Raymond James Day 1:
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
*MARCH04* No such ticker symbol. Try Symbol Lookup (Look up: *MARCH04*)
*07:30* No such ticker symbol. Try Symbol Lookup (Look up: *07:30*)
MERQ Mar 4 37.45 +2.65 +7.53% 4,925,700 37.80 37.95 3,690,227 34.02 - 37.61 18.00 - 75.50 180.24
GNTX Mar 4 31.90 +0.96 +3.10% 297,300 22.50 32.00 389,954 31.05 - 31.95 20.00 - 34.23 37.09
SWK Mar 4 51.98 +1.84 +3.67% 1,075,300 N/A N/A 427,136 50.14 - 52.00 30.89 - 51.03 28.72
PDYN Mar 4 3.90 +0.39 +11.11% 95,500 3.51 4.60 269,863 3.50 - 3.9198 0.97 - 6.49 N/A
USM Mar 4 38.25 -0.05 -0.13% 218,400 N/A N/A 131,818 37.17 - 38.55 34.49 - 67.65 18.48
WMI Mar 4 27.63 +0.60 +2.22% 1,971,400 N/A N/A 2,329,136 27.20 - 27.69 22.00 - 32.50 34.54
SKE Mar 4 41.47 +0.32 +0.78% 102,500 N/A N/A 205,681 41.20 - 41.87 30.00 - 48.00 17.72
*08:05* No such ticker symbol. Try Symbol Lookup (Look up: *08:05*)
CDWC Mar 4 59.08 +3.19 +5.79% 1,539,000 59.00 59.05 993,772 55.36 - 59.13 28.35 - 59.39 30.86
BEV Mar 4 6.26 +0.17 +2.79% 769,100 N/A N/A 752,636 6.15 - 6.35 5.20 - 12.10 N/A
RCL Mar 4 20.37 +1.48 +7.83% 2,200,400 N/A N/A 1,005,090 18.73 - 20.38 7.75 - 27.95 15.43
ADTN Mar 4 26.11 +0.71 +2.80% 161,800 N/A N/A 198,272 23.94 - 26.29 17.85 - 30.65 58.02
TDS Mar 4 88.00 +0.90 +1.03% 321,200 N/A N/A 205,454 86.82 - 88.15 79.24 - 111.25 N/A
PDQ Mar 4 11.94 +0.11 +0.93% 148,800 N/A N/A 121,227 11.83 - 11.98 7.86 - 12.50 13.57
GRP Mar 4 13.70 +1.33 +10.75% 775,400 N/A N/A 585,090 12.47 - 13.70 5.25 - 24.20 54.80
*08:40* No such ticker symbol. Try Symbol Lookup (Look up: *08:40*)
CONCORD No such ticker symbol. Try Symbol Lookup (Look up: CONCORD)
CAMERA* No such ticker symbol. Try Symbol Lookup (Look up: CAMERA*)
AAI Mar 4 6.53 +0.02 +0.31% 235,900 N/A N/A 242,318 6.34 - 6.59 2.60 - 12.25 N/A
RI Mar 4 22.20 +1.50 +7.25% 739,700 N/A N/A 386,636 20.62 - 22.20 13.79 - 25.35 21.55
NOK Mar 4 23.00 +1.59 +7.43% 15,868,700 N/A N/A 11,345,500 22 - 23.04 12.70 - 35.50 56.07
AMT Mar 4 5.89 +0.19 +3.45% 2,632,100 N/A N/A 2,826,181 5.59 - 6.10 3.50 - 28.955 N/A
CWST Mar 4 11.57 -0.86 -6.92% 301,200 11.03 12.05 115,681 11.48 - 12.50 6.1875 - 15.27 N/A
EVG Mar 4 41.30 +0.20 +0.49% 197,400 N/A N/A 219,000 40.85 - 41.70 30.65 - 50.99 20.86
