US Exchanges 52 Week LowsWednesday, May 9th, 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 | ABFS | Arkansas Best Corp. | 13.92 | -0.38 | -2.66% | 14.82 | 13.89 | 503,961 | 05/09/12 |     | | ABH | Abitibibowater Inc | 11.52 | -0.58 | -4.79% | 11.99 | 11.48 | 593,743 | 05/09/12 | | | ABX | Barrick Gold Corp. | 37.62 | +0.90 | +2.45% | 38.30 | 35.61 | 12,778,024 | 05/09/12 | | | ACI | Arch Coal | 8.34 | +0.74 | +9.74% | 8.42 | 7.29 | 28,435,541 | 05/09/12 | | | AIR | Aar | 14.67 | +0.04 | +0.27% | 14.75 | 14.46 | 281,664 | 05/09/12 | | | ALSK | Alaska Communication | 2.30 | +0.02 | +0.88% | 2.32 | 2.25 | 350,400 | 16:00 | | | ANR | Alpha Natural Resour | 13.93 | +0.26 | +1.90% | 14.18 | 13.00 | 19,023,225 | 05/09/12 | | | APAGF | Apco Oil And Gas Int | 28.81 | -0.04 | -0.14% | 29.11 | 28.03 | 67,845 | 16:00 | | | APOL | Apollo Group | 33.25 | -0.37 | -1.10% | 33.50 | 32.87 | 1,401,561 | 16:00 | | | AU | Anglogold Ashanti | 32.53 | +0.06 | +0.18% | 33.05 | 31.84 | 2,846,857 | 05/09/12 | | | AVAV | Aerovironment | 22.95 | -0.11 | -0.48% | 23.14 | 22.49 | 157,599 | 16:00 | | | AWC | Alumina Ltd | 3.93 | -0.10 | -2.48% | 3.96 | 3.82 | 639,001 | 05/09/12 | | | AXU | Alexco Resource Corp | 5.46 | -0.11 | -1.97% | 5.67 | 5.30 | 745,577 | 05/09/12 | | | AZC | Augusta Resource Cor | 2.29 | +0.07 | +3.15% | 2.35 | 2.08 | 136,296 | 05/09/12 | | | BAK | Copene-Petroquimica | 13.54 | -0.22 | -1.60% | 13.68 | 13.21 | 617,466 | 05/09/12 | | | BBVA | Banco Bilbao Viscaya | 6.48 | -0.38 | -5.54% | 6.55 | 6.34 | 2,526,544 | 05/09/12 | | | BBY | Best Buy Co. | 20.10 | -0.02 | -0.10% | 20.40 | 19.79 | 6,044,495 | 05/09/12 | | | BLOX | Infoblox Inc. | 20.67 | +1.44 | +7.49% | 20.99 | 18.77 | 102,438 | 05/09/12 | | | CADX | Cadence Pharmaceutic | 2.86 | -0.04 | -1.38% | 2.90 | 2.80 | 399,768 | 16:00 | | | CDXS | Codexis | 3.36 | -0.01 | -0.30% | 3.43 | 3.31 | 90,646 | 16:00 | | | CGX | Consolidated Graphic | 30.03 | -5.41 | -15.27% | 34.35 | 29.76 | 398,514 | 05/09/12 | | | CHA | China Telecom Corp | 49.75 | -1.49 | -2.91% | 50.56 | 49.75 | 160,362 | 05/09/12 | | | CHK | Chesapeake Energy | 17.48 | +0.55 | +3.25% | 17.60 | 16.35 | 32,448,597 | 05/09/12 | | | CS | Credit Suisse Group | 20.95 | -0.69 | -3.19% | 21.12 | 20.51 | 4,006,121 | 05/09/12 | | | CTCH | Commtouch Software | 2.50 | +0.05 | +2.04% | 2.51 | 2.41 | 42,380 | 05/09/12 | | | CTRP | Ctrip.Com Internatio | 19.51 | -0.36 | -1.81% | 19.83 | 19.30 | 1,664,223 | 05/09/12 | | | CVO | Cenveo Inc | 2.58 | +0.01 | +0.39% | 2.66 | 2.50 | 337,407 | 05/09/12 | | | DAKT | Daktronics | 7.76 | +0.07 | +0.91% | 7.83 | 7.57 | 191,467 | 16:00 | | | DCM | Ntt Docomo Inc | 16.44 | -0.07 | -0.42% | 16.56 | 16.40 | 594,946 | 05/09/12 | | | DCO | Ducommun Inc. | 9.13 | -0.56 | -5.78% | 9.40 | 8.93 | 125,358 | 05/09/12 | | | DEER | Deer Consumer Produc | 