Raymond James Day 2
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
*MARCH05* No such ticker symbol. Try Symbol Lookup (Look up: *MARCH05*)
*07:30* No such ticker symbol. Try Symbol Lookup (Look up: *07:30*)
MVSN Mar 4 26.79 +1.81 +7.34% 947,100 25.47 27.49 865,772 24.49 - 27.15 22.70 - 72.25 71.51
OCA Mar 4 24.92 +0.12 +0.48% 330,000 N/A N/A 335,272 24.81 - 25.10 16.80 - 32.98 20.60
AMSGA No such ticker symbol. Try Symbol Lookup (Look up: AMSGA)
SCMR Mar 4 4.18 +0.41 +10.88% 2,123,800 4.08 4.18 1,960,090 3.74 - 4.27 3.00 - 17.125 N/A
LXNT Mar 4 3.30 +0.18 +5.71% 49,400 2.51 4.80 63,863 3.05 - 3.30 2.50 - 8.77 N/A
SYMC Mar 4 41.68 +3.45 +9.12% 6,641,300 41.40 41.72 3,285,636 36.95 - 42 15.77 - 40.10 114.61
NSS Mar 4 8.65 +0.16 +1.88% 50,000 N/A N/A 69,500 8.40 - 8.70 5.30 - 17.60 N/A
*08:05* No such ticker symbol. Try Symbol Lookup (Look up: *08:05*)
ET Mar 4 9.25 +1.37 +17.02% 4,659,500 N/A N/A 3,414,000 8.15 - 9.42 4.07 - 12.64 N/A
HLT Mar 4 13.55 +0.46 +3.51% 3,009,300 N/A N/A 1,244,181 13.00 - 13.66 6.15 - 13.57 18.56
PRHC Mar 4 27.62 +0.33 +1.21% 1,032,900 27.33 30.00 641,409 27.30 - 28.07 22.77 - 39.57 27.34
PIR Mar 4 20.48 +0.24 +1.19% 1,006,800 N/A N/A 851,272 20.10 - 21.21 7.97 - 20.45 22.51
ONIS Mar 4 6 +0.29 +5.06% 6,651,500 6.00 6.05 3,811,090 5.78 - 6.15 3.50 - 40.95 N/A
DOX Mar 4 27.35 +1.10 +4.19% 4,715,100 N/A N/A 1,926,000 27.00 - 27.86 24.00 - 69.35 109.40
CHRW Mar 4 30.33 +0.68 +2.29% 448,500 29.28 31.26 351,636 29.64 - 30.33 22.82 - 31.89 30.95
AEC Mar 4 9.97 +0.03 +0.30% 21,300 N/A N/A 31,863 9.90 - 9.97 8.10 - 10.72 N/A
*08:40* No such ticker symbol. Try Symbol Lookup (Look up: *08:40*)
RSAS Mar 4 10.24 +0.41 +4.17% 1,276,000 10.12 10.33 1,708,363 9.50 - 10.41 6.79 - 37.94 N/A
FRNT Mar 4 23.75 +1.90 +8.70% 430,400 23.28 24.00 482,681 21.80 - 23.75 6.11 - 22.98 28.61
OPMR Mar 4 14.98 +0.94 +6.78% 1,417,200 14.90 15.71 847,136 13.30 - 15.98 13.35 - 53.55 24.67
MOT Mar 4 14.25 -0.40 -2.88% 10,301,000 N/A N/A 11,200,136 13.64 - 14.50 10.50 - 19.49 N/A
MEDX Mar 4 15.65 +0.74 +4.95% 1,777,900 15.53 16.00 1,318,681 14.95 - 16.45 11.75 - 32.25 N/A
AW Mar 4 13.98 +0.92 +7.04% 1,250,300 N/A N/A 942,272 13.35 - 14.10 8.90 - 19.90 N/A
MVK Mar 4 14.57 +0.02 +0.14% 247,300 N/A N/A 197,409 14.21 - 14.78 8.47 - 27.20 12.67
*09:15* No such ticker symbol. Try Symbol Lookup (Look up: *09:15*)
PPDI Mar 4 32.15 +0.69 +2.19% 421,000 31.75 32.25 608,909 31.55 - 32.56 16.8438 - 38.36 34.20
