On Demand

20 Day Lows

Symbol Open High Low Last
Arbor Realty Trust 6.70 6.89 6.59 6.65
Accuride Corporation 4.40 4.44 4.32 4.35
American Electric Technologies 5.49 6.20 5.46 5.94
Argo Group International Holdings Ltd 53.75 53.78 52.05 52.44
Air Industries Group Inc 10.05 10.10 9.60 10.00
Anchor Bancorp 20.75 22.00 19.80 19.80
Anworth Mortgage Asset Corp 5.25 5.30 5.20 5.28
Anthera Pharmaceuticals 1.69 1.72 1.58 1.58
Apogee Enterprises 43.41 43.41 40.32 40.58
Apricus Biosciences Inc 1.02 1.03 0.92 0.95
Alpha Pro Tech 2.55 2.60 2.49 2.49
Aquinox Pharmaceuticals Inc. 7.21 7.23 6.28 6.64
Arcos Dorados Holdings Inc 5.36 5.41 5.17 5.27
Ark Restaurants 21.10 21.40 21.10 21.20
Art's Way Manufacturing Co. 4.98 4.99 4.90 4.95
Ascena Retail Group 12.00 12.00 11.52 11.75
Asterias Biotherapeutics Inc. 3.73 3.73 3.24 3.24
Atento S.A. 10.38 10.38 9.76 9.99
Actuant Corp 28.31 28.31 26.45 26.80
Auburn National Bancorporation 22.78 23.35 22.10 22.10
Golden Minerals Co. 0.52 0.54 0.42 0.42
Blackberry Limited 9.18 10.06 9.10 9.99
Bcb Bancorp Inc. [Nj] 11.97 12.00 11.96 12.00
Black Diamond 7.99 8.00 7.85 7.99
Bind Therapeutics Inc 5.47 5.72 5.45 5.50
Bioamber Inc 8.60 8.61 7.62 8.32
Bonso Electronics International 1.38 1.38 1.33 1.33
Bank of Commerce Holdings [Ca] 5.60 5.99 5.60 5.89
Bassett Furniture Industries Inc 19.17 19.26 18.22 18.22
Burcon Nutrascience 2.00 2.11 2.00 2.11
Broadway Financial Corp 1.35 1.40 1.31 1.36
Breeze-Eastern Corp 10.07 10.07 9.82 9.82
Cb Financial Services Inc 19.90 19.90 19.31 19.31
Chinacache International 8.76 8.84 8.39 8.47
Cellcom Israel 8.80 9.00 8.80 8.95
Central Federal Corp 1.44 1.44 1.26 1.26
Comstock Homebuilding Companies 1.05 1.10 0.95 1.03
Chemed Inc 106.70 107.43 105.85 106.52
Chemung Financial Corp 28.26 28.30 27.38 27.38
China Natural Resources 2.36 2.45 2.35 2.35
Chyron Corp 2.80 2.80 2.76 2.76
Cifc Corp 8.00 8.24 7.66 7.97
Compx International Inc 12.06 12.18 10.78 11.10
Citizens Holding Company 18.64 18.69 18.64 18.69
Euro Tech Holdings Company 3.07 3.07 2.82 2.90
Cim Commercial Trust Corp. 15.27 15.38 14.85 15.38
Chinanet Online Holdings 1.15 1.15 1.00 1.05
China Information Technology 3.67 3.92 3.50 3.67
China Techfaith Wireless 1.14 1.19 1.08 1.11
China Yida Holding Co. 2.43 2.86 2.43 2.82
Care.Com Inc 7.68 7.72 7.30 7.54
Crocs Inc 12.27 12.32 11.96 12.10
Cartesian Inc. 4.04 4.26 4.02 4.02
Css Industries 27.96 28.00 27.60 27.73
Caretrust REIT Inc. 12.28 12.40 11.32 11.45
Control4 Corp 14.73 14.73 14.38 14.52
CPI Aerostructures 11.81 11.98 10.95 10.95
Cys Investments Inc 8.79 8.86 8.74 8.78
Ntt Docomo Inc 15.02 15.03 14.90 14.93
Dgse Companies Inc. Common Sto 1.13 1.20 1.13 1.14
Dehaier Medical Systems 3.20 3.21 3.10 3.10
Daily Journal Corp. [S.C.] 193.50 204.60 193.50 201.25
Delta Apparel 9.97 10.20 9.71 9.71
Dunkin' Brands Group Inc 42.65 43.13 41.58 41.67
Dynatronics Corp 3.77 3.77 3.68 3.69
