On Demand

20 Day Lows

Symbol Open High Low Last
Aac Holdings Inc. 26.23 26.27 25.26 25.52
Altisource Asset 150.00 164.00 117.38 160.00
Advantage Oil & Gas Ltd 3.99 4.19 3.89 4.18
Atlas Air Worldwide Holdings 45.86 46.63 44.57 45.20
Alliance Capital Management L.P. 24.69 24.74 24.04 24.16
Aoxin Tianli Group Inc. 1.32 1.60 1.32 1.45
Abb Ltd 19.22 19.34 19.14 19.14
Abbvie Inc. Common Stock 62.09 62.68 60.12 60.35
American Capital 14.14 14.18 13.97 13.99
Acco Brands Corp 8.21 8.29 7.90 7.92
Arch Capital Group Ltd 58.99 58.99 57.89 57.97
Aluminum Corporation of China Ltd 11.29 11.37 11.11 11.12
Acadia Healthcare Company Inc 58.62 58.79 57.07 57.75
Arch Coal 0.90 0.94 0.86 0.93
Accenture Plc. 85.12 85.44 83.86 84.03
Acnb Corp 20.70 20.70 19.80 20.02
American Capital Senior Floatin 12.13 12.25 12.05 12.11
Acasti Pharma Inc 0.45 0.46 0.44 0.46
Acme United Corporation. 18.80 19.00 18.25 18.90
Advanced Emissions Solutions Inc 11.57 12.25 9.75 10.60
Analog Devices 52.82 53.36 52.05 52.10
Archer Daniels Midland Company 47.63 47.86 46.56 46.63
Adeptus Health Inc. 31.24 31.91 30.12 31.45
Autodesk Inc 54.78 55.32 53.89 54.01
Aegoin Corp 15.68 15.76 15.31 15.32
American Equity Investment Life 26.05 26.15 25.46 25.51
AEP Industries Inc 50.35 52.37 49.29 50.11
The Aes Corp 12.22 12.44 12.17 12.22
Addvantage Technologies Group 2.33 2.33 2.31 2.31
American Financial Group 58.64 58.92 57.97 58.04
Aflac Incorporated 57.10 58.07 56.91 57.08
Agilysys Inc 10.62 10.73 10.36 10.38
A.H. Belo Corp 9.58 9.67 9.00 9.02
Assurant Inc 63.75 64.54 63.37 63.51
Arthur J. Gallagher & Co. 44.98 45.12 44.41 44.43
Akamai Technologies 59.40 59.65 58.07 58.15
Embotell Andina Sa A 13.85 14.16 13.85 14.16
Albemarle Corp 47.03 48.83 46.78 48.26
Alico Inc 50.00 50.05 47.54 47.54
Align Technology 52.79 55.15 51.77 53.05
Ally Financial 19.41 19.41 18.63 18.71
Altera Corp 33.15 33.53 32.88 32.92
Applied Materials 23.40 23.72 22.79 22.84
Applied Micro Circuits Corp 5.57 5.59 5.23 5.25
Amedica Corp 0.70 0.70 0.65 0.67
Amtek Inc 48.69 49.14 47.85 47.90
Amgen Inc 155.55 156.87 151.53 152.26
American Homes 4 Rent 16.81 16.86 16.67 16.69
Ameresco Inc 6.12 6.19 5.82 5.83
American Software 8.67 8.80 8.28 8.29
The Andersons 45.32 46.76 44.91 44.98
Abercrombie & Fitch Company 25.82 26.11 25.25 25.52
Angie's List Inc 4.61 4.72 4.52 4.59
Alpha Natural Resources 0.93 1.04 0.88 1.04
Sphere 3D Corp 3.89 3.97 3.60 3.80
AON Plc 90.22 90.94 89.35 90.05
American Public Education 34.84 35.27 33.34 33.57
Aspenbio Pharma 0.54 0.56 0.50 0.50
Antero Resources Corp 33.47 34.90 33.25 34.65
Arcbest Corp. 39.36 40.23 37.26 37.26
Arrow Financial Corp 26.04 26.20 25.56 25.57
Armour Residential R 3.33 3.36 3.31 3.31
Ascent Media Corp 43.49 44.10 42.02 42.31
Alphatec Holdings 1.29 1.32 1.28 1.28
Atossa Genetics Inc 1.20 1.24 1.12 1.17
Atrion Corp 337.25 337.25 335.00 335.00
Attunity Ltd 8.81 9.35 8.75 9.16
Acorn International 1.05 1.05 0.90 0.93
Aurinia Pharmaceuticals Inc. 3.45 3.45 3.08 3.35
Avid Technology 12.75 13.64 12.50 12.96
Aviat Networks 1.35 1.41 1.26 1.28
Homeaway Inc 25.72 26.05 25.32 25.49
Anixter International Inc 76.20 77.18 74.96 75.36
American Express Company 82.12 82.20 80.56 80.69
Amrep Corp 3.75 3.80 3.60 3.76
Alderon Iron Ore Corp 0.27 0.28 0.25 0.28
Credicorp Ltd 145.00 145.98 143.48 144.12
Bioanalytical Systems 2.06 2.13 2.05 2.11
Brightcove Inc 7.37 7.45 7.13 7.16
Blue Capital Reinsurance Holdi 17.02 17.65 17.02 17.50
Black Diamond 6.55 6.70 6.32 6.36
Bridge Bancorp 25.83 26.03 24.63 24.68
Blonder Tongue Laboratories 1.71 1.75 1.67 1.67
Becton Dickinson and Company 139.05 139.99 138.01 138.08
Bel Fuse Inc 23.85 24.54 23.38 23.52
Berry Plastics Group Inc 31.52 33.91 30.88 33.82
Bgc Partners 8.08 8.19 7.83 7.83
Bank Mutual Corp 6.57 6.58 6.35 6.37
Ball Corp 63.37 64.16 62.71 63.33
Infoblox Inc 19.18 19.43 18.64 18.67
Banco Macro S.A. 38.06 38.89 38.00 38.64
Bank of Montreal 59.01 59.14 57.37 57.48
C1 Financial Inc. 17.03 17.15 16.66 16.78
