On Demand

20 Day Lows

Symbol Open High Low Last
Altisource Asset 552.99 564.99 549.39 553.00
Aaron's Inc 25.10 25.17 23.25 23.27
Almaden Minerals 1.21 1.21 1.15 1.17
Cambium Learning Group 1.45 1.51 1.40 1.47
Active Power 1.84 1.87 1.80 1.83
Alcobra Ltd 4.12 4.12 3.45 3.63
Audience Inc 6.40 6.41 6.13 6.25
American Eagle Outfitters 13.26 13.29 12.60 12.92
Affimed Therapeutics B.V. 4.58 4.82 4.31 4.41
Amphastar Pharmaceuticals Inc. 10.11 10.18 10.00 10.07
Amarin Corporation Plc 1.05 1.05 0.94 0.94
America Movil S.A.B. De C.V. 23.75 24.00 23.30 23.53
American Eagle Energy Corp 2.10 2.10 1.93 1.98
Amazon.Com Inc 284.40 293.81 284.00 287.06
Abercrombie & Fitch Company 32.06 32.35 31.01 31.69
Angie's List Inc 6.68 6.79 6.17 6.52
Approach Resources Inc 10.16 10.17 9.48 9.75
Alphatec Holdings 1.50 1.50 1.41 1.46
Anglogold Ashanti Ltd 9.60 9.69 9.48 9.54
Axion Power Intl Inc 300.00 300.00 231.00 236.00
Amrep Corp 4.09 4.12 4.01 4.04
Axt Inc 2.13 2.17 2.11 2.15
Books-A-Million 1.60 1.60 1.49 1.49
Bbcn Bancorp Inc 13.39 13.53 13.24 13.27
Banco Bradesco S.A. 13.57 13.87 13.17 13.17
Beasley Broadcast Group 5.49 5.49 5.15 5.15
Boulder Brands Inc 8.95 8.98 8.44 8.47
Bryn Mawr Bank Corp 28.85 29.12 27.44 28.35
Bolt Technology Corp 21.75 21.90 21.65 21.88
Bpz Resources Inc 1.38 1.40 1.31 1.32
Cabela's Inc 48.87 49.61 47.81 49.37
Cache Inc 0.71 0.71 0.61 0.65
Camac Energy Inc 0.47 0.48 0.43 0.44
Casi Pharmaceuticals Inc. 1.66 1.68 1.65 1.66
Cbd Energy Limited 1.64 1.92 0.84 1.25
Cape Bancorp 9.24 9.24 9.01 9.05
Ciber Inc 3.14 3.16 3.05 3.11
Chinacache International 12.03 12.25 11.41 11.81
Colfax Corp 49.82 53.08 49.29 52.59
Compagnie Generale De Gephysqu 6.71 6.71 6.59 6.65
China Gerui Advanced Materials 0.25 0.29 0.25 0.29
City Office REIT Inc. 12.89 13.28 12.71 13.26
Mack-Cali Realty Corp 18.86 19.08 18.69 18.98
Tegal Corp 0.74 0.82 0.66 0.70
China Metro-Rural Holdings 0.93 0.95 0.88 0.94
Comstock Resources 11.75 11.76 11.15 11.42
Computer Task Group Inc 8.79 8.91 8.45 8.48
Jiayuan.Com International Ltd 5.18 5.27 5.01 5.01
Deckers Outdoor Corp 86.87 88.16 80.01 81.56
Destination Maternity Corp 14.64 14.69 14.22 14.26
Eleven Biotherapeutics Inc. 10.55 10.60 10.00 10.54
Eclipse Resources Corp 12.68 12.95 12.16 12.52
Education Management Corp 0.44 0.75 0.41 0.62
Nic Inc 17.38 17.38 15.90 16.26
Endurance International Group H 15.75 15.97 15.29 15.87
Englobal Corp 1.54 1.56 1.45 1.48
Ambassadors Group 3.40 3.45 3.40 3.40