MESA Mar 4 11 +0.975 +9.73% 782,400 10.78 12.50 398,318 9.92 - 11 2.80 - 15.66 N/A
MLHR Mar 4 23.49 +0.09 +0.38% 354,600 23.16 23.79 351,500 23.33 - 23.58 18.00 - 28.61 41.21
CMTN Mar 4 0.97 +0.06 +6.52% 353,300 0.94 0.99 368,954 0.88 - 0.98 0.65 - 5.73 N/A
CCR Mar 4 42.27 +0.52 +1.25% 1,105,400 N/A N/A 956,454 41.91 - 43.50 37.39 - 49.35 10.87
CACI Mar 4 37 +2.925 +8.58% 646,300 36.77 37.19 511,954 33.60 - 37.54 12.8125 - 43.50 33.94
SGR Mar 4 25.20 +1.24 +5.18% 752,200 N/A N/A 1,007,000 23.99 - 25.60 17.25 - 63.48 15.75
*10:00* No such ticker symbol. Try Symbol Lookup (Look up: *10:00*)
FLEX Mar 4 17.20 +2.18 +14.45% 20,514,000 17.25 17.28 11,524,000 15.29 - 17.30 12.375 - 33.10 N/A
SKYW Mar 4 24.85 -0.32 -1.27% 1,300,900 24.50 25.00 527,772 24.84 - 25.53 9.75 - 34.10 25.10
HUG Mar 4 32.85 +1.01 +3.17% 264,700 N/A N/A 121,545 31.65 - 33.10 13.22 - 32.00 26.28
CCUR Mar 4 11.92 +0.62 +5.51% 1,650,400 11.87 12.20 1,158,045 11.40 - 12.19 4.0313 - 17.68 N/A
TRSI Mar 4 2.95 -0.05 -1.67% 5,800 2.55 2.95 27,954 2.59 - 2.999 1.79 - 5.375 N/A
EQR Mar 4 27.98 +0.71 +2.60% 645,900 N/A N/A 1,573,181 27.27 - 28 24.87 - 30.45 20.57
CDIS Mar 4 23.13 +0.13 +0.57% 184,700 22.90 23.36 172,954 22.90 - 23.20 15.56 - 32.00 26.28
*10:35* No such ticker symbol. Try Symbol Lookup (Look up: *10:35*)
ISCA Mar 4 44.52 +0.38 +0.86% 154,400 35.00 45.23 196,909 44.07 - 44.70 30.40 - 48.00 26.98
HMA Mar 4 17.37 -0.08 -0.46% 2,667,400 N/A N/A 1,526,045 17.00 - 17.55 13.42 - 29.95 21.71
PAYX Mar 4 41.27 +2.90 +7.55% 5,729,200 41.25 41.50 2,469,727 38.531 - 41.55 28.27 - 43.49 57.36
AVNX Mar 4 3.83 +0.32 +9.20% 881,700 3.72 3.90 830,318 3.47 - 3.90 2.70 - 23.75 N/A
TMPW Mar 4 35.77 +5.91 +19.64% 5,991,200 36.08 36.20 2,950,409 30.15 - 36.03 25.21 - 64.10 59.02
LEN Mar 4 59.64 +2.24 +3.90% 2,012,400 N/A N/A 1,223,136 57.80 - 60.24 31.04 - 57.45 9.92
MHR Mar 4 7.63 +0.01 +0.13% 242,400 N/A N/A 183,272 7.62 - 7.63 6.65 - 13.90 9.66
*11:10* No such ticker symbol. Try Symbol Lookup (Look up: *11:10*)
MERX Mar 4 17.70 +1.45 +8.92% 267,900 14.44 23.00 136,363 16 - 17.86 10.60 - 26.90 40.23
PRBZ Mar 4 21.22 +1.97 +10.23% 110,000 N/A N/A 78,045 18.36 - 21.22 12.52 - 29.875 N/A
BMY Mar 4 47.80 -0.20 -0.42% 4,827,800 N/A N/A 6,732,045 46.90 - 48.20 42.00 - 64.00 37.05
RBAK Mar 4 3.47 +0.28 +8.75% 3,083,700 3.44 3.48 3,123,136 3.05 - 3.49 1.17 - 29.00 N/A
DKWD Mar 4 51.92 -1.33 -2.50% 373,400 51.80 52.40 95,727 50.65 - 53 17.875 - 65.79 21.82