Bank of Nova Scotia 48.48 48.85 47.62 48.04
Brocade Communications Systems 11.25 11.48 11.02 11.12
Berkshire Hath Hld B 145.57 146.20 143.89 143.91
Brown & Brown 30.67 31.01 30.47 30.85
Bristow Group Inc 55.36 56.55 55.03 55.71
Banco Santander Brasil Sa 4.93 4.95 4.62 4.62
Broadsoft Inc 27.25 27.50 26.84 26.89
Biostar Pharmaceuticals 0.99 1.00 0.91 0.97
Blyth Inc 7.42 7.52 7.21 7.41
Btu International 2.58 2.73 2.58 2.62
Baldwin & Lyons 23.62 23.62 23.10 23.10
Brown Shoe Company 29.73 29.85 28.27 28.39
Bellatrix Exploration Ltd 1.90 2.10 1.86 2.03
Broadway Financial Corp 1.25 1.25 1.12 1.12
Beazer Homes USA 16.56 17.00 15.40 15.80
China Automotive Systems 6.13 6.14 6.04 6.06
Vocaltec Communications Ltd 7.05 7.20 6.92 6.94
Cass Information Systems Inc 48.34 51.93 43.75 43.82
Cardtronics Inc 34.15 34.39 33.55 33.61
Chubb Corp 100.31 101.18 97.80 97.90
Cincinnati Bell Inc 2.99 3.02 2.85 2.93
Companhia Brasileira De Distribuicao 33.14 33.50 32.74 32.81
CBRE Group Inc 32.81 32.86 32.29 32.34
Chicago Bridge & Iron Company N.V. 37.00 37.42 32.16 34.51
Cape Bancorp 8.80 8.85 8.62 8.63
Coca-Cola Enterprises 42.53 42.97 42.05 42.10
Cameco Corp 13.74 14.24 13.63 14.02
Cnb Financial Corp 17.55 17.76 16.97 17.00
Clear Channel Outdoor Holdings 9.17 9.28 9.03 9.05
Career Education Corp 5.83 5.90 5.53 5.58
Cellcom Israel 5.15 5.25 5.15 5.24
Central Garden & Pet Company 8.64 8.77 8.45 8.45
Central Garden & Pet Company 9.42 9.55 9.09 9.10
Central European Media Enterprises 2.72 2.73 2.55 2.60
C&F Financial Corp 34.50 35.88 34.50 35.29
Culp Inc 20.52 20.77 20.05 20.09
Check Point Software Technologies Ltd 78.00 78.07 76.79 77.17
Chemung Financial Corp 27.60 27.65 27.22 27.22
Chemtura Corp 21.30 22.06 21.23 21.79
China Gerui Advanced Materials 0.78 0.83 0.78 0.78
Charter Communications 151.20 152.44 149.47 151.12
Ciena Corp 19.15 19.47 18.49 18.52
Cimatron Limited 8.80 8.81 8.70 8.75
Compx International Inc 10.58 11.00 10.50 10.55
Cloud Peak Energy Inc 6.54 6.84 6.48 6.79
Clean Energy Fuels 4.14 4.26 3.99 4.17
Cleantech Solutions International Inc 3.00 3.04 2.88 3.04
Canadian Imperial Bank of Commerce 70.83 70.83 69.16 69.42
Comcast Corp 53.37 53.90 53.02 53.15
Comcast Corp 53.30 53.61 52.74 52.90
Cumulus Media Inc 3.57 3.65 3.43 3.48
Cantel Medical 42.03 42.47 40.41 40.57
Consolidated Communications Holdings 24.01 24.19 22.95 23.28
Cnova N.V. 6.34 6.53 4.53 5.50
Con-Way Inc 41.37 41.72 40.93 40.97
Consol Energy Inc 29.00 31.21 28.51 28.95
Solarwinds Inc 10.28 10.39 9.75 9.76
Cobiz Financial Inc 11.25 11.50 10.88 10.90
Capital One Financial Corp 74.50 74.91 73.11 73.21
Majesco Entertainment Company 0.91 1.35 0.89 1.20
Coupons.Com Inc 14.39 14.69 14.19 14.32
Cowen Group 4.18 4.23 4.10 4.16
Cpfl Energia S.A. 12.76 12.90 12.47 12.51
Computer Programs and Systems 50.01 52.51 47.40 49.26
Carter's Inc 83.12 83.72 81.23 81.49
Comstock Resources 3.73 4.06 3.58 4.04
Ceragon Networks Ltd 0.91 0.92 0.88 0.88
Corp Res Svcs Inc 0.79 0.80 0.61 0.61
Corvel Corp 34.75 35.45 32.64 32.94
Crown Media Holdings 3.25 3.32 3.19 3.20
Computer Sciences Corp 62.00 62.00 60.42 60.68
Cisco Systems 26.88 27.11 26.32 26.36
Community Trust Bancorp 32.73 32.86 31.53 31.58
Centurylink 37.30 37.47 36.81 37.17
Citi Trends 24.43 24.43 22.84 22.89
Convergys Corp 19.72 19.85 19.16 19.16
Commercial Vehicle Group 6.00 6.28 5.47 5.53
Commvault Systems 44.01 44.70 43.15 43.58
Cenveo Inc 1.91 1.98 1.80 1.97
Cvent Inc 25.72 26.25 24.75 24.98
Chevron Corp 101.60 103.28 98.88 102.53
Cemex S.A.B. De C.V. Sponsored 9.18 9.26 8.87 8.89
Community Health Systems 47.93 48.25 46.51 47.07
Cytrx Corp 2.63 2.69 2.55 2.57
Citizens & Northern Corp 19.37 19.73 19.29 19.33
Caesars Entertainment Corporati 11.69 11.70 10.85 10.89
E-Commerce China Dangdang Inc 8.53 8.59 8.15 8.16
Dbv Technologies S.A. 24.13 24.67 24.00 24.29
Dime Community Bancshares 15.17 15.17 14.73 14.76
Deckers Outdoor Corp 68.50 70.50 65.65 66.05
Dermira Inc. 16.96 17.14 16.72 16.85
Digitalglobe Inc 27.75 27.75 26.85 26.89
