Telecoms:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
ADAP Aug 30 28 7/16 -1/4 -0.87% 249,700 27 7/8 29 7/16 888,090 28 28 15/16 13 1/2 104 7/8 34.15
ADCT Aug 30 41 13/16 +2 1/8 +5.35% 19,581,400 41 7/8 42 8,090,681 39 3/4 42 1/8 8 3/4 49 76.32
ADTN Aug 30 50 3/8 -1 1/2 -2.89% 537,800 50 1/8 53 1/2 355,136 49 1/8 52 3/16 33 3/8 80 1/2 30.70
AFCI Aug 30 50 1/8 -1/4 -0.50% 2,076,500 49 3/8 49 7/8 2,462,409 49 50 7/8 15 11/16 89 3/8 14.64
ALA Aug 30 80 7/8 +3 1/16 +3.94% 1,828,800 N/A N/A 1,736,454 79 3/8 81 3/8 26 1/16 78 5/8 76.29
ANDW Aug 30 29 1/16 -3/4 -2.52% 350,300 28 7/8 29 1/2 1,291,090 28 29 3/4 11 3/16 42 1/16 35.49
ANTC Aug 30 38 1/16 -13/16 -2.09% 384,800 37 5/16 46 523,727 37 3/4 39 23 1/4 61 1/4 34.10
CIEN Aug 30 210 1/8 -1 13/16 -0.86% 3,771,900 209 3/8 209 3/4 5,183,272 206 214 9/16 29 3/8 213 13/16 529.84
CMTN Aug 30 60 15/16 +5 13/64 +9.34% 7,222,700 60 5/8 60 15/16 2,334,318 53 7/8 61 3/4 35 1/4 125 11/16 91.37
COVD Aug 30 16 1/8 -15/16 -5.49% 3,976,200 16 1/4 16 5/16 4,566,681 16 1/16 17 1/4 13 5/16 66 5/8 N/A
DITC Aug 30 54 1/2 +1 5/16 +2.47% 778,800 54 1/16 55 897,227 52 7/16 55 1/2 24 3/16 140 3/16 34.54
DY Aug 30 53 1/2 +3 1/2 +7.00% 358,300 N/A N/A 313,500 52 9/16 54 3/8 19 15/16 59 1/4 32.47
ERICY Aug 30 19 11/16 +3/16 +0.96% 5,559,600 19 11/16 19 7/8 17,981,454 19 21/64 19 13/16 7 7/16 26 5/16 50.00
ETEK Jun 30 263 13/16 +7 9/16 +2.95% 921,800 261 1/2 265 11/16 N/A 256 1/8 265 11/16 35 1/2 315 1/8 502.45
GBLX Aug 30 29 3/4 +13/64 +0.69% 10,804,800 30 1/4 30 3/8 10,269,272 28 3/16 29 7/8 20 1/4 61 13/16 N/A
HLIT Aug 30 33 1/16 +3 1/4 +10.90% 4,851,800 33 1/8 33 3/8 3,668,409 30 3/16 33 7/8 21 1/2 157 1/2 N/A
JDSU Aug 30 118 -3 1/2 -2.88% 25,276,500 118 118 1/8 22,735,454 115 11/16 121 3/8 25 13/16 153 3/8 N/A
JDU.TO Aug 30 174.45 -5.35 -2.98% 528,898 174.05 174.45 N/A 171.10 179.50 38.69 219.00 N/A
LU Aug 30 43 -1 3/8 -3.10% 20,096,300 N/A N/A 16,491,318 42 7/16 45 3/16 39 5/8 84 3/16 41.47
MLT.TO Aug 30 36.35 +0.75 +2.11% 868,297 36.35 36.50 N/A 35.35 37.65 10.00 48.25 51.59
MTZ Aug 30 35 7/16 -1 1/2 -4.06% 631,100 N/A N/A 327,136 35 1/16 36 15/16 18 5/16 60 1/8 27.36
NN May 24 35 1/2 -1 5/8 -4.38% 2,178,900 N/A N/A N/A 34 1/2 37 1/4 14 43 5/8 223.49
NOK Aug 30 42 1/4 +1 11/16 +4.16% 10,293,200 N/A N/A 14,374,818 41 1/4 42 1/4 20 62 1/2 59.65
NT Aug 30 80 -13/16 -1.01% 6,586,100 N/A N/A 10,321,863 79 9/16 81 1/4 19 7/8 89 N/A
NT.TO Aug 30 118.95 +0.70 +0.59% 4,219,727 118.95 119.00 N/A 117.65 119.95 29.80 124.50 N/A
ORTL Apr 27 200 3/8 0 0.00% 0 200 9/16 202 N/A 0 0 6 1/2 229 1/8 N/A
Q Aug 30 51 3/16 +1/2 +0.99% 3,941,400 N/A N/A 7,484,954 50 1/16 51 7/16 43 5/8 92 7/8 29.82
QCOM Aug 30 58 5/16 -1 15/16 -3.22% 9,561,000 58 3/8 58 7/16 18,260,364 58 60 3/8 38 1/16 200 69.25
SDLI Aug 30 383 -4 5/16 -1.11% 3,067,800 379 1/2 383 5,362,272 375 1/8 391 1/8 37 7/16 460 1/2 516.42
TDY Aug 30 20 1/16 +1/16 +0.31% 138,000 N/A N/A 196,545 19 1/8 20 1/4 7 13/16 28 1/2 13.25
TGNT Aug 30 16 1/8 +1/8 +0.78% 528,600 16 16 1/4 596,227 15 53/64 16 5/8 12 3/4 100 N/A
TLAB Aug 30 55 -2 1/8 -3.72% 5,586,500 55 1/16 55 3/8 4,520,000 54 3/16 56 7/8 41 13/16 77 1/4 38.08
VRTL Aug 30 14 -1 1/16 -7.05% 1,295,900 13 15/16 14 1/8 938,590 13 3/4 15 3/4 1 1/16 51 15/16 N/A
WCII Aug 30 28 -3/4 -2.61% 727,900 27 1/8 28 1/4 1,209,409 27 3/4 29 1/4 24 66 1/2 N/A
WMB Aug 30 45 187/256 -245/256 -2.05% 1,280,300 N/A N/A 1,579,409 45 3/16 46 1/2 28 49 3/4 38.58
Tables Version - Download Spreadsheet |
