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 NYSE 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 High Last Change Volume Rel Str Links AEA ADVANCE AMERICA INC 6.29 6.24 +0.05 198900 63.22%   Q   C   O   AGU AGRIUM INC 57.70 57.32 +0.13 3933000 68.76%   Q   C   O   AHT-A ASHFORD HSOP TR PFD 16.47 16.30 +0.99 6300 73.52%   Q   C   O   AHT-D ASHFORD HOSP D PFD 16.50 16.25 +0.40 21200 78.86%   Q   C   O   BBY BEST BUY CO INC 43.50 43.30 +0.35 6213700 66.87%   Q   C   O   BEO ENHANCED S& P CV CAL 11.99 11.80 +0.13 78400 73.35%   Q   C   O   CAP CAI INTERNATIONAL I 8.76 8.59 +0.04 43600 66.02%   Q   C   O   CCO CLEAR CHANNL OUTDOOR 9.33 9.20 +0.07 565800 70.48%   Q   C   O   CCZ COMCAST HLD ZONES1 35.74 32.05 +0.80 1300 62.37%   Q   C   O   CTL CENTURYTEL INC 35.75 35.61 +0.82 4544000 67.76%   Q   C   O   DDS DILLARD'S INC 15.79 15.66 +1.38 3780300 63.95%   Q   C   O   DG - 23.33 23.21 +0.34 1080800 0.00%   Q   C   O   DKL MSSATURNS FORD 8.125 20.53 20.30 unch 4800 77.54%   Q   C   O   DRU DOMINION RESOURCES 27.25 27.20 +0.01 63800 64.41%   Q   C   O   DUK DUKE ENERGY CP HL CO 16.28 16.22 +0.12 8762899 63.09%   Q   C   O   F-A FORD MOTOR 7.50 NTS 22.50 22.40 +0.15 96600 82.51%   Q   C   O   FCZ FORD MOTOR CR 7.375% 19.00 19.00 +0.14 96200 67.44%   Q   C   O   FRA BLACKROCK FLOATING R 13.65 13.65 +0.22 44900 65.76%   Q   C   O   FRB BLACKROCK FLOATING R 12.66 12.66 +0.18 34700 67.24%   Q   C   O   GAR GEORGIA PWR CO PFD 26.65 26.55 unch 11400 60.23%   Q   C   O   GDL-A THE GABELLI GLOBAL 53.85 53.80 +0.18 2000 57.99%   Q   C   O   GEA GENL ELEC CAP PINES 25.00 24.99 +0.01 66400 61.13%   Q   C   O   GIS GEN MILLS INC 68.00 67.94 +0.43 2303900 67.94%   Q   C   O   GJN FLTG RT ASSET BK TR 19.60 19.60 +1.77 2200 68.45%   Q   C   O   GKK-A GRAMERCY CAPITAL COR 12.35 12.04 +0.04 7800 72.87%   Q   C   O   GOV GOVERNMENT PROPERTIE 24.92 24.74 +0.51 123700 62.19%   Q   C   O   GY GENCORP INC 8.92 8.79 +0.08 387300 75.35%   Q   C   O   IKL BANKOF AM 5.50 INTER 22.75 22.55 +0.06 13200 67.01%   Q   C   O   IKR BANK AMER INTERNOTES 24.42 23.56 +0.01 10000 59.55%   Q   C   O   IO ION GEOPHYSICAL CORP 6.05 5.66 +0.16 4908100 69.50%   Q   C   O   JAS JO-ANN STORES INC 33.49 32.92 +0.11 309400 67.31%   Q   C   O   JNJ JOHNSON AND JOHNS DC 62.62 62.31 +0.37 16300100 67.56%   Q   C   O   JRO NUVEEN FLOATING RATE 9.67 9.67 +0.12 154300 69.82%   Q   C   O   KG KING PHARMACEUTICALS 12.00 11.80 +0.04 4018600 65.15%   Q   C   O   KO COCA COLA CO THE 57.69 57.48 +0.60 10349300 73.48%   Q   C   O   KOB STR PD 7.625 SHER-WI 25.87 25.87 unch 3200 57.93%   Q   C   O   KTV