Walt Disney Company 92.50 92.94 90.83 90.96
Discovery Communications Inc 28.38 28.84 27.82 27.88
Dish Network Corp 73.11 73.46 67.50 70.35
Dlh Holdings Corp 1.95 2.12 1.95 2.11
Demand Media Inc 4.13 4.23 4.05 4.05
Diamond Foods 27.06 27.29 24.57 24.58
Dresser-Rand Group Inc 80.40 80.56 80.04 80.08
Diamondrock Hospitality Company 14.99 15.08 14.50 14.53
Doral Financial Corp 2.63 2.93 2.59 2.88
Dragonwave Inc 0.81 0.83 0.80 0.80
Dryships Inc 0.86 0.96 0.86 0.93
Datalink Corp 11.86 12.05 11.32 11.36
DTS Inc 28.79 29.42 27.67 27.72
Dawson Geophysical Company 10.80 10.96 10.31 10.79
Dex Media Inc 7.21 7.33 6.64 6.78
Dycom Industries 31.78 31.78 30.66 30.81
Dynegy Inc 27.61 27.98 27.30 27.32
Centrais Elc Braz Pfb B Elbras 1.91 1.96 1.88 1.88
Centrais Elc Braz Pfb B Elbras 2.33 2.35 2.21 2.30
Enterprise Bancorp Inc 21.66 22.00 20.45 20.45
Encana Corp 11.80 12.37 11.68 12.24
Encore Capital Group Inc 38.56 38.65 37.08 37.22
Euronet Worldwide 46.97 47.25 45.08 45.39
Engility Holdings Inc. Common 41.00 41.35 39.79 39.90
Eagle Bulk Shipping Inc 10.50 11.21 9.75 10.25
Eldorado Gold Corp 5.19 5.24 4.29 4.78
Employers Holdings Inc 21.47 21.47 20.77 20.80
Companhia Paranaense De Energia 11.64 11.71 11.43 11.60
Electro Rent Corp 13.00 13.25 12.86 12.89
EMC Corp 26.20 26.48 25.85 25.93
EMC Insurance Group 32.94 33.52 31.95 32.26
Eastman Chemical Company 67.80 71.72 67.13 70.89
Enable Midstream Partners LP 17.94 18.36 17.25 17.78
Enersis S A 15.22 15.47 15.15 15.25
Enzo Biochem 3.08 3.20 3.08 3.15
Enzymotec Ltd 6.83 6.92 6.71 6.87
Empresa Nacional De Electricidad S.A. 42.55 43.25 42.34 42.70
Epirus Biopharmaceuticals Inc. 5.35 5.35 4.72 4.95
Eros International Plc 19.64 19.75 18.53 18.76
Esb Financial Corp 16.98 17.31 16.70 16.71
Enstar Group Limited 135.17 136.65 134.13 134.97
Itt Educational Services 7.77 7.87 7.22 7.27
Electro Scientific Industries 6.66 6.72 6.16 6.27
Escalon Medical 1.37 1.45 1.33 1.43
Express Scripts 81.87 82.48 80.60 80.71
Ensco Plc 27.15 28.33 26.71 28.04
Evans Bancorp 23.47 23.65 23.26 23.65
Evercore Partners Inc 47.27 48.44 46.67 47.87
Edwards Lifesciences Corp 128.51 128.96 124.69 125.35
Exactech Inc 21.87 22.56 20.73 20.79
Examworks Group 40.08 40.46 36.55 36.96
Exar Corp 9.33 9.41 9.00 9.02
Exelon Corp 36.72 37.00 36.01 36.04
Flagstar Bancorp 14.47 14.58 14.16 14.21
First Bancorp 16.94 17.74 15.00 16.60
First Connecticut Bancorp Inc 15.10 15.36 14.43 14.75
Fbr & Co 22.52 22.99 21.94 22.42
Felcor Lodging Trust Inc 10.14 10.24 9.99 10.01
Fidus Investment Corp 14.52 14.84 14.21 14.40
Fedex Corp 171.57 173.64 168.88 169.11
Futurefuel Corp 11.22 11.31 10.96 10.99
Fbl Financial Group 53.19 53.43 51.97 52.19
Flushing Financial Corp 18.53 18.99 18.07 18.10
Farmers Capital Bank Corp 22.84 22.99 22.06 22.34
First Interstate Bancsystem 24.44 24.49 23.88 23.90
Financial Institutions 22.68 23.09 22.00 22.03
Fmsa Holdings Inc 5.05 5.26 4.91 5.19
First Bancorp Inc [Me] 16.89 17.12 16.53 16.58
Ferro Corp 11.28 11.46 11.11 11.13
Forestar Group Inc 13.70 13.70 12.91 13.27
Formfactor 7.82 7.90 7.53 7.55
Formula Systems Ltd 20.47 20.72 20.47 20.60
21St Century Fox Class B 32.30 32.39 31.76 31.85
21St Century Fox Class A 33.59 33.73 33.08 33.16
Frontline Ltd 2.36 2.44 2.29 2.31
Fifth Street Asset Management I 13.46 13.58 13.35 13.56
Ftd Companies Inc 33.93 34.56 32.11 34.25
Five Star Quality Care 3.67 3.67 3.48 3.48
Forward Air Corp 45.74 46.18 44.66 44.90
FX Energy 1.43 1.43 1.35 1.38
Shanda Games Limited 5.33 5.42 5.13 5.16
Glacier Bancorp 23.08 24.17 22.18 22.27
Gamco Investors 85.55 87.37 79.76 81.65
Global Indemnity Plc 27.02 27.30 26.19 26.24
Guaranty Bancorp 13.81 14.13 13.33 13.38
Great Basin Scientific Inc. 1.88 2.15 1.54 1.85
General Dynamics Corp 132.83 135.11 132.63 133.21
Green Dot Corp 17.01 17.17 15.11 15.25
Goodrich Petroleum Corp 2.59 2.64 2.35 2.52
Greif Bros. Corp 39.00 39.39 37.81 38.20
Greif Bros. Corp 44.63 44.70 43.52 43.81
Guess Inc 19.30 19.39 18.58 18.78
Gafisa Sa 1.41 1.43 1.37 1.43
