| | 107 new 52 week lows. Refreshingly, Kirby's holdings escaped the list today.
US Exchanges 52 Week LowsMonday, May 7th, 2012
Stocks that have traded for a year that have matched or made a new 52-Week Low during the current trading session.
Filter: US Exchanges 
Main View Technical Performance Custom View
Sym Name Last Change Percent High Low Volume Time Links | ABX | Barrick Gold Corp. | 37.94 | +0.05 | +0.13% | 38.31 | 37.36 | 6,731,917 | 05/07/12 |     | | AIR | Aar | 14.81 | +0.09 | +0.61% | 14.91 | 14.54 | 239,547 | 05/07/12 | | | ALSN | Allison Transmission | 19.43 | -0.07 | -0.36% | 20.12 | 19.11 | 466,300 | 05/07/12 | | | AMRS | Amyris | 2.47 | -0.26 | -9.52% | 2.77 | 2.47 | 506,662 | 16:25 | | | ANV | Allied Nevada Gold | 25.40 | -3.05 | -10.72% | 28.65 | 25.36 | 2,080,000 | 05/07/12 | | | APAGF | Apco Oil And Gas Int | 29.20 | -2.47 | -7.80% | 31.39 | 29.04 | 32,596 | 16:30 | | | APOL | Apollo Group | 33.75 | -0.12 | -0.35% | 34.35 | 33.50 | 1,378,886 | 05/07/12 | | | ART | Artio Global Investo | 3.38 | +0.10 | +3.05% | 3.40 | 3.23 | 135,951 | 05/07/12 | | | AVAV | Aerovironment | 23.56 | +0.20 | +0.86% | 23.86 | 23.12 | 161,817 | 05/07/12 | | | AVL | Avalon Rare Metals | 2.21 | -0.11 | -4.74% | 2.28 | 2.15 | 639,227 | 05/07/12 | | | AWC | Alumina Ltd | 4.25 | -0.16 | -3.63% | 4.30 | 4.23 | 400,811 | 05/07/12 | | | BBY | Best Buy Co. | 20.62 | -0.20 | -0.96% | 20.95 | 20.56 | 5,193,610 | 05/07/12 | | | CADX | Cadence Pharmaceutic | 3.07 | +0.07 | +2.33% | 3.07 | 2.82 | 982,530 | 17:00 | | | CARB | Carbonite Inc. | 7.20 | -0.41 | -5.39% | 7.62 | 7.15 | 178,100 | 16:32 | | | CDE | Coeur D'Alene Mines | 19.01 | -0.80 | -4.04% | 20.01 | 18.71 | 1,922,255 | 05/07/12 | | | CDXS | Codexis | 3.43 | -0.01 | -0.29% | 3.55 | 3.36 | 103,729 | 16:32 | | | CKP | Checkpoint Systms | 8.61 | -0.46 | -5.07% | 9.09 | 8.49 | 456,295 | 05/07/12 | | | COP | Conocophillips | 53.35 | +0.18 | +0.34% | 53.43 | 52.13 | 12,198,145 | 05/07/12 | | | CRR | Carbo Ceramics | 81.83 | +0.23 | +0.28% | 82.36 | 80.45 | 224,860 | 05/07/12 | | | DAKT | Daktronics | 7.79 | +0.01 | +0.13% | 7.85 | 7.72 | 75,239 | 16:25 | | | DEER | Deer Consumer Produc | 3.06 | -0.08 | -2.55% | 3.15 | 3.01 | 232,000 | 16:00 | | | DEG | Etablissements Delha | 40.62 | -0.58 | -1.41% | 40.81 | 40.20 | 87,880 | 05/07/12 | | | DRCO | Dynamics Research | 6.66 | -0.08 | -1.19% | 6.81 | 6.41 | 76,900 | 16:25 | | | EDMC | Education Management | 10.76 | -0.35 | -3.15% | 11.15 | 