On Demand

20 Day Lows

Symbol Open High Low Last
Altisource Asset 188.95 189.00 182.61 185.13
Atlas Air Worldwide Holdings 44.37 44.50 42.92 43.02
Acasti Pharma Inc 0.48 0.48 0.45 0.48
Acacia Research Corp 10.28 10.78 10.18 10.70
Acxiom Corp 18.63 18.63 18.21 18.49
Adept Technology 5.79 6.20 5.76 6.15
American Dg Energy Inc 0.45 0.48 0.34 0.48
Audience Inc 4.49 4.57 4.38 4.54
Autodesk Inc 58.43 59.40 58.36 58.64
Agrium Inc 105.81 106.36 104.05 104.27
Arlington Asset Investment Corp 24.25 24.28 24.01 24.06
Alkermes Plc 62.17 62.23 60.91 60.97
American Lorain Corp 1.25 1.33 1.22 1.30
Amedica Corp 0.40 0.41 0.32 0.35
Angie's List Inc 6.13 6.24 5.82 5.87
Sphere 3D Corp 4.21 4.22 3.52 3.70
Applied Dna Sciences 2.70 2.75 2.54 2.59
Apollo Group 18.96 19.07 18.81 18.92
Appliance Recycling Centers 2.45 2.48 2.05 2.05
Arc Group Worldwide Inc. 5.27 5.38 5.15 5.34
Ardelyx Inc. 13.08 13.31 13.00 13.09
America First Tax Exempt L.P. 5.52 5.60 5.51 5.57
Advantest Corporation Ads 12.62 12.69 12.62 12.64
Athenahealth 119.05 120.50 118.10 119.39
Actinium Pharmaceuticals Inc. 2.52 2.52 2.40 2.47
Actuant Corp 23.87 24.02 23.61 23.74
Audiocodes Ltd 4.55 4.70 4.54 4.60
Homeaway Inc 30.06 30.37 29.87 30.17
American Express Company 77.89 78.53 77.62 78.12
Blue Earth Incorporated 0.87 1.00 0.77 0.89
Blackberry Limited 8.72 9.00 8.59 8.93
Best Buy Co. 38.71 38.71 37.75 37.79
Blucora Inc 13.79 13.79 13.53 13.66
Balchem Corp 55.96 55.96 54.23 55.38
Barclays Plc 14.48 14.60 14.43 14.57
Blonder Tongue Laboratories 1.71 1.72 0.88 0.96
Cardionet 8.72 8.98 8.72 8.85
Birks Group Inc. Common Stock 1.17 1.18 1.16 1.16
Biglari Holdings Inc 417.57 418.39 412.00 414.10
Bj's Restaurants 51.01 51.30 49.99 50.45
Biolife Solutions 1.64 1.65 1.58 1.61
Bridgeline Digital 0.47 0.49 0.46 0.49
Bellerophon Therapeutics Llc 9.24 9.49 8.98 9.18
Bank of Montreal 58.87 60.15 58.30 59.97
B.O.S. Better Online Solutions 2.15 2.18 1.97 2.07
Borderfree Inc. 6.13 6.23 6.01 6.01
Bt Group Plc 64.77 65.46 64.64 65.17
British American Tobacco Industries 103.27 104.41 103.15 103.77
Peabody Energy Corp 5.25 5.27 4.76 4.92
Bazaarvoice Inc 5.75 5.82 5.64 5.65
Cordia Bancorp Inc 3.91 4.19 3.70 4.13
Broadway Financial Corp 1.24 1.30 1.24 1.25
China Advanced Construction 3.77 3.86 3.77 3.86
Callidus Software 13.22 13.38 12.46 12.68
Can-Fite Biopharma Ltd Sponsore 2.35 2.35 2.09 2.23
CCA Industries 3.18 3.19 3.16 3.19
Campus Crest Communities 7.34 7.38 7.15 7.16
Crown Castle International Corp 83.91 84.46 82.54 82.54
Ceco Environmental 10.32 10.65 10.20 10.61
Cellcom Israel 4.81 4.85 4.75 4.80
Crestwood Equity Partners LP 5.82 6.00 5.80 6.00
Cf Industries Holdings 287.94 290.19 282.74 283.68