Empresa Distribuidora Y Comercializadora 10.01 10.30 9.95 10.02
Exceed Company Ltd 1.50 1.51 1.46 1.49
Enzon Pharmaceuticals 1.07 1.07 1.02 1.03
Ambassadors Group 2.16 2.19 2.14 2.16
Elbit Systems Ltd 56.96 57.00 56.14 56.69
Elephant Talk Commun 0.79 0.80 0.70 0.70
Crexendo Inc 1.47 1.57 1.35 1.35
Second Sight Medical Products 12.74 12.74 11.07 11.19
1St Century Bancshares Inc 6.37 6.46 6.31 6.40
The Finish Line 24.62 24.89 22.61 23.35
Footlocker Inc 57.44 57.56 52.70 53.86
First Bancorp Inc [Me] 17.71 17.82 17.15 17.63
Forward Industries 0.91 0.93 0.82 0.93
First Bank [Nj] 5.35 6.05 5.35 5.97
Freshpet Inc. 16.06 16.18 14.61 15.01
Frisch's Restaurants 25.70 25.71 25.50 25.50
First West Virginia Bancorp 19.84 21.25 18.91 18.91
Shanda Games Limited 6.01 6.03 5.86 5.92
General Moly Inc 0.40 0.40 0.26 0.29
Green Bancorp Inc. 12.29 12.79 12.10 12.26
Gopro Inc. 57.20 57.50 53.77 53.90
Gravity Co. 0.56 0.56 0.55 0.56
Gsi Technology 4.67 4.69 4.52 4.69
Gwg Holdings Inc. 9.19 9.23 8.00 8.00
Gyrodyne Company of America 4.12 4.16 3.95 3.95
Gazit-Globe Ltd 11.38 11.38 10.95 11.32
Hasbro Inc 57.96 58.07 54.42 54.63
Parametric Sound Corp. 3.37 3.42 3.19 3.24
Highway Holdings 2.83 2.91 2.76 2.80
Chanticleer Holdings Inc 1.58 1.58 1.50 1.50
Hanwha Solarone Co. Ltd 1.15 1.23 1.10 1.10
U.S. Geothermal Inc 0.45 0.46 0.44 0.45
Iconix Brand Group 35.84 35.84 32.78 33.31
Ikanos Communications 0.32 0.33 0.29 0.29
Immunogen 5.97 6.82 5.36 6.11
Innocoll Ag 6.60 7.02 6.55 6.90
Intellipharmaceutics International Inc 2.40 2.40 2.32 2.32
Communications Systems 10.91 11.25 10.79 10.89
Jinpan International Limited 7.17 7.32 7.17 7.26
Lakeland Industries 9.17 9.34 8.68 8.71
Lentuo International Inc 0.86 0.93 0.85 0.91
Lcnb Corp 13.90 14.58 13.83 14.20
Lennar Corp 34.70 34.86 32.75 32.75
Centrus Energy Corp 4.41 4.63 3.91 4.17
Lincoln Educational Services Corp 2.61 3.17 2.60 2.78
Liquid Holdings Group Inc 0.83 0.85 0.75 0.76
Landmark Infrastructure Partners LP 18.36 18.62 18.00 18.50
Spark Networks Plc 3.54 3.55 3.41 3.41
Lightbridge Corp 1.77 1.80 1.74 1.80
Learning Tree International 2.00 2.10 1.64 1.64
Luby's Inc 4.58 4.65 4.54 4.58
Magnetek Inc 33.78 37.55 33.78 36.66
Mattel Inc 31.10 31.17 29.09 29.19
Middlefield Banc Cor 33.16 35.39 33.00 33.00
Mecox Lane Limited 3.25 3.34 3.01 3.34
Midway Gold Corp 0.70 0.72 0.60 0.63
Melrose Bancorp Inc. 13.23 13.25 12.75 12.75
Manning & Napier Inc 13.88 13.95 13.61 13.69
Monroe Capital Corp 14.00 14.38 13.68 14.38
Emerson Radio Corp 1.04 1.10 1.00 1.10
China Ming Yang Wind Power Group Limited 2.03 2.07 2.00 2.00
National Interstate Corp 28.85 29.38 28.62 28.67
NCI Inc 10.13 10.28 9.88 10.20
Neuroderm Ltd. 6.10 6.60 5.67 5.80
NF Energy Saving Corp 1.51 1.62 1.50 1.58
Nike Inc 95.50 96.28 92.83 94.84
Netqin Mobile Inc 4.67 4.83 4.00 4.09
National Security Group 13.08 13.30 13.08 13.30
Inspiremd Inc 0.74 0.88 0.70 0.74
Quanex Building Products Corp 17.76 17.82 17.65 17.74