3.03 | +0.10 | +3.41% | 3.03 | 2.83 | 102,883 | 16:00 | | | DRCO | Dynamics Research | 6.23 | -0.22 | -3.41% | 6.45 | 6.21 | 56,142 | 16:00 | | | EAC | Erickson Air-Crane | 7.45 | unch | unch | 7.45 | 7.25 | 13,469 | 15:59 | | | EBR | Centrais Elc Braz | 8.12 | -0.12 | -1.46% | 8.17 | 8.08 | 2,291,018 | 05/09/12 | | | EBR.B | Centrais Elc Braz | 11.14 | -0.12 | -1.07% | 11.24 | 11.09 | 866,352 | 05/09/12 | | | EGO | Eldorado Gold Corp | 11.85 | +0.18 | +1.54% | 12.29 | 11.29 | 7,248,404 | 05/09/12 | | | ENOC | Enernoc | 5.68 | -0.34 | -5.65% | 6.01 | 5.64 | 326,945 | 16:00 | | | ERF | Enerplus Corp. | 16.82 | -0.23 | -1.35% | 17.02 | 16.55 | 2,211,333 | 05/09/12 | | | EXPD | Expeditors Internati | 38.61 | -0.70 | -1.78% | 38.99 | 38.23 | 2,900,361 | 16:00 | | | FCN | Fti Consulting | 32.05 | -3.06 | -8.72% | 33.73 | 31.97 | 3,102,308 | 05/09/12 | | | FSLR | First Solar | 16.92 | +0.38 | +2.30% | 17.25 | 16.05 | 5,525,312 | 05/09/12 | | | FSM | Fortuna Silver Mines | 3.70 | +0.15 | +4.23% | 3.96 | 3.10 | 418,731 | 05/09/12 | | | GDOT | Green Dot Corp. | 23.99 | -0.80 | -3.23% | 24.61 | 23.16 | 989,929 | 05/09/12 | | | GG | Goldcorp Inc. | 35.59 | +1.04 | +3.01% | 35.94 | 33.55 | 8,745,269 | 05/09/12 | | | GNOM | Complete Genomics | 2.02 | -0.22 | -9.82% | 2.30 | 2.00 | 1,143,670 | 05/09/12 | | | GPRE | Green Plains Renewab | 7.01 | -0.55 | -7.28% | 7.61 | 6.99 | 514,529 | 05/09/12 | | | GROW | U.S. Global Investor | 5.05 | -0.05 | -0.98% | 5.19 | 4.60 | 202,873 | 16:00 | | | GSJK | Compressco Partners | 12.21 | +0.19 | +1.58% | 12.21 | 11.75 | 21,629 | 16:00 | | | GTAT | Gt Advanced Technolo | 5.90 | -0.22 | -3.59% | 6.09 | 5.90 | 8,707,717 | 05/09/12 | | | HEK | Heckmann Corp. | 3.52 | +0.01 | +0.28% | 3.54 | 3.39 | 2,393,140 | 05/09/12 | | | HIL | Hill International | 3.05 | -0.13 | -4.09% | 3.15 | 2.85 | 219,878 | 05/09/12 | | | HLF | Herbalife Ltd | 47.17 | +1.62 | +3.56% | 47.94 | 43.37 | 10,637,154 | 05/09/12 | | | HMY | Harmony Gold Mining | 9.48 | +0.32 | +3.49% | 9.64 | 8.92 | 3,283,885 | 05/09/12 | | | HNR | Harvest Natural Reso | 5.80 | +0.01 | +0.17% | 5.85 | 5.51 | 920,279 | 05/09/12 | | | IAG | Iamgold Corp. | 10.78 | -0.09 | -0.83% | 10.97 | 10.50 | 7,202,405 | 05/09/12 | | | INFY | Infosys Limited | 44.42 | -0.60 | -1.33% | 44.85 | 43.81 | 1,631,748 | 16:00 | | | ITG | Investment Technolog | 9.01 | -0.04 | -0.44% | 9.14 | 8.93 | 461,556 | 05/09/12 | | | ITUB | Itau Unibanco Banco | 14.61 | -0.39 | -2.60% | 14.72 | 14.42 | 20,205,789 | 05/09/12 | | | IVN | Ivanhoe Mines Ltd | 9.82 | -0.06 | -0.61% | 10.07 | 9.22 | 4,143,801 | 05/09/12 | | | JCOM | J2 Global Communicat | 25.07 | -0.31 | -1.22% | 25.27 | 25.01 | 485,182 | 05/09/12 | | | KGC | Kinross Gold Corp. | 7.69 | -0.09 | -1.16% | 7.93 | 7.11 | 24,677,949 | 05/09/12 | | | LAS | Lentuo International | 2.32 | -0.13 | -5.31% | 2.52 | 2.20 | 32,110 | 05/09/12 | | | LAWS | Lawson Products | 12.09 | -0.72 | -5.62% | 13.07 | 12.05 | 55,457 | 05/09/12 | | | LAYN | Layne Christensen | 19.47 | -0.28 | -1.42% | 19.73 | 19.30 | 100,200 | 05/09/12 | | | LPR | Lone Pine Resources | 5.17 | -0.20 | -3.72% | 5.29 | 5.16 | 636,071 | 05/09/12 | | | LRE | Lrr Energy L.P. | 16.55 | -0.09 | -0.54% | 16.89 | 16.08 | 164,987 | 05/09/12 | | | LSCC | Lattice Semiconducto | 4.94 | -0.04 | -0.80% | 4.96 | 4.65 | 3,744,375 | 16:00 | | | MANT | Mantech Internationa | 23.99 | -0.79 | -3.19% | 24.50 | 23.87 | 658,555 | 16:06 | | | MERU | Meru Networks | 2.18 | -0.14 | -6.03% | 2.31 | 2.17 | 148,227 | 16:00 | | | MGI | Moneygram Internatio | 14.84 | -0.46 | -3.01% | 15.21 | 14.66 | 163,130 | 05/09/12 | | | MLR | Miller Industries | 15.01 | -1.20 | -7.40% | 15.91 | 14.37 | 160,644 | 05/09/12 | | | MM | Millennial Media Inc | 14.90 | -1.32 | -8.14% | 16.00 | 14.38 | 1,029,917 | 05/09/12 | | | MOD | Modine Manufacturing | 6.59 | -0.17 | -2.51% | 6.66 | 6.50 | 466,146 | 05/09/12 | | | MTL | Mechel Steel Group | 7.14 | -0.07 | -0.97% | 7.29 | 6.92 | 2,054,895 | 05/09/12 | | | MXWL | Maxwell Technologies | 8.88 | -0.02 | -0.22% | 8.97 | 8.63 | 388,644 | 05/09/12 | | | NAK | Northern Dynasty Min | 4.52 | -0.13 | -2.80% | 4.72 | 4.40 | 225,897 | 05/09/12 | | | NAUH | National American | 4.29 | -0.20 | -4.45% | 4.57 | 4.26 | 23,782 | 05/09/12 | | | NCIT | Nci | 4.60 | +0.01 | +0.22% | 4.68 | 4.50 | 50,885 | 16:00 | | | NEM | Newmont Mining Corp. | 46.54 | +1.78 | +3.98% | 47.23 | 43.95 | 11,208,719 | 05/09/12 | | | NG | Novagold Resources | 5.28 | +0.05 | +0.96% | 5.43 | 4.98 | 3,987,823 | 05/09/12 | | | NGD | New Gold Inc. | 8.70 | +0.31 | +3.69% | 8.83 | 7.98 | 3,051,250 | 05/09/12 | | | NIHD | Nii Holdings | 12.61 | -0.13 | -1.02% | 12.78 | 12.20 | 2,618,901 | 16:00 | | | OCLR | Oclaro | 2.50 | +0.01 | +0.40% | 2.56 | 2.38 | 575,587 | 16:00 | | | OME | Omega Protein Corp. | 6.43 | -0.05 | -0.77% | 6.50 | 6.34 | 92,042 | 05/09/12 | | | PAAS | Pan American Silver | 16.84 | +0.13 | +0.78% | 17.24 | 16.28 | 2,835,874 | 16:00 | | | PAM | Pampa Energia S.A. | 6.08 | -0.50 | -7.60% | 6.59 | 6.03 | 162,388 | 05/09/12 | | | PCS | Metropcs Communicati | 7.50 | +0.94 | +14.33% | 8.45 | 6.32 | 32,938,569 | 05/09/12 | | | PCX | Patriot Coal Corp. | 5.31 | -0.22 | -3.98% | 5.52 | 5.05 | 12,379,819 | 05/09/12 | | | PWER | Power-One | 3.73 | +0.05 | +1.36% | 3.74 | 3.56 | 1,394,848 | 16:00 | | | PZE | Petrobras Argentina | 11.03 | +0.96 | +9.53% | 11.14 | 9.83 | 148,734 | 05/09/12 | | | QNST | Quinstreet | 8.03 | -0.01 | -0.12% | 8.13 | 7.91 | 103,299 | 16:00 | | | REGI | Renewable Energy Gro | 8.43 | unch | unch | 8.63 | 8.37 | 51,066 | 16:00 | | | REN | Resolute Energy Corp | 9.64 | -0.09 | -0.92% | 9.77 | 9.50 | 1,148,534 | 05/09/12 | | | RIC | Richmont Mines | 6.58 | +0.08 | +1.23% | 6.85 | 6.16 | 217,359 | 05/09/12 | | | RIMG | Rimage Corp. | 8.60 | -0.06 | -0.69% | 8.69 | 8.55 | 48,261 | 05/09/12 | | | RPAI | Retail Properties | 8.93 | -0.05 | -0.56% | 9.00 | 8.50 | 184,511 | 05/09/12 | | | RRD | R.R. Donnelley & Son | 11.43 | +0.26 | +2.33% | 11.48 | 10.87 | 2,493,035 | 16:00 | | | RSH | Radioshack Corp. | 4.76 | -0.20 | -4.03% | 4.95 | 4.74 | 4,452,145 | 05/09/12 | | | RVBD | Riverbed Technology | 17.82 | -0.17 | -0.94% | 17.91 | 17.14 | 5,428,118 | 16:00 | | | SA | Seabridge Gold | 14.53 | +0.07 | +0.48% | 14.78 | 13.95 | 505,987 | 05/09/12 | | | SAI | Saic Inc | 11.20 | +0.01 | +0.09% | 11.26 | 11.05 | 2,063,861 | 05/09/12 | | | SCMR | Sycamore Networks | 15.09 | -0.14 | -0.92% | 15.21 | 15.02 | 53,551 | 16:00 | | | SGU | Star Gas Partners | 3.66 | -0.13 | -3.43% | 3.79 | 3.65 | 215,108 | 05/09/12 | | | SIFY | Sify Technologies | 2.54 | unch | unch | 2.58 | 2.45 | 244,907 | 16:00 | | | SKYW | Skywest | 8.59 | -0.13 | -1.49% | 8.72 | 8.44 | 547,181 | 05/09/12 | | | SLCA | U.S. Silica Holdings | 15.15 | -0.43 | -2.76% | 15.80 | 14.76 | 355,873 | 05/09/12 | | | SLW | Silver Wheaton Corp | 26.94 | +0.52 | +1.97% | 27.61 | 25.57 | 8,042,673 | 05/09/12 | | | SMT | Smart Technologies | 2.25 | -0.15 | -6.25% | 2.40 | 2.25 | 183,370 | 16:00 | | | SSRI | Silver Standard Reso | 12.54 | +0.07 | +0.56% | 12.85 | 11.99 | 866,327 | 16:00 | | | STD | Banco Santander S.A. | 6.01 | -0.36 | -5.65% | 6.07 | 5.92 | 12,899,029 | 05/09/12 | | | STEC | Stec | 7.04 | -0.66 | -8.57% | 7.65 | 6.53 | 3,062,056 | 16:00 | | | STM | Stmicroelectronics | 5.24 | -0.09 | -1.69% | 5.30 | 5.11 | 2,124,892 | 05/09/12 | | | TAC | Transalta Corp. | 16.39 | +0.11 | +0.68% | 16.49 | 16.13 | 87,685 | 05/09/12 | | | TAST | Carrols Restaurant | 5.08 | +0.64 | +14.41% | 5.85 | 4.15 | 1,524,502 | 16:00 | | | TECUB | Tecumseh Products | 3.34 | unch | unch | 3.38 | 3.23 | 385,156 | 15:52 | | | THM | International Tower | 3.64 | +0.12 | +3.41% | 3.79 | 3.32 | 236,321 | 05/09/12 | | | TSTC | Telestone Technologi | 2.55 | -0.27 | -9.57% | 2.82 | 2.51 | 92,545 | 05/09/12 | | | TWIN | Twin Disc Inc. | 19.26 | -1.34 | -6.50% | 20.01 | 18.81 | 252,590 | 16:00 | | | VALE | Vale S.A. | 20.50 | -0.40 | -1.91% | 20.82 | 20.19 | 20,559,074 | 16:00 | | | VICR | Vicor Corp. | 6.48 | -0.14 | -2.11% | 6.64 | 6.45 | 72,585 | 16:00 | | | VRTU | Virtusa Corp. | 12.53 | +0.67 | +5.65% | 12.89 | 11.41 | 121,342 | 16:00 | | | WFR | Memc Electronic Mate | 3.25 | -0.06 | -1.81% | 3.33 | 3.20 | 6,578,860 | 05/09/12 | | | XG | Extorre Gold Mines | 3.00 | -0.02 | -0.66% | 3.18 | 2.80 | 469,617 | 05/09/12 | | | XRA | Exeter Resource Corp | 2.28 | +0.03 | +1.33% | 2.45 | 2.17 | 393,035 | 05/09/12 | | | XRM | Xerium Technologies | 3.99 | -0.16 | -3.86% | 4.07 | 3.60 | 241,502 | 05/09/12 | |
|