China Green Agriculture 1.75 1.77 1.73 1.76
Compugen Ltd 7.34 7.35 7.05 7.05
Charter Financial 11.52 11.66 11.43 11.50
China Housing & Land Development 0.34 0.39 0.32 0.36
Chimera Investment Corp 3.14 3.17 3.11 3.14
Cleantech Solutions International Inc 3.41 3.42 3.03 3.06
Celsus Therapeutics Plc. 0.77 0.77 0.72 0.76
Canadian Imperial Bank of Commerce 71.08 72.64 70.93 72.50
Cm Finance Inc 13.51 13.74 12.76 13.26
Chipotle Mexican Grill 652.21 659.26 650.54 650.54
China Mobile Games and Entertai 17.61 17.74 16.64 16.67
Crestwood Midstream Partners LP 14.51 14.58 14.18 14.51
Costamare Inc 17.73 17.77 17.36 17.61
Cone Midstream Partners LP 17.69 17.72 17.25 17.41
Consolidated Communications Holdings 20.99 21.07 20.15 20.40
Commscope Holding Company Inc 28.98 29.17 28.51 28.54
Canadian Pacific Railway 180.56 183.79 179.99 182.70
Cipher Pharmaceuticals Inc. 9.45 9.45 9.07 9.07
Crane Company 62.19 62.53 61.85 62.41
Cray Inc 28.87 29.16 27.80 28.08
Curis Inc 2.46 2.50 2.29 2.40
Criteo S.A. 39.86 39.90 38.99 39.50
Coast Distribution System 3.46 3.65 3.33 3.45
Cornerstone Ondemand Inc 29.02 29.22 28.52 28.89
Cyclacel Pharmaceuticals 0.90 0.93 0.88 0.90
City National Corp 87.99 89.21 87.77 89.08
Cytokinetics Inc 6.96 7.07 6.77 6.78
Famous Dave's of America 27.60 28.73 26.63 28.50
Ntt Docomo Inc 17.42 17.46 17.39 17.43
Discover Financial Services 56.60 56.83 56.04 56.35
Digi International Inc 9.98 10.05 9.69 9.98
Dish Network Corp 69.67 71.29 69.53 70.06
China Distance Education Holdings 16.26 16.77 16.19 16.76
Denison Mines Corp. 0.80 0.80 0.77 0.79
Dover Corp 70.04 70.04 68.66 69.12
Digital Power Corp 0.86 0.88 0.83 0.88
Diana Shipping Inc 6.16 6.18 6.08 6.12
Dawson Geophysical Company 4.40 4.43 4.27 4.27
Dynasil Corporation of America 1.32 1.35 1.31 1.35
Erickson Air-Crane Incorporated 4.33 4.40 4.22 4.32
Eleven Biotherapeutics Inc. 9.25 9.47 8.92 8.92
Echo Therapeutics 2.39 2.48 2.03 2.13
Efuture Information Technology Inc 3.96 3.97 3.84 3.88
Engility Holdings Inc. Common 30.13 30.17 29.36 30.04
Eagle Bulk Shipping Inc 7.50 7.90 7.35 7.39
Egalet Corp 12.98 13.10 12.74 12.93
Vaalco Energy Inc 2.87 2.87 2.27 2.45
Elbit Imaging Ltd 1.29 1.31 1.23 1.29
Endurance Specialty Holdings Ltd 63.75 63.75 60.65 61.14
Enanta Pharmaceuticals Inc 31.28 31.48 30.55 30.62
Emerald Oil Inc 0.76 0.79 0.68 0.74
Empire Res Inc 4.48 4.64 4.23 4.24
Euroseas Ltd 0.71 0.73 0.71 0.71
Earthstone Energy 24.42 24.70 23.34 23.55
Enteromedics Inc 0.93 0.96 0.91 0.91
Entravision Communications Corp 6.41 6.44 6.24 6.33
Evogene Ltd Ord 8.87 8.87 8.64 8.82
Exar Corp 10.17 10.20 10.01 10.05
Ezchip Semiconductor Limited 19.25 19.31 19.06 19.12
Ezcorp Inc 9.19 9.40 9.08 9.13
Fbr & Co 23.24 23.61 22.43 23.11