*09:15* No such ticker symbol. Try Symbol Lookup (Look up: *09:15*)
PECS Mar 4 28.77 +3.96 +16.03% 1,203,700 28.15 28.74 661,954 24.752 - 28.77 9.00 - 44.44 61.00
ACAI Mar 4 29.10 +1.85 +6.79% 768,700 29.07 29.10 452,681 27.07 - 29.28 8.04 - 30.23 38.29
MHK Mar 4 65.63 +2.73 +4.34% 815,100 N/A N/A 450,454 62.90 - 65.80 25.50 - 64.25 18.49
BRW Mar 4 6.63 +0.16 +2.47% 1,146,900 N/A N/A 1,763,909 6.50 - 7.00 5.40 - 27.40 N/A
NTLO Mar 4 4.41 +0.26 +6.05% 33,800 3.53 13.25 82,818 4.31 - 4.86 3.55 - 31.09 N/A
LSTR Mar 4 88.75 +3.43 +4.02% 131,600 N/A N/A 64,636 85 - 88.75 60.00 - 87.35 17.71
PDS Mar 4 30.22 +1.17 +4.03% 268,400 N/A N/A 276,409 29.08 - 30.27 19.45 - 46.40 13.55
1*0:00* No such ticker symbol. Try Symbol Lookup (Look up: 1*0:00*)
TEVA Mar 4 58.15 +0.16 +0.28% 1,003,800 58.12 58.36 911,227 58.14 - 58.98 49.00 - 74.35 30.96
DPH Mar 4 16.90 +0.52 +3.17% 3,347,600 N/A N/A 1,721,318 16.50 - 17.00 9.50 - 17.50 N/A
LEG Mar 4 25.99 +0.70 +2.77% 772,200 N/A N/A 438,181 25.34 - 26.00 16.85 - 26.00 27.65
RJF Mar 4 34.11 +2.28 +7.16% 240,400 N/A N/A 116,363 32.00 - 34.30 23.36 - 37.50 20.30
SITE Mar 4 1.32 -0.07 -5.04% 305,100 1.30 1.40 798,681 1.30 - 1.48 1.05 - 13.125 N/A
RSG Mar 4 18.59 +0.45 +2.48% 554,400 N/A N/A 975,136 18.30 - 18.59 15.25 - 20.90 25.47
BJS Mar 4 34.40 +1.68 +5.13% 3,152,800 N/A N/A 2,324,772 32.73 - 34.75 14.55 - 43.10 16.15
*10:35* No such ticker symbol. Try Symbol Lookup (Look up: *10:35*)
ANSR Mar 4 5.41 +0.48 +9.74% 516,400 5.25 7.50 310,681 4.85 - 5.41 3.15 - 9.99 N/A
ABC Mar 4 66.89 -1.11 -1.63% 1,660,800 N/A N/A 1,010,045 65.80 - 68.15 42.00 - 72.00 29.86
HD Mar 4 49.90 -0.39 -0.78% 12,373,700 N/A N/A 6,316,045 48.66 - 50.15 30.30 - 53.73 38.68
CTL Mar 4 33.55 +0.57 +1.73% 340,400 N/A N/A 516,636 32.92 - 33.75 25.45 - 36.50 13.92
UNWR Mar 4 4.49 -0.48 -9.66% 174,800 N/A N/A 411,545 4.49 - 5.02 4.37 - 13.49 N/A
HOT Mar 4 37.73 +1.26 +3.45% 1,765,800 N/A N/A 1,471,545 36.59 - 37.73 17.10 - 40.89 51.68
APC Mar 4 52.50 +0.56 +1.08% 1,399,900 N/A N/A 2,170,727 52.10 - 52.84 43.00 - 73.00 N/A
*11:10* No such ticker symbol. Try Symbol Lookup (Look up: *11:10*)
HCR Mar 4 19.09 0.00 0.00% 1,604,400 N/A N/A 1,356,227 18.97 - 19.50 17.80 - 34.50 28.92
TECD Mar 4 48.11 +0.69 +1.46% 907,800 47.60 48.45 741,090 46.96 - 48.33 25.25 - 51.50 21.29
