DMND takes its usual spot on 52 week low list .
US Exchanges 52 Week Lows
Tuesday, Jun 12th, 2012
Sym Name Last Change Percent High Low Volume Time Links | AB | Alliance Capital Man | 11.84 | -0.07 | -0.59% | 11.97 | 11.71 | 320,309 | 06/12/12 |     | | ABFS | Arkansas Best Corp. | 11.52 | -0.40 | -3.36% | 12.00 | 11.47 | 341,348 | 06/12/12 | | | ACI | Arch Coal | 5.86 | -0.01 | -0.17% | 6.03 | 5.76 | 11,347,875 | 06/12/12 | | | AHC | A.H. Belo Corp. | 3.86 | +0.06 | +1.58% | 3.92 | 3.77 | 126,543 | 06/12/12 | | | AKS | Ak Steel Holding Cor | 5.06 | +0.07 | +1.40% | 5.09 | 4.59 | 18,730,020 | 06/12/12 | | | ANF | Abercrombie & Fitch | 31.36 | +0.29 | +0.93% | 31.47 | 30.64 | 2,538,526 | 06/12/12 | | | ANR | Alpha Natural Resour | 8.27 | -0.19 | -2.25% | 8.66 | 8.13 | 21,211,556 | 06/12/12 | | | ARGN | Amerigon Incorporate | 11.74 | +0.09 | +0.77% | 11.77 | 11.29 | 260,860 | 06/12/12 | | | ATI | Allegheny Technologi | 28.91 | +0.34 | +1.19% | 28.97 | 28.23 | 2,095,612 | 06/12/12 | | | ATPG | Atp Oil & Gas Corp. | 4.58 | -0.35 | -7.10% | 5.05 | 4.50 | 2,574,322 | 06/12/12 | | | AWAY | Homeaway Inc. | 20.38 | -1.32 | -6.08% | 21.62 | 19.76 | 1,845,328 | 06/12/12 | | | BAS | Basic Energy Service | 9.85 | -0.01 | -0.10% | 10.16 | 9.74 | 1,704,925 | 06/12/12 | | | BBG | Bill Barrett Corp. | 16.53 | -0.05 | -0.30% | 16.93 | 16.31 | 1,599,008 | 06/12/12 | | | BBW | Build-A-Bear Worksho | 4.21 | +0.08 | +1.94% | 4.33 | 4.13 | 127,407 | 06/12/12 | | | BFR | Bbva Banco Frances | 3.24 | +0.14 | +4.52% | 3.32 | 3.06 | 185,307 | 06/12/12 | | | BHI | Baker Hughes Inc. | 39.27 | +0.65 | +1.68% | 39.30 | 38.31 | 6,043,535 | 06/12/12 | | | BMA | Banco Macro S.A. | 11.74 | +0.14 | +1.21% | 12.10 | 11.38 | 255,865 | 06/12/12 | | | CCM | Concord Medical Serv | 2.90 | unch | unch | 2.94 | 2.81 | 75,887 | 06/12/12 | | | CEL | Cellcom Israel | 6.88 | +0.06 | +0.88% | 6.91 | 6.77 | 281,717 | 06/12/12 | | | CNX | Consol Energy Inc. | 27.21 | -0.06 | -0.22% | 27.74 | 26.59 | 4,986,305 | 06/12/12 | | | CTRP | Ctrip.Com Internatio | 16.54 | -0.52 | -3.05% | 17.21 | 16.40 | 3,919,261 | 06/12/12 | | | CYOU | Changyou.Com Limited | 20.93 | +0.05 | +0.24% | 21.15 | 20.58 | 79,578 | 06/12/12 | | | DCM | Ntt Docomo Inc | 15.76 | +0.10 | +0.64% | 15.76 | 15.62 | 384,715 | 06/12/12 | | | DCO | Ducommun Inc. | 8.30 | +0.24 | +2.98% | 8.34 | 7.95 | 75,794 | 06/12/12 | | | DEG | Etablissements Delha | 33.65 | -0.45 | -1.32% | 33.66 | 33.34 | 75,213 | 06/12/12 | | | DELL | Dell Inc. | 11.97 | +0.11 | +0.93% | 12.01 | 11.68 | 17,756,058 | 06/12/12 | | | DMND | Diamond Foods | 18.21 | -0.42 | -2.25% | 18.70 | 18.10 | 981,949 | 06/12/12 | | | EA | Electronic Arts Inc. | 12.79 | -0.03 | -0.23% | 13.01 | 12.70 | 6,290,745 | 06/12/12 | | | EBS | Emergent Biosolution | 13.50 | -0.23 | -1.68% | 13.82 | 13.30 | 393,275 | 06/12/12 | | | EDMC | Education Management | 6.50 | -0.25 | -3.70% | 6.86 | 6.50 | 143,440 | 06/12/12 | | | ELON | Echelon Corp. | 3.09 | -0.08 | -2.52% | 3.19 | 3.07 | 375,961 | 06/12/12 | | | GGAL | Grupo Financiero Gal | 4.27 | +0.06 | +1.43% | 4.66 | 4.18 | 129,589 | 06/12/12 | | | GMCR | Green Mountain Coffe | 21.27 | -0.05 | -0.23% | 21.84 | 20.72 | 6,795,286 | 06/12/12 | | | GNTX | Gentex Corp. | 21.00 | -0.13 | -0.62% | 21.25 | 20.52 | 2,425,801 | 06/12/12 | | | GTI | Graftech Internation | 9.61 | -0.08 | -0.83% | 9.85 | 9.47 | 2,809,657 | 06/12/12 | | | IDCC | Interdigital | 23.13 | +0.08 | +0.35% | 23.36 | 22.85 | 614,703 | 06/12/12 | | | ITMN | Intermune | 9.72 | -0.08 | -0.82% | 10.05 | 9.66 | 1,109,975 | 06/12/12 | | | JCP | J.C. Penney Company | 24.17 | +0.17 | +0.71% | 24.31 | 23.14 | 9,999,513 | 06/12/12 | | | JNPR | Juniper Networks | 16.61 | +0.21 | +1.28% | 16.72 | 16.33 | 9,344,109 | 06/12/12 | | | JOSB | Jos. A. Bank Clothie | 40.60 | +0.56 | +1.40% | 40.78 | 39.87 | 386,740 | 06/12/12 | | | KIOR | Kior Inc. | 6.56 | -0.10 | -1.50% | 6.71 | 6.34 | 358,484 | 06/12/12 | | | KWK | Quicksilver Resource | 3.29 | -0.23 | -6.53% | 3.59 | 3.29 | 5,978,639 | 06/12/12 | | | LAYN | Layne Christensen | 19.13 | +0.23 | +1.22% | 19.17 | 18.20 | 275,636 | 06/12/12 | | | LINC | Lincoln Educational | 5.49 | -0.04 | -0.72% | 5.58 | 5.33 | 141,848 | 06/12/12 | | | LPHI | Life Partners Holdin | 2.14 | +0.04 | +1.90% | 2.15 | 2.09 | 50,021 | 06/12/12 | | | LPR | Lone Pine Resources | 3.03 | +0.08 | +2.71% | 3.06 | 2.87 | 269,785 | 06/12/12 | | | MCRI | Monarch Casino & Res | 8.31 | -0.49 | -5.57% | 8.90 | 8.21 | 67,662 | 06/12/12 | | | MDCI | Medical Action Indus | 4.10 | unch | unch | 4.24 | 4.01 | 34,736 | 06/12/12 | | | MDM | Mountain Province | 3.75 | +0.36 | +10.62% | 3.75 | 3.13 | 24,465 | 06/12/12 | | | MEA | Metalico Inc | 2.27 | +0.02 | +0.89% | 2.31 | 2.22 | 174,102 | 06/12/12 | | | MOBI | Sky-Mobi Limited | 2.02 | +0.03 | +1.51% | 2.05 | 1.87 | 31,744 | 06/12/12 | | | MXWL | Maxwell Technologies | 6.40 | -0.24 | -3.61% | 6.79 | 6.33 | 786,764 | 06/12/12 | | | NAFC | Nash-Finch Company | 19.88 | +0.13 | +0.66% | 19.98 | 19.75 | 45,540 | 06/12/12 | | | NCQ | Novacopper Inc. Comm | 2.07 | -0.05 | -2.36% | 2.12 | 2.00 | 196,504 | 06/12/12 | | | NFX | Newfield Exploration | 27.60 | +0.04 | +0.15% | 28.05 | 27.30 | 3,258,901 | 06/12/12 | | | OMG | Om Group | 17.29 | -0.12 | -0.69% | 17.71 | 17.06 | 232,662 | 06/12/12 | | | ONE | Higher One Holdings | 10.62 | -0.12 | -1.12% | 10.87 | 10.50 | 510,699 | 06/12/12 | | | OTEX | Open Text Corp. | 46.74 | +0.78 | +1.70% | 46.84 | 45.27 | 634,936 | 06/12/12 | | | PAM | Pampa Energia S.A. | 4.12 | +0.01 | +0.24% | 4.16 | 4.00 | 72,433 | 06/12/12 | | | PBR | Petroleo Brasileiro | 18.67 | +0.03 | +0.16% | 18.89 | 18.52 | 23,780,783 | 06/12/12 | | | PBR.A | Petroleo Brasileiro | 17.98 | +0.06 | +0.33% | 18.18 | 17.82 | 9,370,130 | 06/12/12 | | | PMC | Pharmerica Corp. | 9.32 | +0.03 | +0.32% | 9.42 | 9.03 | 312,502 | 06/12/12 | | | PTEN | Patterson-Uti Energy | 14.20 | -0.08 | -0.56% | 14.55 | 14.07 | 4,189,500 | 06/12/12 | | | PZE | Petrobras Argentina | 7.70 | -0.23 | -2.90% | 7.95 | 7.65 | 89,769 | 06/12/12 | | | RDY | Dr. Reddy's Laborato | 28.42 | +0.13 | +0.46% | 28.54 | 28.14 | 200,884 | 06/12/12 | | | ROVI | Rovi Corp. | 22.35 | +0.08 | +0.36% | 22.56 | 22.09 | 721,296 | 06/12/12 | | | RSH | Radioshack Corp. | 4.23 | +0.04 | +0.95% | 4.29 | 4.15 | 2,521,174 | 06/12/12 | | | SFY | Swift Energy Company | 17.66 | +0.29 | +1.67% | 17.99 | 17.23 | 946,365 | 06/12/12 | | | SID | National Steel Corp. | 6.07 | +0.05 | +0.83% | 6.12 | 6.00 | 3,993,894 | 06/12/12 | | | SIMG | Silicon Image | 4.31 | +0.13 | +3.11% | 4.35 | 4.10 | 2,999,209 | 06/12/12 | | | SM | Sm Energy Company | 47.42 | -0.08 | -0.17% | 48.53 | 46.91 | 1,071,801 | 06/12/12 | | | STRI | Str Holdings Inc | 3.29 | +0.18 | +5.79% | 3.31 | 3.01 | 229,129 | 06/12/12 | | | SUMR | Summer Infant | 2.95 | +0.03 | +1.03% | 3.02 | 2.88 | 101,592 | 06/12/12 | | | SWN | Southwestern Energy | 26.57 | +0.18 | +0.68% | 26.84 | 26.20 | 4,563,947 | 06/12/12 | | | TC | Thompson Creek Metal | 3.23 | +0.01 | +0.31% | 3.36 | 3.21 | 2,196,042 | 06/12/12 | | | TEO | Telecom Argentina | 11.04 | -0.46 | -4.00% | 11.55 | 10.96 | 284,606 | 06/12/12 | | | TLAB | Tellabs | 3.48 | -0.05 | -1.42% | 3.57 | 3.45 | 4,845,717 | 06/12/12 | | | TNAV | Telenav | 5.57 | -0.19 | -3.30% | 5.65 | 5.05 | 362,694 | 06/12/12 | | | TTWO | Take-Two Interactive | 10.75 | +0.19 | +1.80% | 10.79 | 10.54 | 1,454,354 | 06/12/12 | | | TWIN | Twin Disc Inc. | 18.24 | +0.53 | +2.99% | 18.25 | 17.44 | 89,920 | 06/12/12 | | | UBNT | Ubiquiti Networks | 12.94 | +1.11 | +9.38% | 13.17 | 11.19 | 1,976,111 | 06/12/12 | | | VLCCF | Knightsbridge Tanker | 8.40 | -0.04 | -0.47% | 8.54 | 8.28 | 242,931 | 06/12/12 | | | WLT | Walter Energy | 45.39 | +1.21 | +2.74% | 45.69 | 43.85 | 2,658,533 | 06/12/12 | | | X | United States Steel | 18.39 | +0.50 | +2.79% | 18.50 | 17.67 | 11,354,323 | 06/12/12 | | | XEC | Cimarex Energy Co | 49.38 | +1.10 | +2.28% | 49.56 | 47.90 | 827,764 | 06/12/12 | | | YPF | Ypf Sociedad Anonima | 10.25 | -0.87 | -7.82% | 11.20 | 10.17 | 1,415,920 | 06/12/12 | | | ZNGA | Zynga Inc. | 4.98 | -0.57 | -10.27% | 5.54 | 4.78 | 57,949,260 | 06/12/12 | |
|