Fidus Investment Corp 16.11 16.18 15.36 15.37
Phoenix New Media Limited 5.70 5.75 5.64 5.67
Futurefuel Corp 10.29 10.32 9.94 10.27
Female Health Company 2.77 2.86 2.77 2.83
Fly Leasing Limited 14.60 14.76 14.43 14.56
Finjan Holdings Inc. 2.01 2.08 1.76 2.06
Fieldpoint Petroleum Corp 1.17 1.20 0.91 0.99
Friedman Industries Inc 6.29 6.30 6.19 6.20
Fifth Street Asset Management I 11.05 11.27 11.01 11.27
Frontier Communications Corp 7.33 7.41 7.05 7.05
Rocket Fuel Inc. 9.20 9.36 9.05 9.20
FX Energy 1.28 1.29 1.25 1.25
Galectin Therapeutics Inc 3.52 3.54 3.35 3.35
Gilead Sciences 100.01 100.20 98.07 98.13
Gol Linhas Aereas Inteligentes S.A. 2.48 2.57 2.42 2.43
Groupon Inc 7.33 7.35 7.20 7.21
Good Times Restaurants Inc 7.26 7.28 6.97 7.19
GTX Inc 0.70 0.70 0.65 0.68
Goldfield Corp 1.70 1.95 1.68 1.94
Genesee & Wyoming 96.70 97.09 96.10 96.44
Parametric Sound Corp. 1.97 2.05 1.85 1.86
Hooper Holmes 0.55 0.55 0.51 0.52
Highway Holdings 3.12 3.18 3.05 3.16
Himax Technologies 6.38 6.41 6.27 6.33
Honda Motor Company 32.74 32.87 32.60 32.76
Handy & Harman Ltd 42.06 42.08 38.01 41.06
Hennessy Advisors 21.25 21.25 20.25 20.25
Heartland Payment Systems 47.43 47.77 46.80 46.85
Hub Group 38.53 39.33 38.23 39.29
International Game Technology 17.68 17.69 17.41 17.41
Immune Design Corp. 22.84 22.84 20.63 21.11
Immunocellular Thera 0.50 0.50 0.48 0.48
Professional Diversity Network 5.33 5.33 4.76 4.85
Ignite Restaurant Group Inc 4.93 4.94 4.82 4.85
Image Sensing Systems 2.30 2.35 2.30 2.31
Ituran Location and Control Ltd 22.00 22.05 21.84 22.00
Intevac Inc 6.19 6.25 6.10 6.14
J2 Global Communications Inc 67.80 67.80 65.50 65.68
Just Energy Group Inc 4.62 4.69 4.62 4.69
Jgwpt Holdings Inc 9.80 10.48 9.71 10.39
Javelin Mortgage Investment Co 7.61 7.71 7.56 7.56
China Finance Online Co. Limited 4.50 4.50 4.10 4.30
Kalobios Pharmaceuticals Inc 0.49 0.50 0.46 0.49
Keysight Technologies Inc. Comm 36.09 37.32 35.94 37.15
Knowles Corporation Common Stoc 19.12 19.37 18.59 19.27
Kansas City Southern 102.37 102.61 101.14 102.08
Key Technology 12.62 12.70 12.60 12.69
Liberty Global 51.68 52.03 51.37 51.47
Semileds Corp 0.62 0.62 0.60 0.61
Latam Airlines Group Sa 8.25 8.36 8.04 8.06
Lincoln Educational Services Corp 2.26 2.28 2.19 2.28
Blue Moose Media 0.80 0.80 0.62 0.67
Lilis Energy Inc. 0.82 1.00 0.82 0.98
Linkedin 254.46 255.37 249.86 249.86
Lorillard Inc 65.41 66.79 65.01 65.35
Looksmart Ltd 0.59 0.59 0.39 0.58
Lpl Investment Holdings Inc 44.60 44.98 43.73 43.86
Liveperson Inc 10.65 10.65 10.23 10.23
Lam Research Corp 71.70 71.98 69.07 70.23
Legacytexas Financial Group Inc. 22.75 23.04 22.60 22.73
Mastercard Inc 87.22 88.26 86.39 86.39