Graco Inc 71.69 72.06 70.60 71.24
Graham Corp 24.00 25.76 20.58 20.69
Globus Maritime Limited 2.18 2.18 1.84 2.03
Gulfmark Offshore 19.69 20.28 19.41 19.73
Golar Lng Limited 29.14 29.29 27.72 28.36
Global Power Equipment Group Inc 12.85 12.97 12.32 12.33
Keurig Green Mountain Inc. 125.44 126.36 121.40 122.56
Globus Medical Inc 24.77 24.98 23.15 23.58
Generac Holdings Inc 44.08 44.38 43.68 43.74
Gol Linhas Aereas Inteligentes S.A. 4.62 4.69 4.44 4.50
Genuine Parts Company 94.34 94.62 92.83 92.94
Geopark Hldgs Lmtd 3.83 3.89 3.70 3.78
Goldman Sachs Group 174.13 175.69 172.32 172.41
Gsi Group Inc 13.67 13.67 13.20 13.22
Globe Specialty Metals Inc 15.82 16.22 15.31 15.42
Global Sources Ltd 6.10 6.16 5.81 5.83
Graftech International Ltd 3.84 3.92 3.47 3.63
Gray Television 9.55 9.76 9.27 9.46
Gray Television 8.15 8.25 7.50 7.54
GTX Inc 0.66 0.66 0.60 0.61
Guidance Software 6.86 6.94 6.46 6.56
Gencorp Inc 16.98 17.21 16.71 16.80
Hawaiian Holdings 21.36 22.00 18.59 19.44
Hanmi Financial Corp 20.09 20.25 19.79 19.86
Blackhawk Network Holdings Inc 33.74 34.06 33.00 33.36
Blackhawk Network Holdings Inc 33.15 33.47 32.59 33.11
Horizon Bancorp [In] 23.41 23.41 22.21 22.38
Heritage Financial Group 23.69 24.11 23.69 23.97
Huttig Bldg Products 3.13 3.20 3.12 3.17
Hc2 Holdings Inc. 7.75 7.80 7.39 7.46
Hortonworks Inc. 22.00 22.25 21.04 21.19
H&E Equipment Services 17.81 18.21 17.40 17.54
Heritage Financial Corp 15.96 16.46 15.47 15.52
Hillenbrand Inc 32.06 32.38 31.31 31.41
Hartford Financial Services Group 39.12 39.78 38.88 38.90
Dot Hill Systems Corp 4.27 4.34 4.10 4.17
Hmn Financial 12.01 12.49 12.01 12.25
Hewlett-Packard Company 37.42 37.48 36.06 36.13
Heartland Payment Systems 51.15 51.40 49.65 49.77
Harbinger Group Inc 12.74 12.74 12.30 12.49
Harsco Corp 15.00 15.08 14.60 14.76
Host Marriott Financial Trust 23.45 23.54 22.88 22.89
Hersha Hospitality Trust 6.77 6.82 6.66 6.68
Hometrust Bancshares Inc 15.59 15.91 15.45 15.45
Hertz Global Holdings Inc 20.66 21.12 20.41 20.52
Hub Group 34.01 34.22 33.37 33.40
Intervest Bancshares 9.95 9.97 9.79 9.85
International Bancshares Corp 23.25 23.49 22.47 22.51
Empresas Ica Soc Contrladora 4.01 4.23 3.92 4.13
Icf International 38.19 38.84 37.22 37.36
India Globalization Capital Inc 0.56 0.61 0.55 0.56
Independence Holding Company 12.90 13.02 12.69 12.71
Imperial Oil Limited 36.22 37.86 35.85 37.11
Imperva Inc 42.55 43.02 41.30 41.76
Ims Health Holdings Inc. 24.95 25.12 24.54 24.61
Inc Research Holdings Inc. 24.00 25.81 23.25 23.30
Independent Bank 38.08 38.38 37.78 37.83
Infusystems Holdings 2.65 2.81 2.65 2.76
Ingredion Inc 81.89 82.32 78.97 80.64
Inovio Pharmaceuticals 8.50 8.59 8.31 8.34
Intel Corp 33.69 33.99 33.00 33.04
Identive Group 13.30 13.40 12.52 12.61
ION Geophysical Corp 2.29 2.35 2.21 2.25
Infinity Property and Casualty Corp 72.26 73.25 69.87 70.27
Inteliquent Inc. 17.68 17.90 16.72 16.82
Ignite Restaurant Group Inc 7.18 7.33 6.57 6.84
Ituran Location and Control Ltd 21.01 21.18 20.72 20.75
Itau Unibanco Banco Holding Sa 12.12 12.29 12.05 12.12
Ivanhoe Energy 0.38 0.39 0.35 0.38
Orix Corp Ads 57.98 57.98 57.35 57.53
Ixys Corp 11.73 11.85 11.12 11.30
J2 Global Communications Inc 58.64 59.20 57.32 57.44
Jds Uniphase Corp 12.73 13.44 12.05 12.15
Jacobs Engineering Group Inc 38.27 38.47 37.87 38.10
Javelin Mortgage Investment Co 9.28 9.35 9.10 9.14
Johnson & Johnson 101.58 102.00 100.09 100.14
General Employment Enterprises 0.77 0.78 0.58 0.68
JP Morgan Chase & Co 54.99 55.50 54.37 54.38
Kansas City Life Insurance Company 46.21 47.51 45.47 45.47
Kimball Electronics Inc. 11.01 11.01 10.07 10.18
Keryx Biopharmaceuticals 12.67 12.94 12.05 12.16
The Keyw Holding Corp 9.27 9.48 8.88 8.89
Kindred Biosciences Inc. 6.70 6.77 6.12 6.31
Kla-Tencor Corp 62.41 63.40 61.34 61.47
Kimberly-Clark Corp 109.32 110.00 107.91 107.96
Knight Transportation 29.33 29.47 28.49 28.49
Coca-Cola Company 41.83 41.93 41.11 41.17
Coca Cola Femsa S.A.B. De C.V. 83.19 83.19 80.54 81.29
