O   FCZ FORD MOTOR CR 7.375% NYSE 19.00 19.00 +0.14 96203 67.44%   Q   C   O   FRA BLACKROCK FLOATING R NYSE 13.65 13.65 +0.22 44914 65.76%   Q   C   O   FRB BLACKROCK FLOATING R NYSE 12.66 12.66 +0.18 34700 67.24%   Q   C   O   GAR GEORGIA PWR CO PFD NYSE 26.65 26.55 unch 11445 60.23%   Q   C   O   GDL-A THE GABELLI GLOBAL NYSE 53.85 53.80 +0.18 2000 57.99%   Q   C   O   GEA GENL ELEC CAP PINES NYSE 25.00 24.99 +0.01 66410 61.13%   Q   C   O   GGR GEOGLOBAL RESOURCES AMEX 3.04 2.72 +0.92 2401406 87.32%   Q   C   O   GIS GEN MILLS INC NYSE 68.00 67.94 +0.43 2303991 67.94%   Q   C   O   GJN FLTG RT ASSET BK TR NYSE 19.60 19.60 +1.77 2268 68.45%   Q   C   O   GKK-A GRAMERCY CAPITAL COR NYSE 12.35 12.04 +0.04 7814 72.87%   Q   C   O   GOV GOVERNMENT PROPERTIE NYSE 24.92 24.74 +0.51 123783 62.19%   Q   C   O   GPRE GREEN PLAINS RENEWAB NASD 12.00 11.70 +2.21 155312 72.84%   Q   C   O   GSC GS CONNECT S&P GSCI AMEX 47.90 43.68 +0.18 5617 51.44%   Q   C   O   GSIC GSI COMMERCE INC NASD 22.26 22.12 +0.15 1445006 72.08%   Q   C   O   GY GENCORP INC NYSE 8.92 8.79 +0.08 368705 75.35%   Q   C   O   HHGP HUDSON HIGHLAND GROU NASD 4.40 4.25 -0.06 62837 64.76%   Q   C   O   IHE ISHARES DJ US PHARMA AMEX 55.76 55.65 +0.44 60241 68.58%   Q   C   O   IKL BANKOF AM 5.50 INTER NYSE 22.75 22.55 +0.06 13226 67.01%   Q   C   O   IKR BANK AMER INTERNOTES NYSE 24.42 23.56 +0.01 10090 59.55%   Q   C   O   IO ION GEOPHYSICAL CORP NYSE 6.05 5.66 +0.16 4907948 69.50%   Q   C   O   IPXL IMPAX LABORATORIES I NASD 11.57 11.30 -0.07 335162 70.60%   Q   C   O   IRBT IROBOT CORP NASD 14.75 14.23 -0.12 147880 60.35%   Q   C   O   ISIG INSIGNIA SYSTEMS INC NASD 4.73 4.35 -0.29 17007 46.27%   Q   C   O   ISSI INTEGRATED SILICON S NASD 4.86 4.79 +0.23 180901 80.78%   Q   C   O   JAS JO-ANN STORES INC NYSE 33.49 32.92 +0.11 309465 67.31%   Q   C   O   JNJ JOHNSON AND JOHNS DC NYSE 62.62 62.31 +0.37 16299234 67.56%   Q   C   O   JRO NUVEEN FLOATING RATE NYSE 9.67 9.67 +0.12 154384 69.82%   Q   C   O   JST JINPAN INTERNATIONAL NASD 38.95 38.57 +2.57 201076 77.61%   Q   C   O   KG KING PHARMACEUTICALS NYSE 12.00 11.80 +0.04 4018604 65.15%   Q   C   O   KIRK KIRKLAND'S INC NASD 15.75 15.72 +2.44 1858143 74.19%   Q   C   O   KMGB KMG CHEMICALS INC NASD 15.70 15.50 -0.06 47818 87.83%   Q   C   O   KO COCA COLA CO THE NYSE 57.69 57.48 +0.60 10348136 73.48%   Q   C   O   KOB STR PD 7.625 SHER-WI NYSE 25.87 25.87 unch 3280 57.93%   Q   C   O   KTV STR PD 8.2 FIRST UNI NYSE 25.50 25.39 -0.08 1265 