FBN Mar 4 41.10 +1.24 +3.11% 998,900 N/A N/A 429,818 39.72 - 41.10 17.65 - 39.86 36.37
WEBX Mar 4 15.47 +2.91 +23.02% 1,398,300 14.00 17.00 1,196,727 12.58 - 15.80 5.0625 - 37.87 N/A
SBAC Mar 4 2.65 +0.06 +2.31% 2,253,400 2.53 2.69 1,065,409 2.38 - 2.68 1.59 - 35.125 N/A
VSH Mar 4 19.77 +0.92 +4.88% 1,294,400 N/A N/A 979,409 18.90 - 19.869 16.08 - 27.98 N/A
PTEN Mar 4 26.19 +1.34 +5.38% 1,860,500 25.85 26.55 1,333,090 24.63 - 26.43 11.06 - 41.375 12.68
*11:45* No such ticker symbol. Try Symbol Lookup (Look up: *11:45*)
RX Mar 4 20.60 +0.36 +1.78% 1,318,900 N/A N/A 1,888,318 20.10 - 20.70 17.30 - 30.50 33.23
LUV Mar 4 20.96 +0.16 +0.77% 4,763,300 N/A N/A 2,459,727 20.52 - 21.24 11.25 - 22.00 33.27
SBL Mar 4 10.31 +1.46 +16.50% 5,363,600 N/A N/A 2,595,863 9.24 - 10.33 6.60 - 37.3334 N/A
SFA Mar 4 27.00 +3.69 +15.83% 3,769,400 N/A N/A 2,295,272 23.26 - 27.00 15.75 - 65.80 19.57
PCSA Mar 4 9.80 +0.03 +0.31% 448,200 9.55 9.99 1,095,863 9.17 - 10.12 8.52 - 60.44 N/A
PLXS Mar 4 25.50 +4.07 +17.56% 1,053,900 25.45 26.25 780,818 23.11 - 25.85 19.9375 - 41.70 49.55
CRK Mar 4 6.24 -0.23 -3.55% 54,100 N/A N/A 95,045 6.18 - 6.50 4.955 - 13.15 5.89
*12:20* No such ticker symbol. Try Symbol Lookup (Look up: *12:20*)
KFS Mar 4 10.90 -0.07 -0.64% 18,400 N/A N/A 16,818 10.87 - 10.99 7.75 - 12.90 14.34
ROG Mar 4 32.53 +0.88 +2.78% 41,700 N/A N/A 39,636 31.45 - 33.10 23.90 - 36.12 33.19
ASO Mar 4 22.00 +0.38 +1.76% 806,700 N/A N/A 781,772 21.75 - 22.04 15.20 - 21.70 15.17
CZN Mar 4 9.35 +0.13 +1.41% 1,068,900 N/A N/A 754,590 9.21 - 9.45 8.20 - 15.75 N/A
CCI Mar 4 7.72 -0.18 -2.28% 1,437,500 N/A N/A 1,697,227 7.62 - 8.10 5.10 - 24.9643 N/A
ESA Mar 4 17.14 +0.05 +0.29% 293,000 N/A N/A 136,954 17.10 - 17.52 11.45 - 17.99 25.97
SPN Mar 4 9.96 +0.73 +7.91% 84,200 N/A N/A 120,181 9.15 - 10.00 5.44 - 14.10 13.64
*14:00* No such ticker symbol. Try Symbol Lookup (Look up: *14:00*)
STOR Mar 4 3.72 +0.44 +13.10% 1,545,100 3.65 3.80 1,928,181 3.32 - 3.85 3.10 - 23.54 N/A
ADRX Mar 4 40.70 -1.22 -2.91% 3,348,800 40.50 40.70 1,979,409 39.95 - 43.35 31.13 - 77.39 40.29
RNWK Mar 4 6.89 +1.35 +24.19% 2,941,800 6.90 6.93 1,612,363 5.95 - 7.01 3.26 - 15.67 115.50
ACAP Mar 4 17.54 -0.11 -0.62% 35,400 17.12 18.23 81,318 17.54 - 18.11 14.70 - 23.60 N/A