Marathon Patent Group Inc. 5.52 6.08 5.34 5.81
Mad Catz Interactive Inc 0.38 0.38 0.35 0.37
Medovex Corp. 4.23 4.23 3.46 4.05
Metalico Inc 0.41 0.42 0.35 0.37
Memorial Production Partners LP 16.39 16.53 16.15 16.21
Mizuho Financial Group 3.55 3.55 3.53 3.55
MGP Ingredients 14.21 14.51 13.44 13.46
Marine Harvest ASA Sponsored Ad 11.41 11.52 11.38 11.39
Miller Petroleum 0.75 0.76 0.62 0.63
Mitcham Industries 4.60 4.70 4.53 4.60
Millennial Media Inc 1.41 1.45 1.35 1.45
Command Security Corp 1.91 1.95 1.91 1.93
Moko Social Media Ltd. 4.00 4.00 4.00 4.00
Magellan Petroleum Corp 0.61 0.63 0.51 0.51
Mercury Computer Systems 15.92 15.95 15.40 15.55
Mesabi Trust 14.70 14.70 13.26 13.33
Microsoft Corp 40.78 41.03 40.54 40.65
Mast Therapeutics Inc 0.50 0.50 0.48 0.48
Arcelormittal 9.55 9.57 9.40 9.42
Northern Dynasty Minerals 0.36 0.40 0.36 0.39
Navidea Biopharmaceuticals Inc. 1.68 1.68 1.57 1.59
Neostem 2.60 2.61 2.53 2.54
Neptune Technologies & Bioresources Inc 1.64 1.70 1.60 1.62
Newtek Business Services Inc 17.00 17.10 16.53 16.53
NF Energy Saving Corp 2.17 2.17 1.60 1.75
Ngl Energy Partners LP 26.19 26.74 25.67 26.23
Nicholas Financial 13.67 14.20 13.38 14.01
Nokia Corp 7.62 7.71 7.58 7.58
Nanostring Technologies Inc 10.59 10.68 10.10 10.19
Netsol Technologies Inc 5.82 5.89 5.75 5.77
News Corp Class B 15.93 16.05 15.81 15.87
News Corp Class A 16.16 16.23 15.98 16.01
Ocean Bio-Chem 4.25 4.29 3.76 4.26
Optical Cable Corp 3.86 4.07 3.86 3.89
Oci Partners LP 16.25 16.35 15.92 16.16
Office Depot 9.28 9.35 9.16 9.20
Oriental Financial Group 16.67 16.77 16.13 16.32
Omega Flex 25.40 26.60 23.50 25.15
Oncogenex Pharmaceuticals Inc 2.15 2.18 2.05 2.15
Ohr Pharmaceutical Inc 2.83 2.83 2.51 2.54
Oi S.A. Ads 1.63 1.66 1.54 1.54
Omeros Corp 22.13 22.15 21.40 22.03
Higher One Holdings 2.30 2.46 2.30 2.42
Opexa Therapeutics 0.56 0.56 0.53 0.55
Bio Blast Pharma Ltd. 5.80 6.06 5.80 6.00
Overseas Shipholding Group Inc 4.24 4.24 3.85 4.10
Ossen Innovation Co. 0.65 0.68 0.62 0.68
Open Text Corp 52.90 53.14 52.38 52.89
Ovascience Inc 37.92 38.55 34.44 34.73
Ohio Valley Banc 23.15 23.15 22.40 22.51
Pangaea Logistics Solutions Ltd. 2.66 2.74 2.66 2.73
Prima Biomed Ltd 0.73 0.75 0.72 0.75
Pc-Tel Inc 8.05 8.07 7.87 8.00
Pdi Inc 1.38 1.38 1.35 1.35
Penn National Gaming 15.27 15.85 15.10 15.66
Perma-Fix Environmental Services 4.28 4.35 3.78 3.88
Aratana Therapeutics Inc 16.44 16.70 16.00 16.01
PHI Inc 30.92 30.92 29.85 30.08
Pharmathene Inc 1.62 1.66 1.57 1.63
Pohang Iron & Steel Co. 55.25 55.39 54.54 54.66
Plumas Bancorp 9.02 9.44 8.71 9.44
Philip Morris International Inc 76.54 76.55 75.30 75.33
Phoenix Companies 55.35 55.35 45.20 49.99
Pilgrim's Pride Corp 23.34 23.34 22.39 22.59