62.27%   Q   C   O   KVHI KVH INDUSTRIES INC NASD 12.50 12.49 +0.12 38331 77.16%   Q   C   O   KYN KAYNE ANDERSON MLP NYSE 24.50 24.08 +0.09 112998 66.48%   Q   C   O   LIMS STARLIMS TECHNOLOGIE NASD 10.90 10.19 +0.35 17689 66.57%   Q   C   O   LXP-C LEXINGTON REALTY TRU NYSE 30.35 30.35 +1.00 1400 72.10%   Q   C   O   MDVN MEDIVATION INC NASD 29.25 29.22 +0.59 595155 67.69%   Q   C   O   MFW M& F WORLDWIDE CP NYSE 32.61 32.19 +0.86 98776 82.85%   Q   C   O   MGPI MGP INGREDIENTS INC NASD 5.75 5.56 -0.17 31764 66.84%   Q   C   O   MIN M F S INTRMDT INC TR NYSE 6.84 6.84 +0.01 350517 62.41%   Q   C   O   MKC.V MCCORMICK & CO VTG NYSE 36.09 35.80 +0.05 500 63.78%   Q   C   O   MKI MERRILL LYNCH AMEX 10.63 9.75 -0.88 950 57.22%   Q   C   O   MRK MERCK CO INC NYSE 36.67 36.46 +1.13 36364609 74.26%   Q   C   O   MSY MS HI YIELD FUND NYSE 5.40 5.40 +0.10 27214 65.63%   Q   C   O   NCC-C NATIONAL CTY CAP PFD NYSE 25.00 24.91 +0.07 41264 59.34%   Q   C   O   NCT-C NEWCASTLE INV PFD C NYSE 7.79 7.59 -0.06 1700 62.80%   Q   C   O   NII NUVEEN NC MUNI FUND AMEX 15.98 15.46 -0.09 32164 61.71%   Q   C   O   NNY NUVEEN NY MUNI FD NYSE 9.75 9.65 +0.11 50125 59.25%   Q   C   O   NPK NATL PRESTO IND NYSE 94.20 93.90 -0.27 15851 63.40%   Q   C   O   NSL NUVEEN SR INCM FD NYSE 6.19 6.19 +0.09 94972 77.58%   Q   C   O   OPY OPPENHEIMER HLDGS A NYSE 30.73 30.61 +0.36 54940 72.10%   Q   C   O   OTT OTELCO INC NASD 13.99 13.95 +0.28 32526 70.29%   Q   C   O   PFACP PRO-FAC COOPERATIVE NASD 25.30 24.90 -0.10 4276 67.37%   Q   C   O   PFE PFIZER INC NYSE 18.48 18.36 +0.25 60966555 70.69%   Q   C   O   PGM IPATH DJ AIG PLATINU AMEX 39.90 39.90 +0.58 103713 75.65%   Q   C   O   PHD PIONEER FLTG RT TRST NYSE 11.79 11.75 +0.16 118608 64.46%   Q   C   O   PJE ML PPLUS 8.25 FMC-1 NYSE 20.47 20.47 +0.03 2500 78.70%   Q   C   O   PJR PREFERREDPLUS UPC 1 NYSE 21.80 20.66 +0.13 4325 50.01%   Q   C   O   PMK PMA CAP 8.5 SR NTS AMEX 9.10 9.00 -0.10 6700 62.28%   Q   C   O   PODD INSULET CORP NASD 12.57 12.35 +0.36 291908 63.09%   Q   C   O   PRSP PROSPERITY BANCSHARE NASD 38.83 38.78 +1.03 667010 72.35%   Q   C   O   PTY PIMCO CP OPPORTUNITY NYSE 14.04 14.04 +0.04 182392 61.75%   Q   C   O   PZB MLD PPLUS CL A CTC NYSE 17.46 17.34 +0.19 400 59.87%   Q   C   O   REG-E REGENCY CTR PFD 5 NYSE 22.20 21.05 -0.16 3682 55.83%   Q   C   O   RELL RICHARDSON ELECTRONI NASD 6.46 6.26 +0.30 70450 69.10%   Q   C   O   RHB REHABCARE GROUP INC NYSE 27.36 27.03 +0.23 348294 73.04%   Q   C   O   RHM