Koppers Holdings Inc 18.54 18.89 18.12 18.16
Kraton Performance Polymers Inc 18.93 19.49 18.92 19.34
Kearny Financial 13.25 13.25 13.00 13.00
Kronos Worldwide Inc 11.04 11.41 11.04 11.23
Korea Telecom Corp 13.50 13.52 13.35 13.44
Lakeland Industries 8.75 8.78 8.47 8.50
Lancaster Colony Corp 93.24 93.24 89.58 89.93
Landmark Bancorp Inc 20.75 21.25 20.54 21.01
Liberty Broadband Corporation 45.00 45.11 44.32 44.47
Lydall Inc 28.71 29.28 27.43 27.55
Landauer Inc 29.03 29.50 27.87 27.97
Lands' End Inc. 36.60 36.90 34.58 34.69
Leju Holdings Ltd 10.50 10.63 10.02 10.18
Centrus Energy Corp 4.12 4.16 4.01 4.03
Leapfrog Enterprises Inc 2.47 2.50 2.33 2.38
Latam Airlines Group Sa 10.46 10.62 10.35 10.37
Lionbridge Technologies 5.16 5.22 4.90 4.98
Lightinthebox Holding Co. Ltd 5.76 5.82 5.42 5.48
L-3 Communications Holdings 122.04 124.61 120.55 123.12
Lincoln National Corp 50.54 51.12 49.83 49.98
Snyder's Lance Inc 29.88 30.02 28.99 29.09
Landec Corp 13.30 13.50 12.66 12.77
Looksmart Ltd 0.68 0.79 0.68 0.77
Loral Space and Communications 72.54 72.64 71.56 71.91
Dorian Lpg Ltd. 10.35 11.42 10.10 11.27
Lifepoint Hospitals 67.77 68.09 65.01 65.24
Liveperson Inc 10.52 10.93 10.50 10.70
Lantronix Inc 2.04 2.05 1.79 1.92
Ladenburg Thalmann Financial Inc 3.90 3.96 3.81 3.81
Luxfer Holdings Plc 13.30 13.49 13.06 13.46
Live Nation Entertainment 24.33 24.55 23.74 23.77
Masimo Corp 26.18 26.34 25.41 25.52
MB Financial Inc 28.51 29.75 27.93 28.41
MBIA Inc 8.07 8.19 7.99 8.02
Merchants Bancshares 28.10 28.10 26.40 26.77
Marchex Inc 3.97 4.02 3.81 3.81
Medley Management Inc. 10.00 10.12 9.77 9.87
Allscripts Healthcare Solutions 12.19 12.26 11.79 11.91
Media General 14.30 14.41 13.67 14.30
Methanex Corp 43.66 44.69 42.32 44.10
Metlife Inc 46.40 47.40 46.10 46.50
Manulife Financial Corp 15.99 16.44 15.89 16.08
Mizuho Financial Group 3.28 3.28 3.22 3.22
Mackinac Financial Corp 11.50 11.50 10.18 11.50
MFRI Inc 5.65 5.86 5.55 5.58
Minco Gold Corp 0.30 0.30 0.26 0.28
Magic Software Enterprises Ltd 5.55 5.63 5.34 5.42
Mcgrath Rentcorp 31.06 31.70 30.27 30.38
Mobile Mini 36.90 37.55 36.28 36.30
Mitel Networks Corp 9.01 9.09 8.81 8.93
Mueller Industries 31.77 32.09 31.36 31.39
Marsh & Mclennan Companies 54.06 54.38 53.70 53.77
Merit Medical Systems 15.49 15.69 15.20 15.33
Manning & Napier Inc 11.19 11.47 10.69 10.71
Mcclatchy Company 2.64 2.69 2.50 2.51
Sky-Mobi Limited 3.77 3.80 3.58 3.59
Motorcar Parts of America 27.82 28.00 25.96 26.12
Magellan Petroleum Corp 0.76 0.81 0.75 0.78
Mrc Global Inc 10.30 10.95 10.20 10.81
Marin Sotfware Incorporated 6.89 6.96 6.60 6.62
Marlin Business Services 16.66 16.66 16.04 16.05
Marten Transport 20.65 20.91 20.41 20.45
Middlesex Water Company 22.33 22.40 21.82 21.87
Microsoft Corp 41.55 41.58 40.35 40.40
Motorola Solutions 63.53 63.68 62.32 62.41
Mannatech Inc 19.55 20.08 18.45 18.70
Materialise Nv 8.89 9.13 8.64 8.77
Monster Worldwide 4.15 4.23 4.10 4.13
China Ming Yang Wind Power Group Limited 2.05 2.08 2.00 2.07
Myos Corp 6.29 6.42 5.87 5.90
Netsuite Inc 107.99 107.99 93.26 98.43
Nature's Sunshine Products 14.44 14.80 13.82 13.83
Navistar International Corp 29.66 29.83 28.99 29.42
Newbridge Bancorp 7.98 8.05 7.78 7.84
NBT Bancorp Inc 23.33 23.51 22.97 23.01
Novacopper Inc. Common Stock 0.51 0.52 0.49 0.52
NCR Corp 25.15 25.85 24.83 25.40
NCI Building Systems 15.59 15.97 15.39 15.43
Neogen Corp 47.94 48.43 45.99 46.10
National Fuel Gas Company 65.00 65.39 63.10 63.43
New Hampshire Thrift Bancshares 15.34 15.34 15.17 15.17
Blue Nile Inc 32.37 32.62 30.98 31.08
Newlink Genetics Corp 37.71 38.08 36.51 36.59
China Nepstar Chain Drugstore Ltd 1.47 1.47 1.40 1.40
Northrim Bancorp Inc 21.22 21.26 20.71 20.73
New Source Energy Partners L.P 6.38 6.61 6.17 6.26
Netapp Inc 37.80 38.36 37.54 37.80
Nve Corp 66.14 67.20 66.00 66.11
Nova Lifestyle Inc 1.74 1.95 1.74 1.85
National Western Life Insurance 242.00 244.50 235.31 238.39
Onebeacon Insurance Group 16.03 16.25 15.78 15.81
Oculus Innovative Sciences 0.80 0.82 0.76 0.79