Epirus Biopharmaceuticals Inc. 5.10 5.10 4.91 5.00
Escalera Resources Co. 1.48 1.63 1.31 1.35
Flagstar Bancorp 14.88 15.10 14.56 15.04
Fbr & Co 23.71 27.21 23.25 24.53
Five Below Inc 38.00 38.86 37.71 37.95
First Marblehead Corp 2.41 2.48 2.22 2.44
First Niagara Financial Group Inc 7.96 8.02 7.23 7.30
Frisch's Restaurants 25.06 25.62 25.05 25.11
First South Bancorp Inc 7.58 7.96 7.54 7.86
Fairway Group Holdings Corp 2.75 2.78 2.65 2.67
Forward Air Corp 45.96 46.29 43.60 45.66
FXCM Inc 14.99 15.11 14.42 14.53
Gencor Industries Inc 9.78 9.78 9.70 9.72
Gigoptix Inc 1.07 1.11 1.03 1.04
Randgold Resources Limited 65.52 65.56 64.10 64.69
Gsi Technology 4.74 4.94 4.72 4.82
Golden Star Resources Ltd 0.33 0.35 0.32 0.32
Gyrodyne Company of America 4.57 4.57 4.55 4.56
Gazit-Globe Ltd 12.01 12.11 11.92 11.92
Hallmark Financial Services 10.17 10.25 10.03 10.16
Hmg/Courtland Properties 15.00 15.00 14.25 14.25
Harmony Gold Mining Co. Ltd 1.90 1.91 1.86 1.87
Harvest Natural Resources Inc 3.07 3.09 2.94 3.07
Heritage Commerce Corp 8.42 8.43 8.10 8.29
Hub Group 34.56 34.83 32.69 34.37
Healthways Inc 14.85 15.15 13.99 14.87
Independence Contract Drilling Inc. 7.78 7.78 7.40 7.46
Intercloud Systems Inc 3.63 3.64 3.35 3.42
Ims Health Holdings Inc. 25.41 25.63 24.00 24.50
The Intergroup Corp 18.71 19.25 18.57 18.57
Jacksonville Bancorp 10.35 10.71 10.35 10.45
John B. Sanfilippo & Son 33.30 33.51 30.53 33.19
Jive Software Inc 5.70 5.75 5.59 5.70
Key Energy Services 3.75 3.75 3.56 3.59
Kamada Ltd 4.01 4.03 3.98 4.03
Koss Corp 1.78 1.83 1.49 1.49
Ku6 Media Co. 1.12 1.15 1.02 1.07
Kongzhong Corporation 5.93 5.96 5.72 5.91
Lentuo International Inc 1.36 1.51 1.31 1.35
Layne Christensen Company 7.75 7.90 5.90 6.31
Leapfrog Enterprises Inc 5.88 5.90 5.67 5.72
Lumber Liquidators Holdings Inc 48.93 49.50 47.76 48.94
Limelight Networks 2.22 2.25 2.13 2.21
Lojack Corp 3.51 3.51 3.30 3.46
Metalico Inc 0.67 0.68 0.52 0.56
Multi-Fineline Electronix 8.95 8.95 8.75 8.80
Morgans Hotel Group Co. 7.60 7.65 7.30 7.56
Mandalay Media Inc 3.90 4.05 3.64 3.77
Novacopper Inc. Common Stock 0.73 0.77 0.71 0.71
Newmont Mining Corp 22.00 22.11 21.73 21.95
Napco Security Technologies 3.98 4.29 3.98 4.23
Nxt-Id 2.37 2.44 2.08 2.24
Oragenics Inc 0.94 0.96 0.83 0.96
O2Micro International Limited 2.00 2.00 1.90 1.97
Olin Corp 23.25 24.17 23.12 23.28
Opower Inc. 16.71 17.05 16.41 16.86
Pandora Media Inc 20.79 21.17 19.35 20.00
Pdi Inc 1.68 1.70 1.65 1.66
Peoples Financial Corp 12.70 12.76 12.64 12.64
