|
 |
|
Markets - NYSE Price Declines
Showing 1 - 50, as of Feb 9 - 18:00 | | | Symbol | Company Name | Last | Volume | Change | Percent | Rel Str | 52W-High | 52W-Low | Links | | SCL | Stepan Co. | 50.17 | 204,500 | -4.86 | -8.83% | 17.43% | 67.98 | 22.50 | Q C O | | BAC-L | Bank Amer Pfd Ser L | 895.00 | 13,800 | -4.00 | -0.44% | 47.77% | 927.50 | 146.19 | Q C O | | MLM | Martin Marietta Mtrl | 75.95 | 2,723,300 | -3.66 | -4.60% | 29.34% | 102.96 | 65.97 | Q C O | | MA | Mastercard Inc | 223.45 | 1,647,200 | -2.95 | -1.30% | 31.15% | 269.88 | 138.72 | Q C O | | PKY | Parkway Prop Inc. | 17.35 | 1,540,100 | -2.60 | -13.03% | 23.91% | 23.25 | 7.90 | Q C O | | KEY-G | Keycorp Pfd Ser A | 90.75 | 22,700 | -1.56 | -1.69% | 50.99% | 102.06 | 41.30 | Q C O | | TAP | Molson Coors Co Cl B | 39.98 | 3,745,200 | -1.33 | -3.22% | 28.18% | 51.06 | 30.28 | Q C O | | PRX | Pharmacutical Co | 24.07 | 1,918,300 | -1.32 | -5.20% | 38.28% | 27.93 | 8.57 | Q C O | | CUB | Cubic Cp | 33.80 | 325,600 | -1.27 | -3.62% | 27.48% | 42.50 | 21.97 | Q C O | | LPS | Lender Processing | 37.66 | 2,071,700 | -1.19 | -3.06% | 32.53% | 44.27 | 20.63 | Q C O | | HIG | Hartford Fin Svc | 22.34 | 20,519,602 | -1.12 | -4.77% | 35.94% | 29.53 | 3.31 | Q C O | | WPO | Washingtn Post Co B | 415.36 | 27,500 | -1.10 | -0.26% | 31.39% | 490.81 | 294.12 | Q C O | | DV | Devry Inc | 58.88 | 2,269,200 | -1.08 | -1.80% | 49.60% | 63.80 | 38.06 | Q C O | | CPT | Camden Property | 36.77 | 2,647,700 | -1.05 | -2.78% | 35.06% | 45.00 | 15.30 | Q C O | | CLW | Clearwater Paper Cp | 52.63 | 106,700 | -0.92 | -1.72% | 52.14% | 59.90 | 5.93 | Q C O | | VMC | Vulcan Materials Hc | 42.63 | 3,579,100 | -0.87 | -2.00% | 26.86% | 61.69 | 33.57 | Q C O | | GME | Gamestop Corp | 18.82 | 11,000,399 | -0.87 | -4.42% | 31.30% | 32.82 | 18.27 | Q C O | | ADS | Alliance Data Sys Cp | 54.99 | 1,440,400 | -0.84 | -1.50% | 32.71% | 69.09 | 22.76 | Q C O | | VVI | Viad Cp | 17.72 | 106,500 | -0.77 | -4.16% | 28.28% | 21.70 | 12.17 | Q C O | | BWY | Bway Holdings Co | 16.29 | 791,900 | -0.77 | -4.51% | 34.72% | 20.97 | 5.15 | Q C O | | PFG | Principal Finl Group | 21.45 | 6,358,100 | -0.74 | -3.33% | 31.94% | 30.30 | 5.31 | Q C O | | GHL | Greenhill & Co | 75.49 | 63,700 | -0.72 | -0.94% | 37.18% | 95.56 | 54.43 | Q C O | | DEXO | DEX ONE CORPORATION | 27.25 | 25,400 | -0.72 | -2.57% | n/a% | 35.00 | 26.71 | Q C O | | SXL | Sunoco Log Ptnrs Lp | 64.17 | 180,500 | -0.71 | -1.09% | 39.38% | 71.17 | 43.15 | Q C O | | TBI | Trueblue Inc | 13.56 | 374,600 | -0.63 | -4.44% | 36.77% | 17.22 | 5.95 | Q C O | | EDU | New Oriental Educati | 66.67 | 477,400 | -0.63 | -0.94% | 34.82% | 84.97 | 38.04 | Q C O | | SXE | Stanley Inc | 22.64 | 467,100 | -0.62 | -2.67% | 20.57% | 32.99 | 22.41 | Q C O | | REG | Regency Centers Corp | 32.56 | 2,305,300 | -0.61 | -1.84% | 38.71% | 41.15 | 19.85 | Q C O | | NLY | Annaly Capital Manag | 17.29 | 35,194,199 | -0.59 | -3.30% | 44.44% | 19.05 | 10.82 | Q C O | | ITG | Investment Tec New | 16.27 | 969,800 | -0.59 | -3.50% | 29.42% | 28.90 | 16.02 | Q C O | | AI | Arlington Asset Cl A | 14.85 | 21,700 | -0.58 | -3.76% | 44.44% | 16.70 | 2.20 | Q C O | | RMD | Resmed Inc | 54.27 | 774,700 | -0.57 | -1.04% | 58.30% | 55.50 | 31.49 | Q C O | | MD | Mednax Inc | 53.54 | 525,400 | -0.56 | -1.04% | 33.47% | 61.60 | 24.51 | Q C O | | CGA | China Green Agri | 12.94 | 1,122,700 | -0.55 | -4.08% | 30.83% | 18.70 | 2.60 | Q C O | | MCY | Mercury General Cp | 38.14 | 259,600 | -0.54 | -1.40% | 46.26% | 40.12 | 20.87 | Q C O | | WES | Western Gas Partners | 20.65 | 221,500 | -0.50 | -2.36% | 54.90% | 21.88 | 11.38 | Q C O | | GGC | Georgia Gulf Cp New | 14.20 | 426,100 | -0.50 | -3.40% | 30.41% | 50.00 | 5.50 | Q C O | | CRK | Comstock Res | 36.83 | 2,510,500 | -0.49 | -1.31% | 34.42% | 49.14 | 26.62 | Q C O | | FRT | Federal Rlty Inv Tr | 63.10 | 1,317,900 | -0.48 | -0.75% | 40.22% | 71.24 | 35.22 | Q C O | | LAZ | Lazard Ltd. | 36.35 | 975,400 | -0.47 | -1.28% | 40.14% | 44.34 | 20.29 | Q C O | | HAE | Haemonetics Cp | 52.79 | 291,100 | -0.47 | -0.88% | 36.43% | 62.97 | 46.78 | Q C O | | ACC | American Campus Comm | 24.84 | 694,900 | -0.47 | -1.86% | 35.27% | 28.86 | 14.28 | Q C O | | SSS | Sovran Storage | 31.99 | 125,600 | -0.46 | -1.42% | 34.47% | 37.59 | 15.20 | Q C O | | EPR | Entertainmt Ppty Sbi | 33.79 | 420,700 | -0.46 | -1.34% | 42.28% | 36.73 | 10.69 | Q C O | | UDR | Udr Inc. | 15.09 | 4,435,300 | -0.43 | -2.77% | 43.25% | 17.06 | 6.24 | Q C O | | FPL | F P L Group Inc | 46.46 | 7,396,300 | -0.43 | -0.92% | 29.30% | 59.57 | 40.43 | Q C O | | PYA | Pplus Tr Cl A | 18.60 | 12,300 | -0.42 | -2.21% | 49.89% | 20.57 | 6.32 | Q C O | | HIW | Highwoods Prpty Inc | 28.12 | 1,436,100 | -0.42 | -1.47% | 29.23% | 35.24 | 14.78 | Q C O | | DKI | Ms Strd Saturn 8.625 | 21.63 | 13,200 | -0.42 | -1.90% | 42.86% | 23.39 | 8.63 | Q C O | | KRC | Kilroy Realty Cp | 27.28 | 913,700 | -0.41 | -1.48% | 28.45% | 32.75 | 13.59 | Q C O |
|
|
| Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2010 Barchart.com Inc. User agreement applies. |
All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes. |
|
|