10.58 | 169,700 | 05/07/12 | | | EPAY | Bottomline Technolog | 19.03 | -3.47 | -15.42% | 21.27 | 17.05 | 1,475,849 | 16:25 | | | EPOC | Epocrates | 7.41 | +0.23 | +3.20% | 7.56 | 6.90 | 173,510 | 16:30 | | | ERF | Enerplus Corp. | 17.51 | -0.13 | -0.74% | 17.62 | 17.28 | 1,865,115 | 05/07/12 | | | EZPW | Ezcorp | 25.32 | -0.11 | -0.43% | 25.91 | 25.26 | 328,267 | 16:25 | | | FDML | Federal-Mogul Corp. | 11.83 | +0.22 | +1.89% | 11.91 | 11.51 | 162,575 | 16:09 | | | FLIR | Flir Systems | 21.71 | -0.02 | -0.09% | 21.77 | 21.40 | 931,881 | 16:13 | | | FSLR | First Solar | 17.67 | +0.73 | +4.31% | 17.67 | 16.62 | 6,561,909 | 18:28 | | | FTR | Frontier Communicati | 3.61 | -0.28 | -7.20% | 4.00 | 3.49 | 37,942,104 | 17:23 | | | FURX | Furiex Pharmaceutica | 13.14 | +0.51 | +4.04% | 13.34 | 12.16 | 71,100 | 16:30 | | | GFIG | Gfi Group Inc. | 3.04 | +0.03 | +1.00% | 3.04 | 2.99 | 159,127 | 05/07/12 | | | GG | Goldcorp Inc. | 36.16 | -0.40 | -1.09% | 36.93 | 35.77 | 4,072,838 | 05/07/12 | | | GKNT | Geeknet | 12.68 | -0.17 | -1.32% | 12.91 | 12.07 | 23,597 | 16:25 | | | GLPW | Global Power Equipme | 20.42 | -0.41 | -1.97% | 20.77 | 19.89 | 132,749 | 16:25 | | | GMCR | Green Mountain Coffe | 24.30 | -0.80 | -3.19% | 26.65 | 24.03 | 22,724,813 | 17:39 | | | GNK | Genco Shipping | 4.10 | -0.20 | -4.65% | 4.36 | 4.07 | 938,035 | 05/07/12 | | | GPRE | Green Plains Renewab | 7.56 | -0.07 | -0.92% | 7.68 | 7.47 | 356,798 | 16:32 | | | GROW | U.S. Global Investor | 5.82 | -0.19 | -3.16% | 5.97 | 5.76 | 54,722 | 16:00 | | | GSJK | Compressco Partners | 12.61 | -0.84 | -6.25% | 13.46 | 12.27 | 41,100 | 16:00 | | | GTAT | Gt Advanced Technolo | 6.27 | -0.13 | -2.03% | 6.36 | 6.24 | 1,577,984 | 19:59 | | | HIL | Hill International | 3.21 | +0.05 | +1.58% | 3.25 | 3.14 | 91,500 | 05/07/12 | | | HL | Hecla Mining Company | 3.88 | -0.08 | -2.02% | 4.02 | 3.87 | 4,586,500 | 05/07/12 | | | HLF | Herbalife Ltd | 46.98 | +0.04 | +0.09% | 47.52 | 45.45 | 8,771,548 | 05/07/12 | | | HMIN | Home Inns & Hotels | 22.30 | +0.04 | +0.18% | 22.93 | 22.05 | 623,819 | 16:15 | | | HNRG | Hallador Energy Comp | 7.98 | -0.15 | -1.85% | 8.49 | 7.75 | 22,600 | 16:25 | | | IAG | Iamgold Corp. | 11.20 | -0.31 | -2.69% | 11.55 | 11.09 | 3,000,693 | 05/07/12 | | | IRBT | Irobot Corp. | 22.14 | unch | unch | 22.32 | 21.85 | 224,000 | 05/07/12 | | | IRS | Irsa Inversiones Y | 7.00 | -0.05 | -0.71% | 7.13 | 6.88 | 42,200 | 05/07/12 | | | IVN | Ivanhoe Mines Ltd | 10.38 | -0.23 | -2.17% | 10.75 | 10.33 | 2,671,684 | 05/07/12 | | | JAG | Jaguar Mining Inc | 2.22 | -0.10 | -4.31% | 2.36 | 2.22 | 1,184,394 | 05/07/12 | | | JRCC | James River Coal Com | 3.96 | -0.17 | -4.12% | 4.17 | 3.91 | 2,618,541 | 16:25 | | | KGC | Kinross Gold Corp. | 8.28 | -0.11 | -1.31% | 8.43 | 8.12 | 10,817,256 | 05/07/12 | | | KGN | Keegan Resources Inc | 2.99 | -0.04 | -1.32% | 3.04 | 2.90 | 204,300 | 05/07/12 | | | LAWS | Lawson Products | 12.68 | +0.02 | +0.16% | 12.86 | 12.42 | 22,482 | 16:25 | | | LINC | Lincoln Educational | 6.37 | -0.18 | -2.75% | 6.58 | 6.34 | 153,200 | 16:25 | | | LRE | Lrr Energy L.P. | 17.50 | -0.12 | -0.68% | 17.71 | 16.65 | 182,400 | 05/07/12 | | | MANT | Mantech Internationa | 24.80 | -0.50 | -1.98% | 25.20 | 24.48 | 704,896 | 16:25 | | | MBLX | Metabolix | 2.29 | -0.02 | -0.87% | 2.33 | 2.23 | 100,227 | 16:25 | | | MEA | Metalico Inc | 3.10 | +0.02 | +0.65% | 3.14 | 3.03 | 286,054 | 05/07/12 | | | MGI | Moneygram Internatio | 15.43 | -0.10 | -0.64% | 15.67 | 15.32 | 52,290 | 05/07/12 | | | MOD | Modine Manufacturing | 6.88 | +0.04 | +0.58% | 7.05 | 6.71 | 386,200 | 05/07/12 | | | MTL | Mechel Steel Group | 7.49 | +0.05 | +0.67% | 7.54 | 7.29 | 2,381,080 | 05/07/12 | | | NAFC | Nash-Finch Company | 22.93 | -0.23 | -0.99% | 23.17 | 22.60 | 87,440 | 16:25 | | | NAK | Northern Dynasty Min | 4.91 | -0.18 | -3.54% | 5.05 | 4.85 | 180,624 | 05/07/12 | | | NAUH | National American | 4.61 | +0.03 | +0.66% | 4.73 | 4.55 | 22,200 | 16:25 | | | NG | Novagold Resources | 5.67 | -0.11 | -1.90% | 5.84 | 5.49 | 2,756,200 | 05/07/12 | | | NGT | Eastern American Nat | 22.00 | -0.05 | -0.23% | 22.12 | 21.48 | 12,850 | 05/07/12 | | | NOA | North American Energ | 3.64 | -0.19 | -4.96% | 3.81 | 3.61 | 62,400 | 05/07/12 | | | NRP | Natural Resource Par | 23.36 | +0.20 | +0.86% | 23.53 | 22.68 | 366,500 | 05/07/12 | | | NTL | Nortel Inversora Sa | 16.04 | -0.29 | -1.78% | 16.46 | 15.61 | 12,900 | 05/07/12 | | | OCLR | Oclaro | 2.55 | unch | unch | 2.61 | 2.52 | 397,369 | 16:25 | | | PAAS | Pan American Silver | 17.32 | -0.20 | -1.14% | 17.69 | 17.09 | 1,221,562 | 16:04 | | | PC | Panasonic Corp. | 7.29 | +0.03 | +0.41% | 7.30 | 7.20 | 378,800 | 05/07/12 | | | PCS | Metropcs Communicati | 6.68 | +0.03 | +0.45% | 6.77 | 6.44 | 5,881,823 | 05/07/12 | | | PCX | Patriot Coal Corp. | 5.38 | +0.05 | +0.94% | 5.42 | 5.09 | 6,705,966 | 05/07/12 | | | PLCM | Polycom | 12.25 | -0.23 | -1.84% | 12.41 | 12.21 | 1,792,491 | 