PHM Mar 4 54.44 +1.24 +2.33% 1,078,600 N/A N/A 535,590 53.57 - 55.74 26.10 - 53.20 9.06
GLBL Mar 4 9.51 +0.55 +6.14% 630,000 9.31 9.95 540,227 8.965 - 9.55 4.63 - 17.70 135.86
*11:45* No such ticker symbol. Try Symbol Lookup (Look up: *11:45*)
PII Mar 4 56.95 +1.29 +2.32% 272,400 N/A N/A 117,545 55.20 - 56.95 35.10 - 59.92 14.68
ZBRA Mar 4 54.90 +2.06 +3.88% 106,600 N/A N/A 161,000 53.19 - 55.20 34.125 - 58.80 27.74
DDIC Mar 4 11.18 +0.91 +8.90% 396,200 10.62 11.61 339,045 10.07 - 11.22 5.71 - 27.74 N/A
RARE Mar 4 26.899 +0.609 +2.32% 189,500 22.80 29.99 262,954 26.33 - 26.90 14.15 - 30.25 22.80
NTBK Mar 4 14.83 +1.02 +7.37% 779,600 14.83 15.00 730,045 13.85 - 14.99 6.70 - 15.22 67.55
TOL Mar 4 51.21 +1.16 +2.32% 2,012,900 N/A N/A 613,772 50.32 - 53 25.86 - 50.30 8.97
PRS Mar 4 20.00 -0.05 -0.25% 25,800 N/A N/A 24,363 19.99 - 20.15 15.00 - 25.30 12.58
*12:20* No such ticker symbol. Try Symbol Lookup (Look up: *12:20*)
ATSN Mar 4 8.43 +0.13 +1.57% 211,500 8.27 8.86 263,954 8.17 - 8.50 4.65 - 18.18 N/A
FHCC Mar 4 23.85 -0.01 -0.04% 1,290,300 20.86 24.19 1,016,772 23.66 - 24.21 18.4063 - 30.40 23.85
LLY Mar 4 78.50 +1.00 +1.29% 4,752,900 N/A N/A 2,846,090 76.25 - 78.50 70.01 - 88.65 30.43
TKLC Mar 4 13 +0.62 +5.00% 875,000 12.75 13.30 577,363 12.80 - 13.68 11.50 - 35.90 40.69
BKUNA Mar 4 15.06 +0.05 +0.33% 175,100 14.59 15.45 118,454 14.94 - 15.25 9.625 - 15.95 16.55
SRCP Mar 4 23.95 +1.05 +4.59% 665,700 23.85 23.95 209,318 22.76 - 23.95 22.08 - 44.50 N/A
APA Mar 4 54.00 +0.75 +1.41% 2,461,000 N/A N/A 1,571,454 52.90 - 54.40 34.7727 - 62.2727 11.95
*14:00* No such ticker symbol. Try Symbol Lookup (Look up: *14:00*)
CHS Mar 4 36.58 +1.50 +4.28% 911,700 N/A N/A 587,909 35.24 - 37.10 9.1111 - 35.22 40.20
IMPH Mar 4 34.20 -0.50 -1.44% 265,400 33.27 35.28 294,954 34.19 - 35.30 28.30 - 52.125 51.89
ETH Mar 4 42.00 +1.23 +3.02% 255,900 N/A N/A 203,409 40.65 - 42.15 26.51 - 43.45 22.83
CEN Mar 4 20.14 +0.77 +3.98% 839,500 N/A N/A 912,909 19.21 - 20.30 13.65 - 21.85 61.03
DRI Mar 4 43.55 +0.81 +1.90% 793,000 N/A N/A 786,136 43.36 - 44.32 20.90 - 43.40 25.62
JOE Mar 4 29.00 +0.11 +0.38% 141,300 N/A N/A 64,272 28.85 - 29.00 20.90 - 29.75 34.94
XTO Mar 4 19.20 +0.40 +2.13% 698,800 N/A N/A 525,454 18.56 - 19.21 12.30 - 21.7333 9.60
*14:35* No such ticker symbol. Try Symbol Lookup (Look up: *14:35*)
GISX Mar 4 15.74 +0.06 +0.39% 303,900 15.23 16.14 186,500 15.50 - 15.85 4.30 - 21.30 12.03