Old Dominion Freight Line 70.90 71.24 70.02 70.12
Office Depot 7.85 7.87 7.54 7.60
Orion Energy Systems 5.01 5.01 4.48 4.53
Intelligent Communication Enterprise Corp 1.55 1.58 1.21 1.21
Ohr Pharmaceutical Inc 7.80 8.14 7.50 7.51
Old Line Bancshares 14.66 14.78 14.36 14.44
Om Asset Management Ltd 15.28 15.41 14.94 15.16
Omnova Solutions Inc 7.07 7.14 6.85 6.86
On Deck Capital Inc 14.74 15.48 14.52 15.08
Opower Inc. 11.01 11.51 11.01 11.41
Opexa Therapeutics 0.70 0.72 0.70 0.71
Oppenheimer Holdings 19.30 20.26 19.04 19.75
Oracle Corp 42.09 42.52 41.82 41.89
Ocean Shore Holding Co. 13.90 14.15 13.80 14.15
Ovascience Inc 45.52 46.48 43.26 43.46
Oxford Immunotec Global Plc 12.20 12.39 11.47 11.76
Pacific Drilling S.A. 3.15 3.37 3.14 3.33
Phibro Animal Health Corp 28.30 28.60 27.20 27.33
Par Technology Corp 5.84 5.84 5.54 5.74
Prosperity Bancshares 45.85 46.13 45.01 45.79
Pembina Pipeline Cor 30.17 31.46 30.00 31.05
Pep Boys-Manny Moe & Jack 8.69 8.75 8.41 8.43
Paccar Inc 62.20 62.25 59.99 60.11
Potlatch Corp 40.14 40.47 39.40 39.86
Peoples Bancorp Inc 23.37 23.59 22.77 22.85
Perry Ellis International Inc 24.03 24.69 23.61 23.91
Aratana Therapeutics Inc 16.98 17.49 16.54 16.57
Peoples Financial Corp 11.08 11.11 11.00 11.11
Principal Financial Group Inc 46.88 47.83 46.01 46.93
Procter & Gamble Company 85.09 85.22 84.25 84.29
Ply Gem Holdings Inc 12.46 12.82 12.45 12.60
Pengrowth Energy Corp 2.50 2.71 2.48 2.68
Progressive Corp 26.37 26.50 25.94 25.95
Pultegroup 21.40 21.45 20.23 20.59
Pohang Iron & Steel Co. 57.30 58.77 57.19 58.23
Pall Corp 97.34 98.37 96.59 96.76
Planet Payment 1.69 1.69 1.55 1.62
Plexus Corp 38.24 38.73 37.59 37.89
Powell Industries 40.61 40.78 38.95 39.01
Pacific Premier Bancorp Inc 15.29 15.54 14.85 14.86
Pilgrim's Pride Corp 29.11 29.65 27.00 27.15
Peregrine Pharmaceuticals Inc 1.30 1.33 1.28 1.28
Petroquest Energy Inc 3.01 3.05 2.85 2.93
Portfolio Recovery Associates 49.81 50.08 49.43 49.52
Paragon Shipping Inc 1.65 1.84 1.65 1.75
Perrigo Company 152.88 153.77 151.39 151.74
Pros Holdings 25.23 25.44 24.08 24.29
Cafepress Inc 2.25 2.25 2.06 2.11
Prudential Financial Inflation Retail 75.93 77.44 75.75 75.88
Premier Exhibitions 0.52 0.58 0.52 0.54
Psivida Corp 3.86 3.95 3.82 3.87
Pricesmart Inc 83.09 83.99 81.73 81.78
Park Sterling Bank 6.54 6.95 6.45 6.70
Portugal Telecom Sgps S.A . 0.77 0.77 0.72 0.72
Pulaski Financial 12.00 12.03 11.82 11.90
Penns Woods Bancorp 45.11 45.77 44.41 44.41
Praxair 119.92 122.02 119.92 120.59
Qualcomm Inc 63.04 64.01 62.39 62.46
Qiwi Plc 19.66 20.18 19.41 19.59
Qlik Technologies Inc 29.08 29.39 28.32 28.40
Quality Distribution 8.85 8.85 8.32 8.34
Quinstreet Inc 5.40 5.45 5.08 5.12
Quest Resource Holding Corp. 1.28 1.30 1.24 1.25
Quad Graphics Inc 20.50 20.58 20.03 20.04
Liberty Media Corp 27.61 27.66 27.61 27.62
Ryder System 85.25 85.90 82.29 82.79
Rite Aid Corp 7.20 7.24 6.98 6.98
Ritchie Bros. Auctioneers Inc 24.77 25.06 24.58 25.00
Royal Bank Scotland Group Plc 10.96 10.98 10.86 10.86
Rogers Communication 35.45 36.05 35.00 35.63
Royal Caribbean Cruises Ltd 76.37 77.00 74.72 75.55
Rcm Technologies 6.00 6.00 5.79 5.92
Rowan Companies 20.19 21.30 20.01 21.12
Elizabeth Arden 15.31 15.60 14.75 14.78
Royal Dutch Shell Plc 61.17 61.77 60.67 61.45
Reinsurance Group of America Inc 82.83 83.97 82.21 82.81
Real Goods Solar Inc. 0.47 0.48 0.42 0.42
Red Hat Inc 65.02 65.67 63.68 63.79
River Valley Bancorp 20.15 20.50 19.83 20.10
Renasant Corp 26.52 26.98 26.14 26.16
RBC Bearings Inc 59.02 59.52 57.90 58.04
Rosetta Resources Inc 16.39 17.79 15.92 17.07
Royale Energy 2.02 2.02 1.76 1.77
Realpage Inc 18.90 18.90 17.97 18.01
Range Resources Corp 44.99 46.93 44.17 46.27
Roadrunner Transportation Systems Inc 21.04 21.13 20.26 20.32
Reliance Steel & Aluminum Company 51.88 52.96 50.63 52.37
Republic Services 40.27 40.44 39.64 39.68
Rti Biologics 4.63 4.83 4.41 4.46
The Rubicon Project Inc. 14.89 15.01 14.17 14.73
Rewalk Robotics Ltd. 17.45 17.80 17.01 17.44
