On Demand

20 Day Lows

Symbol Open High Low Last
Alcoa Inc 15.10 15.15 14.70 14.79
American Assets Trust 40.61 41.37 40.61 41.02
Almaden Minerals 1.09 1.12 1.07 1.11
American Campus Communities Inc 41.08 41.34 40.76 41.27
Acorda Therapeutics 35.22 35.65 33.08 33.84
Agree Realty Corp 32.27 32.92 32.08 32.83
Associated Estates Realty Corp 23.65 24.07 23.44 23.95
Applied Genetic Technologies Co 21.88 21.88 20.22 20.29
Acadia Realty Trust 34.19 34.33 33.97 34.16
Anika Therapeutics Inc 40.09 40.09 38.12 39.92
American Public Education 32.89 33.92 31.32 32.40
Amerigas Partners L.P. 49.26 49.51 49.00 49.23
American Residential Properties 17.08 17.42 17.01 17.34
Ameriserv Financial Inc 2.91 3.00 2.89 2.94
Athenahealth 130.42 130.84 126.18 127.07
Actinium Pharmaceuticals Inc. 3.43 3.50 3.12 3.12
Aetrium Inc 3.50 3.50 3.01 3.49
Atento S.A. 12.12 12.26 11.01 11.52
Avalonbay Communities 166.61 168.34 165.67 168.34
American Vanguard Corp 11.05 11.48 10.36 11.27
Axion Power Intl Inc 0.26 0.31 0.22 0.28
Alexco Resource Corp 0.44 0.45 0.42 0.42
Bravo Brio Restaurant Group 13.26 13.35 13.00 13.03
Blue Capital Reinsurance Holdi 17.37 17.37 16.87 16.96
Brandywine Realty Trust 15.80 15.89 15.67 15.85
Bel Fuse Inc 19.45 19.53 19.01 19.09
Saul Centers 53.40 54.16 53.07 53.87
Biomed Realty Trust 22.18 22.31 22.04 22.24
B.O.S. Better Online Solutions 3.03 3.06 2.91 2.98
Bio-Path Holdings 1.95 1.99 1.85 1.85
Boston Properties 136.37 137.84 135.57 137.41
Caesars Acquisition Company 7.52 7.52 7.27 7.39
China Advanced Construction 4.05 4.22 3.93 4.02
Calithera Biosciences Inc. 15.87 16.08 15.15 15.22
Crossamerica Partners LP 35.69 36.03 33.71 34.26
Castle [A.M.] & Co. 4.70 4.71 2.80 3.22
Caseys General Stores 89.59 89.90 87.20 87.75
Cbl & Associates Properties 19.87 20.10 19.66 20.02
CBOE Holdings 59.75 60.32 59.38 60.03
Chinacache International 10.13 10.25 9.75 9.93
Cedar Shopping Centers Inc 7.42 7.51 7.30 7.48
Century Aluminum Company 19.74 19.74 18.96 18.97
Cerus Corp 5.16 5.18 4.54 4.78
The Chefs' Warehouse Inc 21.33 21.50 20.18 20.26
Chesapeake Energy Corp 17.29 17.30 16.63 16.68
Chesapeake Lodging Trust 35.49 35.72 35.21 35.56
Bancolombia S.A. 41.67 41.97 40.93 41.10
Mack-Cali Realty Corp 18.99 19.01 18.70 18.81
Centerpoint Energy Inc 21.00 21.04 20.63 20.79
Consolidated Communications Holdings 21.22 21.90 21.12 21.28
Cipher Pharmaceuticals Inc. 12.89 12.89 11.04 11.51
Camden Property Trust 72.41 72.96 72.04 72.79
Cray Inc 30.62 31.18 29.86 29.87
Crawford Co Cl B 8.99 9.11 8.96 9.09
Crocs Inc 10.49 11.35 10.25 11.15
Crystal Rock Holdings 0.72 0.73 0.67 0.73
Chambers Street Properties 8.17 8.22 8.12 8.19