Oncogenex Pharmaceuticals Inc 2.33 2.34 1.98 2.03
Orient Paper 1.11 1.11 1.08 1.10
Oxford Industries 54.00 54.00 52.67 53.38
Porter Bancorp 0.54 0.54 0.50 0.50
Prudential Bancorp of Pennsylvania 12.20 12.20 12.10 12.12
Prima Biomed Ltd 0.84 0.87 0.74 0.87
Peoples Bancorp of North Carolina 17.68 18.05 17.68 17.70
Penford Corp 18.75 18.90 18.58 18.58
Peoples Financial Corp 13.08 13.10 12.65 12.65
Platinum Group Metals Ltd 0.49 0.50 0.45 0.46
Polymet Mining 1.05 1.05 1.01 1.01
U.S. Auto Parts Network 2.47 2.48 2.34 2.38
Postrock Energy Corp 0.38 0.45 0.34 0.34
Plasmatech Biopharmaceuticals Inc. 450.00 450.00 374.00 375.00
Pittsburgh & West Virginia Railroad 8.70 8.95 8.40 8.65
Reliv International Inc 1.19 1.23 1.15 1.23
Rlj Entertainment Inc 2.23 2.23 2.10 2.15
Radioshack Corp 0.33 0.38 0.30 0.38
Ruby Tuesday 6.65 6.65 6.40 6.43
Rxi Pharmaceuticals 1.90 1.93 1.55 1.60
Sajan Inc 5.66 5.99 5.20 5.20
Sanmina-Sci Corp 23.81 23.81 22.60 22.87
Scholastic Corp 33.76 34.55 33.21 34.38
Spar Group 1.46 1.48 1.38 1.40
Steven Madden 31.76 31.76 30.86 31.43
Siga Technologies Inc 1.39 1.54 1.35 1.44
Sino-Global Shipping America 1.46 1.51 1.42 1.49
San Juan Basin Royalty Trust 14.00 14.10 13.88 14.01
Semiconductor Manufacturing International 4.61 4.64 4.50 4.50
Semler Scientific Inc. 2.90 2.90 2.45 2.45
Smart Technologies Inc 1.15 1.23 1.15 1.23
Smtp Inc 6.15 6.15 6.01 6.01
Sonic Foundry 7.79 7.79 7.24 7.58
Supercom Ltd 10.50 10.77 10.04 10.08
Supertel Hospitality 2.06 2.28 1.95 2.25
Stratasys Ltd 78.05 81.41 76.60 81.15
Scorpio Tankers Inc 8.00 8.31 7.83 8.20
Synutra International 5.38 5.38 4.86 4.97
Transact Technologies Inc 5.35 5.59 5.30 5.30
Tasman Metals 0.32 0.42 0.32 0.40
Tri-County Financial Corp 20.12 20.25 19.60 20.08
Tecumseh Products Company 2.53 2.55 2.39 2.39
Timmins Gold Corp 0.98 0.98 0.88 0.92
Tecogen Inc. 5.00 5.00 4.59 4.59
International Tower Hill Mines Ltd 0.35 0.36 0.32 0.35
Thermon Group Holdings Inc 22.46 22.58 21.19 22.15
Tht Heat Transfer Technology 1.07 1.07 1.00 1.03
Tandem Diabetes Care Inc 11.00 11.59 10.75 11.21
Top Ships Inc 1.07 1.11 1.04 1.07
Uqm Technologies Inc 0.89 0.90 0.85 0.86
Uranerz Energy Corp 1.12 1.16 1.09 1.09
Veritex Holdings Inc. 14.05 14.20 12.80 12.86
Vina Concha Y Toro 38.05 38.50 35.61 35.61
Voltari Corp 0.75 0.85 0.67 0.67
Valmont Industries 124.98 125.00 123.44 123.75
Vestin Realty Mortgage II 4.15 4.33 4.15 4.33
Wafergen Bio-Systems 3.48 3.49 3.10 3.16
Winnebago Industries 21.96 22.00 20.84 21.23
Wilhemina International Inc. 5.25 5.25 4.53 4.53
Whiting USA Trust I 1.75 1.76 1.62 1.67
Walter Energy 1.52 1.53 1.42 1.48
Worthington Industries 30.98 31.19 30.06 30.06
Western Copper Corp 0.49 0.58 0.47 0.53
Xilinx Inc 43.40 43.80 42.34 43.01
Xunlei Ltd 7.03 7.11 6.56 6.60
Xoma Ltd 4.24 4.29 4.00 4.01
Exeter Resource Corp 0.60 0.61 0.56 0.59
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.