STR PD 8.2 FIRST UNI 25.50 25.39 -0.08 1200 62.27%   Q   C   O   KYN KAYNE ANDERSON MLP 24.50 24.08 +0.09 112900 66.48%   Q   C   O   LXP-C LEXINGTON REALTY TRU 30.35 30.35 +1.00 1400 72.10%   Q   C   O   MFW M& F WORLDWIDE CP 32.61 32.19 +0.86 98700 82.85%   Q   C   O   MIN M F S INTRMDT INC TR 6.84 6.84 +0.01 350500 62.41%   Q   C   O   MKC.V MCCORMICK & CO VTG 36.09 35.80 +0.05 500 63.78%   Q   C   O   MRK MERCK CO INC 36.67 36.46 +1.13 36369398 74.26%   Q   C   O   MSY MS HI YIELD FUND 5.40 5.40 +0.10 27200 65.63%   Q   C   O   NCC-C NATIONAL CTY CAP PFD 25.00 24.91 +0.07 41200 59.34%   Q   C   O   NCT-C NEWCASTLE INV PFD C 7.79 7.59 -0.06 1700 62.80%   Q   C   O   NNY NUVEEN NY MUNI FD 9.75 9.65 +0.11 50100 59.25%   Q   C   O   NPK NATL PRESTO IND 94.20 93.90 -0.27 15800 63.40%   Q   C   O   NSL NUVEEN SR INCM FD 6.19 6.19 +0.09 94900 77.58%   Q   C   O   OPY OPPENHEIMER HLDGS A 30.73 30.61 +0.36 54900 72.10%   Q   C   O   PFE PFIZER INC 18.48 18.36 +0.25 60976301 70.69%   Q   C   O   PHD PIONEER FLTG RT TRST 11.79 11.75 +0.16 118600 64.46%   Q   C   O   PJE ML PPLUS 8.25 FMC-1 20.47 20.47 +0.03 2500 78.70%   Q   C   O   PJR PREFERREDPLUS UPC 1 21.80 20.66 +0.13 4300 50.01%   Q   C   O   PTY PIMCO CP OPPORTUNITY 14.04 14.04 +0.04 182300 61.75%   Q   C   O   PZB MLD PPLUS CL A CTC 17.46 17.34 +0.19 400 59.87%   Q   C   O   REG-E REGENCY CTR PFD 5 22.20 21.05 -0.16 3600 55.83%   Q   C   O   RHB REHABCARE GROUP INC 27.36 27.03 +0.23 348200 73.04%   Q   C   O   SHG SHINHAN FIN GRP CO 85.76 85.42 +2.21 73700 60.60%   Q   C   O   SJM SMUCKERS J M NEW 56.86 56.35 +2.87 3456000 70.15%   Q   C   O   SLE SARA LEE CP 12.49 12.49 +0.29 8166400 68.80%   Q   C   O   SOV-B SOVEREIGN CAP TR V 24.59 24.59 +0.44 16900 62.25%   Q   C   O   SYT SYNGENTA AG ADS 52.77 52.56 +0.06 730100 64.60%   Q   C   O   TRA TERRA INDS INC 40.37 40.06 +1.96 8089800 68.93%   Q   C   O   TWB TWEEN BRANDS INC 10.54 10.19 +0.53 566900 69.54%   Q   C   O   USB-H US BANCORP DEP SH 20.00 19.99 +0.34 39300 67.78%   Q   C   O   WIT WIPRO LTD 20.75 20.48 -0.03 337000 71.40%   Q   C   O   WMZ WILLIAMS PIPELINE LP 21.92 21.70 +0.20 108700 75.23%   Q   C   O   WRS WESTAR EGY 6.1 FMB 25.45 25.00 +0.04 8300 64.15%   Q   C   O   WSM WILLIAMS SONOMA INC 22.42 21.81 -0.27 2823400 64.19%   Q   C   O   XFP LEHMAN 6.125 AM GN A 14.61 14.61 +0.59 3100 65.52%   Q   C   O   XKK LEHMAN ABS 8.00 GT 8.80 8.80 +0.18 9300 67.35%   Q   C   O   XKN LEHMAN ABS 7.70 FORD 17.55 17.55 +0.35 24100 69.15%   Q   C   O   ZTR ZWEIG TOTL RETURN FD 3.84 3.83 +0.04 285200 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.