Ptek Holdings 10.25 10.57 9.89 10.48
Pacific Mercantile Bancorp 6.78 6.78 6.58 6.59
Primo Water Corp 3.72 3.72 3.60 3.64
Cafepress Inc 2.88 2.96 2.70 2.90
Pacific Sunwear of California 1.59 1.61 1.42 1.55
Palatin Technologies 0.60 0.65 0.60 0.62
Partner Communications Company Ltd 6.88 7.09 6.85 6.94
Pittsburgh & West Virginia Railroad 9.50 9.86 9.50 9.85
Qiwi Plc 29.21 29.31 26.31 27.08
Rocky Brands 13.86 13.86 13.06 13.08
Remy Intl Inc 18.22 18.22 17.74 17.89
Altisource Residential Corporat 22.70 22.70 21.93 21.95
Resource America 9.50 9.56 9.01 9.49
Scg Financial Acquisition Corp 1.35 1.39 1.25 1.39
Rhino Resource Partners LP 3.75 4.09 3.71 4.07
Seachange International 6.57 6.66 6.42 6.50
Seneca Foods 28.09 28.37 27.33 27.39
Soufun Holdings 9.53 10.04 8.64 10.01
Swift Energy Company 6.80 6.83 6.44 6.55
Sinopec Shangai Petrochemical Company Ltd 31.15 31.27 31.11 31.24
State Investors Bancorp Inc 15.30 16.10 15.29 16.10
Sifco Industries 27.10 28.42 26.31 28.41
Smart Technologies Inc 1.44 1.48 1.41 1.41
Sophiris Bio Inc 2.97 2.97 2.67 2.72
Smartpros Ltd 1.94 1.94 1.66 1.75
Startek Inc 7.50 7.54 7.50 7.52
Supreme Industries 7.56 7.56 6.55 6.55
Susquehanna Bancshares 9.37 9.51 9.13 9.18
Southwestern Energy Company 32.00 32.35 31.28 31.64
Synthesis Energy Systems 1.01 1.07 0.90 0.93
Synaptics Inc 64.42 66.53 61.23 62.10
Sysorex Global Holdings Corp. 2.83 2.85 2.63 2.70
Thompson Creek Metals Company Inc 1.98 2.00 1.89 1.90
Tri-County Financial Corp 20.44 20.56 19.56 20.10
Transglobe Energy Corp 4.76 4.82 4.66 4.77
Tgc Industries 2.94 3.40 2.94 3.27
International Tower Hill Mines Ltd 0.43 0.45 0.41 0.43
Targacept 2.34 2.35 2.25 2.32
Turquoise Hill Resources Ltd 3.20 3.22 3.03 3.12
Transcept Pharmaceuticals 1.80 1.80 1.55 1.75
Grupo Televisa S.A. 34.55 34.73 32.79 32.84
Union First Market Bankshares Corp 21.70 21.88 21.11 21.20
Unifi Inc 25.47 25.47 24.51 24.76
United-Guardian 21.27 21.27 20.77 21.05
Unilever Plc 38.82 39.14 38.79 38.97
Vista Gold Corp 0.35 0.37 0.35 0.35
Viewtran Group Inc. 1.62 1.78 1.62 1.65
Valmont Industries 130.96 136.58 126.80 132.06
Vestin Realty Mortgage I 1.32 1.32 1.26 1.31
500Wan.Com Limited 29.19 29.73 28.93 29.54
Woori Finance Holdings Co Ltd 33.26 33.64 33.12 33.33
Boingo Wireless Inc 6.79 6.97 6.71 6.77
Wipro Limited 11.42 11.62 11.32 11.56
Xunlei Ltd 10.00 10.20 9.52 9.77
Yanzhou Coal Mining Company 7.78 7.87 7.78 7.82
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.