Cst Brands Inc. Common Stock 44.50 44.66 41.56 41.63
Charles & Colvard Ltd 1.55 1.55 1.48 1.50
Ctrip.Com International 45.65 45.98 44.04 45.37
Cubesmart 23.41 23.60 22.84 23.20
Cousins Properties Inc 10.50 10.77 10.43 10.73
Central Valley Community Bancorp 10.25 10.78 10.25 10.65
Clayton Williams Energy 53.00 53.08 49.05 49.06
Cyberoptics Corp 9.75 9.75 9.01 9.10
Dominion Resources 71.99 72.50 71.61 72.09
Ddr Corp 18.80 18.97 18.62 18.94
Del Frisco's Restaurant Group Llc. 18.13 20.40 17.87 20.09
Now Inc. Common Stock When Issu 21.42 21.55 21.03 21.25
Doral Financial Corp 1.14 1.38 0.56 0.72
Derma Sciences 8.08 8.29 7.89 7.92
Dawson Geophysical Company 5.56 5.80 4.95 5.24
Dex Media Inc 6.78 6.89 6.50 6.75
Erickson Air-Crane Incorporated 6.25 6.38 5.75 6.15
Egain Comm Corp 3.65 3.65 3.38 3.48
8X8 Inc 7.39 7.50 7.33 7.41
Engility Holdings Inc. Common 35.96 36.73 35.03 36.10
Vaalco Energy Inc 5.00 5.01 4.69 4.84
Ehealth Inc 9.43 9.45 9.00 9.10
Enernoc Inc 15.00 15.00 13.40 13.49
Erie Indemnity Company 92.20 92.20 85.01 86.91
Elmira Savings Bank Fsb 20.85 20.92 20.70 20.70
Empire State Realty Trust Inc 17.78 17.79 17.53 17.70
Essex Property Trust 220.72 222.66 218.35 222.43
First Cash Financial Services 48.34 48.53 47.70 48.14
Phoenix New Media Limited 7.45 7.50 7.26 7.34
First Foundation Inc. 17.56 17.96 17.56 17.94
Fidelity & Guaranty 20.75 21.00 20.50 20.68
Female Health Company 3.55 3.60 3.45 3.47
Five Below Inc 32.08 32.28 31.56 31.74
Fox Factory Holding Corp 15.05 15.05 14.82 14.90
Republic First Bancorp 3.39 3.39 3.32 3.32
Furmanite Corp 7.09 7.17 6.95 6.95
Federal Realty Investment Trust 140.92 142.54 139.71 142.03
First Security Group 2.18 2.23 2.12 2.21
Franklin Street Properties 12.53 12.72 12.46 12.63
Winthrop Realty Trust 15.87 16.14 15.65 16.10
Agl Resources 49.26 49.53 48.90 49.11
Gamco Investors 76.05 76.73 75.50 75.50
Synageva Biopharma Corp 96.12 103.30 96.08 98.73
Giga-Tronics Inc 1.87 1.91 1.65 1.76
Glori Energy Inc. 3.12 3.14 3.05 3.05
General Communication 14.48 14.48 13.82 13.87
Genvec Inc 3.17 3.26 3.17 3.18
Gol Linhas Aereas Inteligentes S.A. 3.59 3.60 3.45 3.46
Sungy Mobile Limited 4.97 4.97 4.63 4.69
Gopro Inc. 43.86 44.10 41.66 41.98
Grifols S.A. 33.68 33.70 32.67 32.76
Greenhunter Energy Inc 0.70 0.80 0.65 0.67
Gold Standard Ventures Corp 0.46 0.47 0.44 0.46
Granite Construction Inc 34.00 34.00 31.97 33.12
Huttig Bldg Products 3.22 3.22 3.06 3.06
Health Care REIT 76.34 77.12 75.65 77.11
Hawaiian Telcom Hold 26.19 26.19 25.95 26.00
Hyperdynamics Corp 0.70 0.73 0.57 0.64
Hercules Offshore 0.67 0.67 0.45 0.45