Royal Bank of Canada 57.57 57.70 56.40 56.59
Rayonier Advanced Materials Inc 17.00 17.40 16.71 17.12
Saexploration Holdings Inc 3.40 3.40 3.31 3.38
Saia Inc 43.15 43.80 39.56 42.11
Science Applications Internatio 50.56 50.75 48.72 48.78
Cia De Saneamento Basico Do Estado 4.83 5.02 4.81 4.86
Silver Bay Realty Trust Corp 15.78 15.80 15.55 15.58
Scansource Inc 39.07 39.07 34.41 34.48
Shoe Carnival 23.65 24.27 23.16 23.22
Stancorp Financial Group 63.83 63.83 61.56 62.04
Soufun Holdings 6.44 6.44 6.10 6.11
Stonegate Bank [Fl] 27.77 28.33 27.36 27.79
Silicon Graphics International Corp 10.13 10.36 9.06 9.43
Shenandoah Telecommunications Co 31.27 31.78 29.51 29.71
Sears Hometown and Outlet Store 11.56 11.60 11.20 11.35
National Steel Corp 1.54 1.59 1.50 1.50
Grupo Simec S.A. De C.V. 8.40 8.49 8.24 8.24
Shaw Communications Inc 23.13 23.56 23.00 23.14
Silicon Laboratories 45.35 45.97 43.68 43.76
Sun Life Financial Inc 30.30 31.38 29.99 30.57
Simulations Plus 6.50 6.50 6.18 6.36
Sumitomo Mitsui Financial Group Inc 6.79 6.83 6.74 6.74
Semiconductor Manufacturing International 4.33 4.38 4.23 4.23
Semtech Corp 26.10 26.37 25.44 25.46
Inventure Foods 10.52 10.69 10.13 10.17
Sun Hydraulics Corp 36.91 38.04 36.10 36.24
Scripps Networks Interactive Inc 71.69 72.43 70.78 71.09
China Petroleum & Chemical Corp 79.18 79.60 78.18 79.21
Sp Plus Corporation 22.38 22.99 22.08 22.32
Sparton Corp 23.73 24.36 23.39 23.48
Spectrum Brands Holdings 90.22 90.55 89.14 89.68
Splunk Inc 53.49 53.50 51.60 51.65
Sapiens International Corporation N.V. 6.46 6.59 6.30 6.42
Sequans Communications S A 1.01 1.16 1.01 1.11
Standard Register Company 1.85 1.85 1.51 1.57
1St Source Corp 30.90 30.90 29.65 29.73
Servicesource International In 3.49 3.49 3.33 3.35
Student Transn Inc 5.56 5.58 5.49 5.54
Sunopta Inc 10.49 10.56 10.27 10.46
Str Holdings Inc 0.53 0.53 0.50 0.53
Sterling Construction Company Inc 3.74 3.79 3.44 3.47
Strattec Security Corp 70.48 70.48 61.26 63.00
State Street Corp 70.92 72.30 70.50 71.51
Seagate Technology. 58.27 58.69 56.31 56.44
Suncor Energy Inc 28.40 30.15 28.13 29.81
Superior Industries International 18.64 18.71 18.09 18.25
Susquehanna Bancshares 12.58 12.78 12.54 12.61
Swift Transportation Company 25.50 25.58 24.46 24.58
Sierra Wireless 38.00 38.17 36.05 36.11
Schweitzer-Mauduit International 39.44 39.75 38.78 38.86
Suncoke Energy Inc 15.14 15.53 15.07 15.10
Suncoke Energy Partners L.P. 25.12 25.33 24.79 24.89
Symantec Corp 25.38 25.44 24.74 24.77
Synthesis Energy Systems 0.75 0.77 0.69 0.71
Synalloy Corp 16.72 16.99 16.58 16.70
Syntel Inc 44.48 44.48 43.19 43.25
Sysorex Global Holdings Corp. 1.52 1.60 1.41 1.50
Systemax Inc 13.69 13.72 13.02 13.07
Transalta Corp 8.63 8.84 8.62 8.73
The Bancorp 8.58 8.81 8.36 8.52
Texas Capital Bancshares 41.25 41.65 40.40 40.85
Tucows Inc 17.54 17.79 17.48 17.58
Toronto Dominion Bank 39.96 40.47 39.56 39.83
Telephone and Data Systems 23.01 23.40 23.00 23.25
Teledyne Technologies Inc 96.25 96.84 94.09 95.04
Teradyne Inc 18.04 18.45 17.90 18.10
Tfs Financial Corp 14.17 14.17 13.89 14.02
Teleflex Inc 111.42 111.75 109.10 109.56
Taseko Mines Limited 0.73 0.77 0.72 0.75
Tengasco 0.26 0.26 0.25 0.26
Tgc Industries 1.97 2.14 1.90 2.00
Teekay Lng Partners L.P. 38.02 38.29 37.10 37.26
First Financial Corporation Indiana 32.94 33.54 32.24 32.41
Truett-Hurst Inc 3.69 3.69 3.40 3.41
Orchids Paper Products Company 27.54 27.84 27.24 27.27
Turkcell Iletisim Hizmetleri As 14.30 14.57 14.26 14.44
Torchmark Corp 50.39 51.04 49.98 50.07
Timken Steel Corporation Common 28.37 28.37 26.02 27.00
Tennant Company 65.45 66.57 64.96 65.21
Teekay Tankers Ltd 5.44 5.47 4.82 5.14
Teekay Offshore Partners L.P. 20.09 20.24 18.91 20.03
Towne Bank 15.05 15.05 14.50 14.51
Tianyin Pharmaceutical Co. 0.52 0.55 0.49 0.50
Tejon Ranch Company 25.15 25.45 24.53 24.62
Trecora Resources 14.34 14.46 13.71 13.75
Tree.Com 40.53 41.78 38.85 41.18
Thomson Reuters Corp 38.26 38.81 38.02 38.40
Trimble Navigation Limited 24.45 24.49 23.71 23.84