PHCC Mar 4 24.12 +0.65 +2.77% 647,800 23.97 24.30 654,590 23.30 - 24.44 17.31 - 44.50 40.88
IM Mar 4 15.90 +0.30 +1.92% 349,000 N/A N/A 528,500 15.62 - 15.95 11.80 - 18.85 397.50
QTRN Mar 4 17.15 +0.17 +1.00% 765,200 16.83 17.40 850,681 16.50 - 17.16 12.45 - 26.05 N/A
EDS Mar 4 62.50 +2.35 +3.91% 3,652,500 N/A N/A 3,333,909 60.27 - 62.95 50.90 - 72.45 22.24
RST Mar 4 13.10 +0.10 +0.77% 62,600 N/A N/A 44,772 12.90 - 13.20 8.75 - 14.73 33.59
HORNBECK No such ticker symbol. Try Symbol Lookup (Look up: HORNBECK)
LEEVAC No such ticker symbol. Try Symbol Lookup (Look up: LEEVAC)
MARINE No such ticker symbol. Try Symbol Lookup (Look up: MARINE)
*15:10* No such ticker symbol. Try Symbol Lookup (Look up: *15:10*)
ACAT Mar 4 17.961 +0.001 +0.01% 94,900 17.71 18.41 67,318 17.90 - 18.10 12.00 - 18.35 14.60
OPTN Mar 4 15.089 +0.489 +3.35% 109,600 12.00 16.15 126,136 14.10 - 15.15 6.4375 - 22.15 20.67
WCNX Mar 4 32.61 +1.12 +3.51% 473,000 32.47 32.89 418,636 31.45 - 32.75 22.20 - 37.31 28.21
DSTM Mar 4 8.22 +0.19 +2.37% 77,500 6.95 8.90 121,181 7.90 - 8.30 2.20 - 10.25 N/A
UHCO Mar 4 6.48 -0.02 -0.31% 45,900 N/A N/A 74,318 6.39 - 6.60 3.625 - 7.65 11.37
RYL Mar 4 93.90 +1.90 +2.08% 692,500 N/A N/A 430,318 91.70 - 95.60 35.33 - 91.50 9.75
TMBR Mar 4 26.98 -0.02 -0.07% 182,000 N/A N/A 158,227 26.61 - 27.45 19.65 - 36.75 15.60
*15:45* No such ticker symbol. Try Symbol Lookup (Look up: *15:45*)
AAII Mar 4 29.94 +1.44 +5.05% 78,200 27.15 32.30 93,000 28.20 - 30 10.625 - 33.00 93.56
ABGX Mar 4 19.71 +0.11 +0.59% 4,475,800 19.35 19.75 2,079,318 18.81 - 19.81 15.3125 - 46.50 N/A
RCI Mar 4 31.73 -0.22 -0.69% 245,300 N/A N/A 201,909 31.63 - 32.52 23.43 - 33.89 20.88
ALL Mar 4 36.19 +0.52 +1.46% 2,407,500 N/A N/A 2,100,545 36.10 - 36.91 30.00 - 45.90 22.62
OSI Mar 4 34.95 +1.35 +4.02% 663,700 N/A N/A 414,818 33.59 - 35.06 22.93 - 37.96 20.56
OEI Mar 4 18.97 +0.21 +1.12% 702,500 N/A N/A 777,500 18.65 - 19.00 14.00 - 21.72 12.24
*16:20* No such ticker symbol. Try Symbol Lookup (Look up: *16:20*)
SFBC Mar 4 14.15 +0.30 +2.17% 3,000 N/A N/A 2,681 13.65 - 14.15 8.8125 - 15.50 16.85
ISSX Mar 4 28.04 +2.83 +11.23% 3,489,200 27.80 28.03 2,654,227 24.51 - 28.21 8.35 - 62.46 N/A
PROX Mar 4 4.26 +0.67 +18.87% 723,300 3.50 4.50 652,500 3.43 - 4.33 3.29 - 23.875 N/A
RETK Mar 4 26.91 +2.8401 +11.76% 1,933,700 26.75 26.90 1,093,772 23.25 - 27.20 11.45 - 48.00 N/A
CHUX Mar 4 21.90 +1.08 +5.20% 90,800 21.27 22.87 133,545 20.78 - 21.95 13.90 - 23.10 23.51 |