Dot Hill Systems Corp 4.06 4.19 4.05 4.06
Hong Kong Television Network Ltd. Ads 7.36 7.37 7.26 7.32
Helix Energy Solutions Group 15.71 15.86 15.23 15.44
Home Properties 66.41 66.83 65.83 66.77
Hms Holdings Corp 18.33 18.60 16.76 17.54
Hospitality Properites Trust 31.08 31.50 30.34 30.81
Healthcare Realty Trust Inc 28.38 28.59 28.07 28.54
Host Marriott Financial Trust 21.09 21.14 20.88 21.00
Healthcare Trust of America I 27.14 27.78 26.91 27.75
Intelsat S.A. Common Shares 12.54 12.83 12.36 12.37
Installed Building Products I 17.74 17.86 17.41 17.44
Ikonics Corp 16.00 16.00 15.73 15.73
Ingram Micro Inc 25.89 26.01 24.54 24.71
Immune Design Corp. 23.21 23.21 21.79 22.04
Immersion Corp 7.77 8.41 7.77 8.32
Innodata Isogen Inc 2.67 2.69 2.60 2.69
Intest Corp 4.15 4.19 4.11 4.14
Identive Group 10.39 10.76 9.55 9.67
Innophos Holdings 55.85 56.64 55.66 56.13
International Shipholding Corp 14.02 14.22 14.00 14.00
Jason Industries Inc. 7.00 7.46 6.56 7.15
Janus Capital Group Inc 16.64 16.77 16.38 16.48
Jones Energy Inc 8.77 8.77 8.30 8.54
KBR Inc 17.51 18.35 15.65 16.29
Kingsway Financial Services 5.79 5.90 5.51 5.83
KKR & Co. L.P. 23.45 23.46 22.73 22.85
Koppers Holdings Inc 18.27 18.27 16.01 16.12
Lentuo International Inc 0.61 0.61 0.55 0.59
Layne Christensen Company 6.77 6.85 6.48 6.50
Leju Holdings Ltd 9.98 9.99 9.44 9.50
Lasalle Hotel Properties 38.56 39.06 38.12 38.92
Liquid Holdings Group Inc 0.30 0.31 0.28 0.29
Lumber Liquidators Holdings Inc 48.94 52.08 47.60 51.86
Brasilagro Brazi ADR 2.78 3.39 2.61 3.20
Liberty Property Trust 37.06 37.38 36.94 37.22
Lightpath Technologies 0.96 1.03 0.96 1.03
Lake Shore Bancorp 13.35 13.38 13.00 13.35
Mid-America Apartment Communities 72.10 72.86 71.72 72.47
Mam Software Group Inc 5.39 5.74 4.76 5.55
J. W. Mays 51.16 51.35 50.17 51.35
Contango Oil & Gas Company 24.59 24.59 23.17 23.53
Methes Energies International L 1.36 1.42 1.24 1.28
Metro Bancorp Inc 25.25 25.59 24.82 25.27
Mistras Group Inc 19.27 19.41 18.70 18.85
Mitek Systems Inc 3.19 3.28 3.12 3.20
Maui Land & Pineapple Company 5.93 6.02 5.85 5.90
Mcclatchy Company 2.37 2.38 2.32 2.32
Monmouth Real Estate Investment Corp 11.32 11.41 11.25 11.27
Mosys Inc 1.63 1.81 1.60 1.80
Msc Industrial Direct Company 74.61 74.72 72.92 72.99
Novabay Pharmaceuticals 0.45 0.55 0.42 0.54
Noodles & Company 18.80 18.90 18.19 18.23
Newjersey Resources Corp 62.32 63.24 62.03 62.58
National Presto Industries 62.25 62.28 60.19 60.64
NRG Energy 25.66 25.85 23.62 23.98
Nanostring Technologies Inc 10.65 11.00 9.95 10.51
Netease Inc 105.31 106.02 98.84 100.04
Network-1 Sec Solu 2.29 2.31 2.22 2.30
Nutrisystem Inc 17.11 17.31 16.86 17.21