AT Mar 4 56.02 +0.09 +0.16% 1,231,500 N/A N/A 923,727 54.96 - 56.38 49.43 - 65.15 16.77
MAR Mar 4 42.52 +1.14 +2.75% 2,280,200 N/A N/A 1,052,545 41.50 - 42.55 27.30 - 50.50 46.22
NBR Mar 4 38.50 +3.00 +8.45% 2,770,200 N/A N/A 2,007,863 35.85 - 38.50 18.00 - 62.88 17.66
*14:35* No such ticker symbol. Try Symbol Lookup (Look up: *14:35*)
SRV Mar 4 4.73 +0.18 +3.96% 1,568,300 N/A N/A 1,202,818 4.45 - 4.73 3.40 - 7.92 N/A
MUSE Mar 4 10.25 +1.24 +13.23% 3,572,500 10.50 10.71 2,811,681 9.07 - 10.60 5.30 - 52.95 50.52
BC Mar 4 27.80 +0.55 +2.02% 1,002,400 N/A N/A 514,318 26.74 - 27.80 14.03 - 27.31 28.96
UPS Mar 4 59.99 +0.99 +1.68% 2,832,000 N/A N/A 1,353,818 59 - 59.99 46.15 - 60.00 28.57
PCS Mar 4 9.07 +0.64 +7.25% 16,913,800 N/A N/A 13,638,636 8.12 - 9.10 7.22 - 29.05 N/A
HMT Mar 4 11.35 +0.28 +2.53% 1,901,200 N/A N/A 996,954 11.15 - 11.40 6.22 - 13.95 141.88
UPL Mar 4 6.87 +0.10 +1.48% 489,600 N/A N/A 352,318 6.75 - 6.90 3.45 - 7.93 27.48
*15:10* No such ticker symbol. Try Symbol Lookup (Look up: *15:10*)
FFG Mar 4 17.99 -0.36 -1.96% 19,900 N/A N/A 17,318 17.94 - 18.325 14.76 - 19.50 13.84
MSLV Mar 4 6.50 +0.31 +5.01% 232,700 6.30 6.65 160,000 6.20 - 6.70 5.00 - 22.00 92.86
OPTIUM* No such ticker symbol. Try Symbol Lookup (Look up: OPTIUM*)
FWRD Mar 4 30.40 +1.39 +4.80% 219,200 29.37 31.36 128,636 28.82 - 30.97 20.33 - 39.25 34.12
CTCI Mar 4 15.32 +0.22 +1.46% 17,400 14.97 16.32 25,272 14.43 - 15.32 10.25 - 24.00 1532.00
VNWK Mar 4 3.14 +0.13 +4.32% 121,000 3.15 4.20 196,227 3 - 3.149 1.55 - 10.09 N/A
NOI Mar 4 22.92 +1.81 +8.57% 894,400 N/A N/A 514,636 21.11 - 22.94 12.40 - 40.70 18.05
*15:45* No such ticker symbol. Try Symbol Lookup (Look up: *15:45*)
LNC Mar 4 52.96 +1.11 +2.14% 1,030,800 N/A N/A 637,909 52.09 - 53.20 38.00 - 52.81 17.36
PRSF Mar 4 1.70 +0.178 +11.34% 1,646,100 1.71 1.75 1,153,045 1.57 - 1.76 0.66 - 10.16 N/A
LEA Mar 4 48.70 +2.41 +5.21% 952,100 N/A N/A 473,318 46.78 - 48.78 22.60 - 46.60 121.75
CBRL Mar 4 30.92 +1.21 +3.94% 686,100 28.65 31.00 887,454 30.65 - 31.08 16.26 - 32.75 30.96
CTCO Mar 4 38.72 +0.71 +1.87% 51,100 N/A N/A 89,363 37.85 - 38.85 28.25 - 48.89 21.16
HSC Mar 4 37.95 +0.55 +1.47% 192,300 N/A N/A 105,045 37.40 - 38.00 23.60 - 37.70 21.20
PWR Mar 4 15.66 +0.56 +3.71% 290,500 N/A N/A 339,636 15.20 - 15.71 9.94 - 37.50 14.24 |