16:25 | | | PTEN | Patterson-Uti Energy | 15.43 | +0.16 | +1.05% | 15.53 | 14.95 | 4,002,800 | 16:42 | | | PZE | Petrobras Argentina | 10.60 | -0.44 | -3.99% | 10.94 | 10.54 | 44,700 | 05/07/12 | | | QNST | Quinstreet | 8.10 | -0.10 | -1.22% | 8.15 | 7.96 | 186,982 | 16:25 | | | RIC | Richmont Mines | 6.53 | -0.07 | -1.06% | 6.73 | 6.23 | 255,071 | 05/07/12 | | | RIMG | Rimage Corp. | 8.61 | -0.09 | -1.03% | 8.71 | 8.60 | 50,702 | 05/07/12 | | | SA | Seabridge Gold | 15.25 | -0.29 | -1.87% | 15.77 | 15.10 | 246,400 | 05/07/12 | | | SCMR | Sycamore Networks | 15.16 | +0.12 | +0.80% | 15.50 | 15.04 | 96,643 | 05/07/12 | | | SCOK | Sinocoking Coal And | 2.04 | +0.08 | +4.08% | 2.04 | 1.95 | 33,568 | 05/07/12 | | | SGU | Star Gas Partners | 3.76 | unch | unch | 3.77 | 3.73 | 33,695 | 05/07/12 | | | SHOR | Shoretel | 4.32 | -0.35 | -7.49% | 4.71 | 4.31 | 647,000 | 05/07/12 | | | SIFY | Sify Technologies | 2.67 | -0.13 | -4.64% | 2.78 | 2.60 | 340,241 | 16:00 | | | SNE | Sony Corp Ord | 15.31 | -0.01 | -0.07% | 15.38 | 15.15 | 1,771,700 | 05/07/12 | | | STEC | Stec | 8.04 | -0.17 | -2.07% | 8.27 | 8.01 | 711,953 | 19:47 | | | TC | Thompson Creek Metal | 4.64 | -0.89 | -16.09% | 5.32 | 4.61 | 13,549,299 | 05/07/12 | | | TIGR | Tigerlogic Corp. | 2.15 | +0.13 | +6.44% | 2.15 | 1.88 | 11,100 | 05/07/12 | | | TLAB | Tellabs | 3.68 | -0.07 | -1.87% | 3.74 | 3.64 | 3,109,548 | 17:50 | | | TNAV | Telenav | 6.59 | +0.17 | +2.65% | 6.72 | 6.26 | 100,700 | 05/07/12 | | | TPX | Tempur-Pedic Interna | 48.29 | -8.42 | -14.85% | 56.92 | 45.44 | 19,613,369 | 05/07/12 | | | TSTC | Telestone Technologi | 2.90 | -0.19 | -6.15% | 3.14 | 2.86 | 84,183 | 05/07/12 | | | TWIN | Twin Disc Inc. | 20.64 | +0.29 | +1.43% | 20.64 | 19.81 | 390,700 | 05/07/12 | | | VHS | Vanguard Health Syst | 8.61 | -0.04 | -0.46% | 8.87 | 8.52 | 43,800 | 05/07/12 | | | VICR | Vicor Corp. | 6.61 | unch | unch | 6.73 | 6.46 | 70,150 | 16:25 | | | VLCCF | Knightsbridge Tanker | 11.69 | -0.10 | -0.85% | 11.90 | 11.67 | 236,476 | 05/07/12 | | | VSTM | Verastem Inc. | 10.00 | +0.51 | +5.37% | 10.25 | 9.10 | 12,600 | 05/07/12 | | | WFR | Memc Electronic Mate | 3.32 | -0.03 | -0.90% | 3.39 | 3.29 | 3,781,162 | 05/07/12 | | | XG | Extorre Gold Mines | 3.22 | -0.30 | -8.52% | 3.50 | 3.20 | 285,445 | 05/07/12 | | | XRM | Xerium Technologies | 4.17 | -0.16 | -3.70% | 4.40 | 4.16 | 145,784 | 05/07/12 | | | ZIP | Zipcar Inc. | 10.20 | -0.69 | -6.34% | 10.85 | 9.96 | 728,233 | 16:30 | |
|
|