Neurometrix Inc 1.64 1.71 1.60 1.65
Nutraceutical International Corp 16.75 16.83 16.29 16.38
Nxstage Medical 18.06 18.08 17.11 17.18
Empire Resorts 5.64 5.65 5.34 5.37
Realty Income Corp 49.77 50.31 49.26 50.06
Oge Energy Corp 32.70 32.76 32.12 32.51
One Liberty Properties 23.44 23.89 23.33 23.68
Orasure Technologies 7.42 7.68 7.15 7.16
Pacific Biosciences of California 6.71 6.89 6.17 6.30
Par Technology Corp 4.99 4.99 4.91 4.91
Potbelly Corp 13.45 13.90 12.87 13.44
Pro-Dex Inc 2.09 2.10 2.05 2.08
Piedmont Office Realty Trust 18.20 18.43 18.10 18.33
Parsley Energy 15.99 16.00 14.75 14.89
Pegasystems Inc 20.50 21.15 19.42 19.79
Pennsylvania Real Estate Investment 22.88 22.97 22.64 22.78
Paramount Group Inc. 18.07 18.54 17.95 18.35
PHI Inc 32.94 33.07 32.22 32.22
Prologis Inc 42.55 42.82 42.32 42.71
Patriot National Bancorp Inc 1.51 1.51 1.50 1.51
Pinnacle West Capital Corp 64.37 64.47 63.81 64.08
PPL Corp 34.30 34.38 34.02 34.10
Post Properties 56.29 56.92 55.94 56.87
Portfolio Recovery Associates 53.41 53.52 48.81 50.09
Prgx Global 5.06 5.11 4.97 5.01
Parkervision 0.97 1.00 0.95 0.95
Premier Exhibitions 0.38 0.40 0.33 0.36
Public Storage 197.09 197.74 195.38 197.22
Pricesmart Inc 80.25 80.85 78.86 79.44
Phillips 66 Partners LP 71.02 71.65 69.60 71.19
Perfect World Co. 18.81 18.90 18.60 18.73
Qihoo 360 Technology Co. Ltd 47.00 48.50 45.68 45.73
Qts Realty Trust Inc 35.00 36.09 34.36 35.81
Quicklogic Corp 1.99 2.02 1.88 1.91
Qunar Cayman Islands Limited 27.74 27.96 26.85 27.19
Ritchie Bros. Auctioneers Inc 26.00 26.00 24.56 25.18
Rent-A-Center Inc 27.83 28.02 27.60 27.60
Radius Health Inc. 45.28 45.39 42.33 42.65
Resonant Inc. 11.75 11.99 9.54 10.40
Rex American Resources Corporation 55.27 55.27 53.70 54.36
Rockwell Medical Technologies 10.42 10.85 9.99 10.00
Gibraltar Industries 15.08 15.18 14.63 14.66
Retail Opportunity Investments 16.70 17.00 16.60 16.75
Royale Energy 1.71 1.72 1.68 1.68
Ramco-Gershenson Properties Trust 18.60 18.77 18.40 18.72
Rouse Properties Inc. Common S 17.20 17.39 17.05 17.28
Ruthigen Inc. 3.95 3.96 3.85 3.87
Reed Elsevier Plc 68.64 69.33 68.50 69.02
Redwood Trust 19.06 19.24 18.97 19.12
Saexploration Holdings Inc 3.02 3.02 2.90 3.00
Safety Insurance Group 58.41 59.50 58.40 58.50
S&W Seed Company 4.31 4.41 4.21 4.27
Scana Corp 57.13 57.13 56.51 56.95
Schnitzer Steel Industries 16.04 16.11 15.69 15.70
Origin Agritech Limited 1.21 1.24 1.15 1.18
Stonegate Mortgage Corp 10.03 10.13 9.39 10.02
Shore Bancshares Inc 9.28 9.31 9.24 9.24
Silicon Motion Technology Corp 27.47 27.69 26.25 26.59
Tanger Factory Outlet Centers 35.36 35.69 35.14 35.45
