Telecoms:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
ADAP Sep 15 25 -1 3/4 -6.54% 874,300 24 25 5/16 706,545 24 5/8 26 5/16 13 1/2 104 7/8 N/A
ADCT Sep 15 35 11/16 +3/4 +2.15% 16,214,300 35 5/16 35 5/16 9,568,045 34 5/16 35 7/8 9 5/16 49 67.19
ADTN Sep 15 47 1/8 -1 3/4 -3.58% 287,400 46 1/4 54 359,818 46 1/4 48 7/8 33 3/8 80 1/2 28.92
AFCI Sep 15 45 1/16 -1 9/16 -3.35% 1,549,100 44 5/8 45 7/8 2,519,363 44 15/16 46 3/4 18 1/4 89 3/8 13.55
ALA Sep 15 77 1/8 +1/2 +0.65% 1,708,800 N/A N/A 1,660,363 76 78 1/8 26 1/16 86 1/4 75.12
ANDW Sep 15 30 5/8 -13/16 -2.58% 453,300 4 33 1,061,909 30 1/2 33 11 3/16 42 1/16 37.43
ANTC Sep 15 26 1/16 +1/8 +0.48% 1,696,900 25 3/4 26 3/16 626,863 25 9/16 27 3/4 23 1/4 61 1/4 22.75
CIEN Sep 15 214 7/16 +6 3/16 +2.97% 6,916,000 214 214 1/2 5,504,909 205 3/16 215 29 3/8 230 1/8 520.63
CMTN Sep 15 43 -1/8 -0.29% 5,161,600 42 7/8 43 1/4 2,725,590 41 7/8 45 1/8 35 1/4 125 11/16 70.70
COVD Sep 15 17 1/2 -13/16 -4.44% 4,821,300 17 3/8 17 5/8 5,839,318 17 5/16 18 3/16 13 5/16 66 5/8 N/A
DITC Sep 15 45 49/64 -3 47/64 -7.54% 420,600 46 1/16 46 1/8 850,318 45 1/2 49 13/16 24 3/16 140 3/16 32.14
DY Sep 15 50 13/16 -1 7/16 -2.75% 161,900 N/A N/A 303,727 50 1/8 52 3/4 20 5/8 59 1/4 33.93
ERICY Sep 15 18 -3/4 -4.00% 23,359,700 18 1/8 18 3/16 16,533,636 18 19 7 5/8 26 5/16 48.08
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 Sep 15 29 51/64 -61/64 -3.10% 13,766,300 29 3/4 29 13/16 10,639,818 29 5/16 30 5/8 23 3/8 61 13/16 N/A
HLIT Sep 15 25 7/8 -1 -3.72% 1,573,300 25 7/8 25 15/16 3,098,500 25 26 7/8 21 1/2 157 1/2 N/A
JDSU Sep 15 103 5/8 -3 5/16 -3.10% 21,570,300 102 15/16 103 22,641,408 102 1/2 107 11/16 26 5/16 153 3/8 N/A
JDU.TO Sep 15 154.30 -5.00 -3.14% 380,499 153.75 154.30 N/A 152.30 160.35 39.01 219.00 N/A
LU Sep 15 37 11/16 -5/16 -0.82% 29,922,200 N/A N/A 17,916,272 36 3/16 38 1/4 36 1/16 84 3/16 35.51
MLT.TO Sep 15 34.60 -0.80 -2.26% 811,141 34.55 34.60 N/A 34.55 35.50 10.05 48.25 51.30
MTZ Sep 15 37 3/8 -5/8 -1.64% 240,300 N/A N/A 358,409 37 3/8 38 1/8 19 60 1/8 28.15
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 Sep 15 43 3/4 -7/16 -0.99% 11,110,700 N/A N/A 14,899,500 43 1/4 45 3/16 21 3/4 62 1/2 64.98
NT Sep 15 72 11/16 +1 3/16 +1.66% 20,237,600 N/A N/A 11,166,272 70 3/4 74 23 89 N/A
NT.TO Sep 15 107.10 +0.10 +0.09% 8,953,838 107.10 107.25 N/A 104.90 109.50 33.92 124.50 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 Sep 15 47 43/128 -1 13/128 -2.27% 5,987,600 N/A N/A 7,419,272 46 5/8 48 5/8 38 7/16 66 13/16 28.49
QCOM Sep 15 66 1/4 +3 5/8 +5.79% 27,740,300 66 66 1/8 15,325,954 61 5/8 66 5/8 45 1/8 200 71.98
SDLI Sep 15 328 1/8 -6 9/16 -1.96% 3,509,600 325 1/2 326 7/8 4,790,500 324 341 1/4 37 7/16 460 1/2 446.25
TDY Sep 15 28 7/8 0 0.00% 219,500 N/A N/A 280,909 28 1/8 28 15/16 7 13/16 30 9/16 19.12
TGNT Sep 15 14 17/32 -15/32 -3.13% 440,200 14 9/16 15 608,727 14 1/4 15 12 3/4 100 N/A
TLAB Sep 15 54 3/8 +3/16 +0.35% 5,830,300 53 3/8 54 3/8 4,629,409 53 1/2 55 5/8 41 13/16 77 1/4 36.13
VRTL Sep 15 10 7/16 -9/16 -5.11% 327,700 10 9/16 10 5/8 791,818 10 11 1 1/16 51 15/16 N/A
WCII Sep 15 21 -5/16 -1.47% 2,027,600 20 3/4 21 1,429,500 20 13/16 21 3/4 19 7/8 66 1/2 N/A
WMB Sep 15 45 15/16 +123/256 +1.06% 1,750,600 N/A N/A 1,535,181 45 7/16 46 5/16 28 49 3/4 37.57 |