Tremor Video Inc 2.11 2.19 2.06 2.10
Transcat Inc 9.31 9.31 8.93 9.29
Tornier N.V. 25.15 25.31 24.01 24.17
Trustco Bank Corp NY 6.50 6.56 6.42 6.43
The Travelers Companies Inc 102.75 104.11 102.28 102.82
Tristate Capital Holdings Inc 10.15 10.48 9.45 9.46
Townsquare Media Llc 11.91 12.22 11.91 12.14
Tetra Tech 23.17 23.51 22.98 23.03
TTM Technologies 7.00 7.11 6.94 6.95
Tubemogul Inc 15.90 16.08 15.00 15.18
Tuesday Morning 18.51 19.19 17.52 17.70
Travelport Worldwide Ltd 15.13 15.65 15.05 15.59
Time Warner Cable Inc 136.60 138.38 135.52 136.13
Time Warner Inc 79.23 79.67 77.68 77.93
Textura Corp 25.64 26.18 24.90 24.94
Tyco International Ltd 40.10 41.46 39.89 40.81
Travelzoo Inc 8.61 8.78 8.50 8.58
U S Antimony Corp 0.49 0.52 0.48 0.50
United Bancorp 7.96 7.96 7.91 7.93
Union First Market Bankshares Corp 20.15 20.34 19.92 20.00
United Bankshares 34.43 34.83 33.25 33.81
Ucp. Inc 9.40 9.53 8.97 9.00
Ultra Clean Holdings 9.12 9.39 8.79 8.80
Universal Health Services 104.59 105.01 102.35 102.53
Unisys Corp 24.18 24.18 21.75 21.93
Ultrapetrol [Bahamas] Limited 1.68 1.76 1.60 1.61
Unumprovident Corp 31.01 31.59 30.72 31.06
United Online 13.91 14.19 13.13 13.20
Ur Energy Inc 0.77 0.78 0.75 0.76
Uranium Resources 1.76 1.78 1.72 1.78
Uranerz Energy Corp 1.09 1.10 1.05 1.10
US Concrete 25.65 26.07 25.29 25.34
Ultratech Inc 16.31 16.87 15.89 15.94
Universal Technical Institute Inc 8.43 8.50 8.16 8.17
Ustarcom Holdings Corp 2.66 2.69 2.57 2.60
Univest Corporation of Pennsylvania 19.32 19.55 18.31 18.52
Virgin America Inc. 36.00 36.16 33.11 33.54
Valspar Corp 83.06 84.48 82.83 83.43
Vale S.A. 6.72 7.06 6.69 7.03
Value Line 15.09 15.09 14.95 15.00
Visteon Corp 97.32 97.85 95.96 96.95
Vocera Communications Inc 9.12 9.26 8.92 8.96
Veeco Instruments Inc 30.09 30.64 29.09 29.17
V.F. Corp 69.97 70.98 69.29 69.37
Viacom Inc Class A 67.10 67.10 64.53 64.84
Viacom Inc Cl B 66.44 66.55 64.20 64.42
Viasystems Group 16.21 16.33 16.01 16.01
Vicor Corp 11.64 11.72 10.75 10.77
Vicon Industries Inc 1.58 1.60 1.50 1.55
Knightsbridge Tankers Limited 4.11 4.19 3.88 4.01
Violin Memory Inc 4.00 4.00 3.82 3.84
Vornado Realty Trust 111.99 112.74 110.37 110.44
Validus Holdings 41.47 41.47 38.88 39.65
Verso Paper 2.28 2.32 2.08 2.10
Virtus Investment Partners 139.65 140.62 128.17 135.63
Virtusa Corp 38.45 38.82 37.35 37.46
Vertex Pharmaceuticals Inc 113.17 116.19 110.00 110.14
Westamerica Bancorporation 41.37 41.72 40.57 40.68
Washington Trust Bancorp 37.53 37.69 36.53 36.62
Weibo Corp 12.61 12.66 12.31 12.44
Wellcare Group 75.12 75.40 72.73 72.85
Werner Enterprises 29.26 29.70 28.37 28.53
Wheeler Real Estate Investment 3.55 3.60 3.44 3.46
G. Willi-Food International Ltd 6.50 6.56 6.50 6.50
Wi-Lan Inc 2.75 2.80 2.65 2.73
Windstream Holdings Inc 8.07 8.10 7.86 7.95
Workiva Llc 13.41 13.49 12.26 12.28
Willis Lease Finance Corp 20.68 20.82 20.66 20.66
Wright Medical Group 25.03 25.27 24.20 24.41
Weis Markets 48.67 48.67 45.62 45.83
Wal-Mart Stores 86.78 87.36 84.90 84.98
Warren Resources 1.03 1.09 1.00 1.05
Western Copper Corp 0.50 0.50 0.45 0.45
Wesbanco Inc 30.97 30.97 30.11 30.18
West Pharmaceutical Services 49.67 50.07 49.13 49.31
Weight Watchers International Inc 16.78 16.90 16.40 16.56
Western Union Company 16.98 17.21 16.81 17.00
Xcerra Corp. 7.91 8.08 7.66 7.68
Xenon Pharmaceuticals Inc. 17.06 17.89 16.26 17.79
Xinyuan Real Estate Co Ltd 2.01 2.05 2.00 2.01
Xoxo Group Inc 17.13 17.30 16.37 16.44
Exeter Resource Corp 0.57 0.57 0.54 0.56
Xerox Corp 13.25 13.51 12.94 13.17
Yingli Green Energy Holding Company 1.90 1.98 1.86 1.87
Yandex N.V. 15.00 15.17 14.76 14.89
Ypf Sociedad Anonima 22.64 24.18 22.33 23.45
YRC Worldwide 15.81 16.37 15.43 15.86
Yanzhou Coal Mining Company 7.87 8.01 7.76 7.88
Zagg Inc 6.36 6.39 5.98 6.03
Zions Bancorporation 23.97 24.38 23.72 23.96
Zulily Inc 18.18 18.57 17.84 18.50
Zumiez Inc 38.61 38.98 37.25 37.29
China Zenix Auto International 1.11 1.11 1.07 1.09
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.