Polypore International Inc 58.90 59.00 58.84 58.90
Paragon Shipping Inc 0.95 1.01 0.90 1.00
Parkervision 0.83 0.84 0.81 0.83
Psivida Corp 3.95 4.04 3.84 3.95
Pluristem Therapeutics 2.78 2.81 2.76 2.80
Phillips 66 Partners LP 67.83 70.67 66.84 70.67
Partner Communications Company Ltd 2.75 2.78 2.70 2.72
Provectus Pharma 0.83 0.84 0.79 0.81
Pixelworks 4.96 5.24 4.79 5.02
Quinstreet Inc 6.22 6.26 5.84 5.95
Quantum Corp 1.64 1.66 1.54 1.60
Qumu Corp 12.89 13.40 12.31 13.40
Reynolds American Inc 67.90 69.93 67.42 68.91
Rand Capital Corp 3.91 4.00 3.91 3.95
Royal Bank Scotland Group Plc 10.11 10.16 10.07 10.09
Radius Health Inc. 43.45 44.07 41.10 41.16
Resonant Inc. 7.55 7.85 7.05 7.07
Rexford Industrial Realty Inc 15.63 15.83 15.54 15.81
Ricebran Technologies 4.03 4.03 3.98 3.98
Rio Tinto Plc 41.32 41.69 41.18 41.40
Rudolph Technologies 11.12 11.16 10.91 11.02
Rti Biologics 4.87 4.95 4.79 4.94
Rentech Inc 1.14 1.14 1.11 1.12
Retractable Technologies 3.81 3.89 3.80 3.88
Redwood Trust 18.25 18.25 17.68 17.87
Rxi Pharmaceuticals 0.70 0.74 0.69 0.72
Royal Bank of Canada 59.05 60.48 58.41 60.36
Sprint Corporation 4.75 4.76 4.65 4.74
Seabridge Gold 5.83 5.83 5.42 5.49
Sanderson Farms 77.87 79.89 76.68 79.65
Saia Inc 43.89 44.48 43.20 44.30
Science Applications Internatio 55.38 55.50 49.21 51.35
SBA Communications Corp 120.45 121.10 117.09 117.10
Sinocoking Coal and Coke Chemical Industries In 2.45 2.50 2.38 2.39
Shutterfly 45.58 46.11 45.22 45.24
Spar Group 1.51 1.51 1.43 1.46
Sears Hometown and Outlet Store 8.00 8.00 7.70 7.72
Siebert Financial 1.64 1.82 1.48 1.73
Sify Technologies Limited 1.30 1.33 1.26 1.29
Sino-Global Shipping America 1.42 1.47 1.41 1.44
Shaw Communications Inc 22.39 22.48 22.15 22.43
Sumitomo Mitsui Financial Group Inc 7.75 7.76 7.70 7.74
Security National Financial Corp 5.25 5.34 5.15 5.34
Scripps Networks Interactive Inc 69.40 69.44 68.44 68.56
Synta Pharmaceuticals 1.88 1.97 1.85 1.94
Sonus Networks 7.91 7.98 7.79 7.88
Spectrum Brands Holdings 90.51 91.07 89.25 89.56
Suburban Propane Partners L.P. 42.36 42.97 41.96 42.97
Sunpower Corp 31.26 31.47 31.02 31.31
Servicesource International In 3.12 3.19 3.05 3.10
Sears Canada Inc [F] 9.29 9.31 9.16 9.21
Startek Inc 7.40 7.60 7.40 7.53
Samson Oil & Gas Limited 1.44 1.55 1.41 1.44
Silver Spring Networks Inc. Co 9.10 9.13 8.75 8.94
Seaspan Corp 18.14 18.30 18.05 18.24
Stratasys Ltd 53.20 53.35 51.50 52.78
S&T Bancorp 29.08 29.08 27.83 28.38
Stemline Therapeutics Inc 15.05 15.13 14.46 14.47
Stantec Inc 24.19 24.19 23.75 23.90
Strayer Education 54.66 55.30 53.26 53.41
Seagate Technology. 52.68 52.68 51.74 52.03
Swift Transportation Company 26.71 26.72 25.79 26.02
Smith & Wesson Holding Corp 12.84 12.99 12.62 12.73