RYDEX 2X S&P SELECT AMEX 63.20 62.89 +0.89 1000 67.28%   Q   C   O   RURL RURAL/METRO CORP NASD 6.20 6.14 +0.10 115755 85.48%   Q   C   O   RXL ULTRA HEALTH CARE PR AMEX 47.02 46.95 +0.44 30218 65.74%   Q   C   O   SGC SUPERIOR UNIFORM GRO NASD 10.21 9.31 -0.19 2017 59.24%   Q   C   O   SHG SHINHAN FIN GRP CO NYSE 85.76 85.42 +2.21 73727 60.60%   Q   C   O   SHY ISHARES 1-3 YEAR TRE AMEX 84.22 84.16 +0.02 566497 67.84%   Q   C   O   SJM SMUCKERS J M NEW NYSE 56.86 56.35 +2.87 3425585 70.15%   Q   C   O   SKIL SKILLSOFT PLC NASD 10.93 10.63 +0.84 1004804 71.04%   Q   C   O   SLE SARA LEE CP NYSE 12.49 12.49 +0.29 8163485 68.80%   Q   C   O   SOV-B SOVEREIGN CAP TR V NYSE 24.59 24.59 +0.44 16935 62.25%   Q   C   O   SRLS SERACARE LIFE SCIENC NASD 3.65 3.63 +0.68 129306 76.25%   Q   C   O   SSRX 3SBIO INC NASD 13.01 12.83 +0.73 211980 70.27%   Q   C   O   STPZ PIMCO 1-5 AMEX 51.74 51.57 -0.02 74545 79.00%   Q   C   O   SXU MERRILL LYNCH AMEX 9.27 9.03 -0.02 90750 57.60%   Q   C   O   SYT SYNGENTA AG ADS NYSE 52.77 52.56 +0.06 730104 64.60%   Q   C   O   SZX MS SEL10 IDX SRNS AMEX 5.20 5.20 +0.07 200 62.34%   Q   C   O   THM INTL TOWER HILL MINE AMEX 6.78 6.36 -0.11 108338 64.73%   Q   C   O   TRA TERRA INDS INC NYSE 40.37 40.06 +1.96 8085706 68.93%   Q   C   O   TTIL TTI TEAM TELECOM INT NASD 2.57 2.16 +0.40 5069091 87.50%   Q   C   O   TWB TWEEN BRANDS INC NYSE 10.54 10.19 +0.53 566968 69.54%   Q   C   O   UEM CLAYMORE U.S.-1-THE AMEX 46.26 46.25 unch 835 64.91%   Q   C   O   USB-H US BANCORP DEP SH NYSE 20.00 19.99 +0.34 39302 67.78%   Q   C   O   WILC G. WILLI-FOOD INTERN NASD 6.08 6.08 +0.09 7252 72.31%   Q   C   O   WIT WIPRO LTD NYSE 20.75 20.48 -0.03 337008 71.40%   Q   C   O   WMZ WILLIAMS PIPELINE LP NYSE 21.92 21.70 +0.20 108738 75.23%   Q   C   O   WRS WESTAR EGY 6.1 FMB NYSE 25.45 25.00 +0.04 8318 64.15%   Q   C   O   WSM WILLIAMS SONOMA INC NYSE 22.42 21.81 -0.27 2823432 64.19%   Q   C   O   WWVY WARWICK VALLEY TELEP NASD 13.00 12.88 +0.18 25050 56.62%   Q   C   O   XFP LEHMAN 6.125 AM GN A NYSE 14.61 14.61 +0.59 3160 65.52%   Q   C   O   XKK LEHMAN ABS 8.00 GT NYSE 8.80 8.80 +0.18 9300 67.35%   Q   C   O   XKN LEHMAN ABS 7.70 FORD NYSE 17.55 17.55 +0.35 24100 69.15%   Q   C   O   XLV HEALTH CARE SELECT S AMEX 30.42 30.39 +0.21 4254777 69.01%   Q   C   O   ZOLL ZOLL MEDICAL CORP NASD 24.67 24.47 +0.17 180971 73.27%   Q   C   O   ZTR ZWEIG TOTL RETURN FD NYSE 3.84 3.83 +0.04 285224 60.13%   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.