Summit Midstream Partners LP 36.50 37.05 35.35 36.07
Smtc Corp 1.49 1.52 1.49 1.50
Intrawest Resorts Holdings Inc 9.42 9.53 9.03 9.44
Spartan Motors 4.99 5.03 4.95 4.98
Speed Commerce Inc 0.86 0.86 0.71 0.74
Spherix Inc 0.92 0.95 0.91 0.92
Simon Property Group 187.89 191.46 186.79 190.36
Suburban Propane Partners L.P. 44.49 44.50 43.78 44.14
Staples Inc 16.34 16.80 16.09 16.76
Smartpros Ltd 1.35 1.37 1.30 1.30
Sequential Brands Group Inc. 10.15 10.36 10.02 10.13
Spirit Realty Capital Inc 12.13 12.48 12.12 12.25
Stoneridge Inc 11.44 11.65 11.21 11.55
Sovran Self Storage 91.91 92.40 91.00 92.02
STI Inc 24.70 24.99 24.47 24.95
Extended Stay America Inc 19.18 19.87 19.03 19.30
Steris Corp 64.18 64.95 63.70 64.52
Questar Corp 23.41 23.55 23.22 23.38
Strayer Education 61.23 61.61 59.82 60.87
Taro Pharm Inds 153.81 153.81 150.68 151.06
Tat Technologies Ltd 6.28 6.28 6.20 6.28
Transgenomic Inc 1.90 1.90 1.61 1.74
Taubman Centers 72.34 72.71 71.70 72.34
TCP International Holdings Ltd. 6.42 6.43 2.60 2.74
Tidewater Inc 28.57 28.82 27.78 28.20
Integrys Energy Group 74.56 75.06 74.28 74.73
Tredegar Corp 20.99 20.99 20.49 20.56
International Tower Hill Mines Ltd 0.41 0.41 0.39 0.39
Truett-Hurst Inc 2.45 2.53 2.27 2.30
Turkcell Iletisim Hizmetleri As 13.12 13.25 13.10 13.17
Tekmira Pharmaceuticals Corp 18.21 18.32 17.50 18.17
Transmontaigne Partners L.P. 35.67 35.88 35.37 35.59
Tandem Diabetes Care Inc 12.00 12.12 11.50 11.70
Torchlight Energy Resources Inc 0.46 0.48 0.37 0.45
Thestreet.Com 1.98 2.01 1.96 2.01
T2 Biosystems Inc. 16.65 16.77 16.50 16.58
Take-Two Interactive Software 26.46 26.80 26.41 26.49
Urstadt Biddle Properties Inc 22.61 22.90 22.40 22.72
United Dominion Realty Trust 31.52 31.99 31.41 31.94
United-Guardian 18.68 20.00 18.68 18.91
Viggle Inc. 1.68 1.71 1.65 1.68
Vical Inc 1.01 1.03 1.00 1.02
Vince Holding Corp. Common Stoc 22.92 23.01 22.65 22.73
Vitae Pharmaceuticals Inc 11.00 11.80 10.57 11.62
Ventas Inc 74.19 74.54 73.16 74.47
500Wan.Com Limited 10.00 10.70 9.20 9.23
Walker & Dunlop 16.11 16.11 15.87 16.03
Boingo Wireless Inc 7.40 7.77 7.05 7.28
Wi-Lan Inc 2.68 2.69 2.62 2.64
Wix.Com Ltd 19.11 19.11 18.32 18.33
Workiva Llc 12.95 13.09 12.25 12.80
West Marine 12.07 12.07 11.25 11.25
W.P. Carey & Co. Llc 68.23 68.60 67.59 68.58
Weight Watchers International Inc 14.19 14.20 10.90 11.33
XG Technology Inc 0.43 0.52 0.38 0.45
Xunlei Ltd 6.86 6.99 6.69 6.80
Youku.Com Inc 16.63 16.73 16.31 16.39
YY Inc 54.76 54.90 51.53 52.69
Horsehead Holding 13.13 13.29 12.80 12.84
Zosano Pharma Corp 11.03 11.03 10.00 10.38
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.