Synthetic Biologics Inc 2.33 2.33 2.10 2.19
Sypris Solutions 2.30 2.30 2.19 2.20
Sysco Corp 37.91 37.98 37.71 37.73
Sizmek Inc. 7.35 7.40 7.11 7.26
Taomee Holdings Limited 2.83 2.83 2.65 2.70
Medallion Financial 9.55 9.59 9.23 9.26
Triangle Capital Corp 22.86 22.96 22.67 22.81
TCP International Holdings Ltd. 2.13 2.13 1.76 1.84
Tidewater Inc 19.27 19.58 18.84 19.14
Tearlab Corp 2.13 2.26 1.99 1.99
Tarena International Inc. 9.89 9.89 9.26 9.73
Tecnoglass Inc. 9.70 9.70 9.16 9.30
Theravance 16.49 16.65 15.60 15.72
Tigerlogic Corp 0.37 0.40 0.34 0.40
Tokai Pharmaceuticals Inc. 11.47 11.68 11.10 11.30
T-Mobile US Inc 32.22 32.30 31.57 31.69
Tofutti Brands Inc 4.79 4.82 4.04 4.31
Tianyin Pharmaceutical Co. 0.44 0.48 0.38 0.45
Tribune Media Corp. 60.63 60.99 60.35 60.81
Tremor Video Inc 2.39 2.43 2.29 2.34
Trio-Tech International 2.89 2.89 2.70 2.71
Tpg Specialty Lending Inc 17.49 17.51 16.98 17.21
Tetra Tech 24.06 24.55 23.96 24.02
Techtarget 11.55 11.69 11.40 11.53
Twin Disc Inc 17.87 17.87 17.51 17.67
Ultra Clean Holdings 7.20 7.25 7.14 7.15
Unilever Plc 41.59 42.06 41.57 41.71
Unilever Nv 41.64 42.11 41.63 41.76
United Online 15.95 16.00 15.52 15.93
Uranium Resources 1.32 1.34 1.30 1.33
US Energy 1.15 1.18 1.10 1.13
Uti Worldwide Inc 12.53 12.57 12.10 12.30
Vale S.A. 5.67 5.69 5.56 5.65
Vericel Corporation 3.74 3.82 3.46 3.68
Video Display Corp 2.44 2.44 2.23 2.36
Meridian Bioscience Inc 19.01 19.16 18.88 19.08
Valero Energy Partners LP 50.37 51.56 48.40 48.40
Vapor Corp Nev 1.03 1.05 1.01 1.04
Vringo Inc 0.67 0.68 0.65 0.65
Varonis Systems Inc 26.89 26.89 25.50 25.66
Veritiv Corporation Common Stoc 45.02 45.73 43.82 44.13
Versartis Inc. 18.76 19.06 18.25 18.37
Vision-Sciences 0.38 0.38 0.35 0.35
Vantage Drilling Company 0.30 0.35 0.29 0.33
Vivus Inc 2.52 2.53 2.44 2.46
Wageworks Inc 52.67 53.42 52.35 53.33
Wave Systems 0.68 0.71 0.68 0.69
Western Digital Corp 91.93 92.06 90.28 91.01
Wells-Gardner Electronics Corp 0.82 0.83 0.80 0.80
Wheeler Real Estate Investment 2.36 2.38 2.27 2.29
Wpp Plc 113.51 114.44 113.27 113.77
World Point Terminals LP 16.80 17.03 15.90 16.48
World Acceptance Corp 74.35 75.24 71.81 72.92
Western Copper Corp 0.46 0.46 0.45 0.45
Westell Technologies 1.26 1.31 1.18 1.31
Wireless Telecom Group Inc 2.56 2.72 2.38 2.60
World Wrestling Entertainment 14.12 14.22 13.75 14.01
XG Technology Inc 0.28 0.28 0.26 0.28
Solitario Exploration & Royalty Corp 0.76 0.77 0.73 0.75
Yingli Green Energy Holding Company 1.88 1.89 1.85 1.85
Youku.Com Inc 12.27 12.66 11.85 12.50
Zillow Inc. Cl A 100.25 101.88 99.22 100.30
China Zenix Auto International 1.19 1.19 1.18 1.19
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.