| | Different day, same turkeys .
US Exchanges 52 Week Lows
Thursday, Jun 14th, 2012
Sym Name Last Change Percent High Low Volume Time Links | ABFS | Arkansas Best Corp. | 11.03 | +0.07 | +0.64% | 11.10 | 10.38 | 344,757 | 10:34 |     | | ACI | Arch Coal | 5.75 | -0.01 | -0.17% | 5.74 | 5.62 | 2,182,460 | 10:34 | | | ALXA | Alexza Pharmaceutica | 2.75 | -0.35 | -11.29% | 3.08 | 2.70 | 83,361 | 10:32 | | | ANF | Abercrombie & Fitch | 30.68 | -0.23 | -0.74% | 30.92 | 30.33 | 687,536 | 10:34 | | | APKT | Acme Packet | 21.37 | -0.93 | -4.17% | 22.16 | 21.29 | 397,733 | 10:34 | | | ATPG | Atp Oil & Gas Corp. | 3.74 | -0.27 | -6.73% | 4.00 | 3.68 | 1,067,070 | 10:34 | | | AWAY | Homeaway Inc. | 20.36 | +0.51 | +2.57% | 20.55 | 19.19 | 133,899 | 10:34 | | | BAS | Basic Energy Service | 9.38 | +0.06 | +0.64% | 9.46 | 9.20 | 188,341 | 10:34 | | | BBG | Bill Barrett Corp. | 15.56 | -0.09 | -0.58% | 15.74 | 15.42 | 175,284 | 10:34 | | | BBW | Build-A-Bear Worksho | 4.04 | -0.06 | -1.46% | 4.11 | 4.03 | 21,366 | 10:32 | | | BMA | Banco Macro S.A. | 11.45 | -0.26 | -2.22% | 11.50 | 10.74 | 123,804 | 10:34 | | | BPAX | Biosante Pharmaceuti | 2.03 | -0.09 | -4.25% | 2.10 | 2.01 | 318,064 | 10:32 | | | BRS | Bristow Group Inc | 38.18 | -0.23 | -0.60% | 38.35 | 37.92 | 25,651 | 10:34 | | | CECO | Career Education Cor | 5.70 | -0.01 | -0.18% | 5.76 | 5.59 | 145,607 | 10:34 | | | CNX | Consol Energy Inc. | 27.03 | +0.23 | +0.86% | 26.93 | 26.51 | 828,773 | 10:34 | | | CRAI | Cra Internationalinc | 15.56 | -0.23 | -1.46% | 15.67 | 15.45 | 14,785 | 10:28 | | | CS | Credit Suisse Group | 18.02 | -1.82 | -9.17% | 18.20 | 17.92 | 3,145,518 | 10:34 | | | CYOU | Changyou.Com Limited | 20.46 | -0.11 | -0.53% | 20.82 | 20.39 | 10,537 | 10:34 | | | DECK | Deckers Outdoor Corp | 49.01 | +0.05 | +0.10% | 49.51 | 48.20 | 502,128 | 10:34 | | | DMLP | Dorchester Minerals | 19.89 | -0.28 | -1.39% | 20.17 | 19.90 | 26,852 | 10:33 | | | EDMC | Education Management | 6.10 | -0.12 | -1.93% | 6.36 | 5.97 | 32,512 | 10:34 | | | ELON | Echelon Corp. | 2.89 | -0.09 | -3.02% | 3.00 | 2.84 | 56,862 | 10:31 | | | FLIR | Flir Systems | 20.03 | -0.12 | -0.60% | 20.18 | 19.96 | 263,367 | 10:34 | | | FST | Forest Oil Corp. | 7.24 | +0.07 | +0.98% | 7.27 | 7.03 | 697,176 | 10:34 | | | GDI | Gardner Denver | 50.50 | -0.07 | -0.14% | 50.98 | 50.10 | 74,029 | 10:34 | | | GDOT | Green Dot Corp. | 20.22 | unch | unch | 20.30 | 20.10 | 43,593 | 10:34 | | | GGAL | Grupo Financiero Gal | 4.28 | +0.02 | +0.47% | 4.32 | 4.14 | 12,447 | 10:29 | | | GME | Gamestop Corp. | 18.08 | -0.03 | -0.17% | 18.25 | 18.03 | 318,740 | 10:34 | | | GNTX | Gentex Corp. | 20.53 | -0.01 | -0.05% | 20.63 | 20.20 | 143,653 | 10:33 | | | GTI | Graftech Internation | 9.37 | +0.10 | +1.08% | 9.42 | 9.16 | 331,172 | 10:34 | | | IDCC | Interdigital | 22.56 | -0.24 | -1.05% | 22.81 | 22.52 | 95,672 | 10:33 | | | ITRN | Ituran Location And | 11.17 | -0.32 | -2.79% | 11.38 | 11.12 | 13,974 | 10:32 | | | JBT | John Bean Technologi | 13.31 | +0.06 | +0.45% | 13.35 | 13.10 | 16,554 | 10:34 | | | JNPR | Juniper Networks | 16.19 | -0.17 | -1.04% | 16.42 | 15.95 | 2,185,809 | 10:34 | | | JVA | Coffee Holding Co. | 5.75 | -0.42 | -6.81% | 6.16 | 5.68 | 189,375 | 10:33 | | | KDN | Kaydon Corp. | 21.58 | +0.18 | +0.84% | 21.69 | 21.30 | 36,958 | 10:34 | | | KWK | Quicksilver Resource | 3.03 | -0.06 | -1.94% | 3.10 | 2.93 | 1,070,777 | 10:34 | | | LEDS | Semileds Corp. | 2.61 | -0.11 | -4.04% | 2.76 | 2.54 | 37,250 | 10:21 | | | LSCC | Lattice Semiconducto | 3.84 | -0.65 | -14.48% | 4.32 | 3.70 | 4,054,338 | 10:34 | | | MDCI | Medical Action Indus | 3.67 | -0.18 | -4.68% | 3.76 | 3.27 | 80,742 | 10:33 | | | MEA | Metalico Inc | 2.20 | +0.03 | +1.38% | 2.22 | 2.13 | 60,075 | 10:32 | | | MXWL | Maxwell Technologies | 6.31 | -0.22 | -3.37% | 6.55 | 6.30 | 74,371 | 10:33 | | | NAK | Northern Dynasty Min | 2.32 | +0.01 | +0.43% | 2.34 | 2.23 | 130,030 | 10:33 | | | NFX | Newfield Exploration | 26.75 | -0.02 | -0.07% | 26.90 | 26.47 | 590,099 | 10:34 | | | NOK | Nokia Corp. | 2.38 | -0.41 | -14.70% | 2.51 | 2.32 | 51,590,931 | 10:34 | | | OMG | Om Group | 17.05 | +0.06 | +0.35% | 17.23 | 16.85 | 31,645 | 10:34 | | | ONE | Higher One Holdings | 10.33 | -0.14 | -1.34% | 10.56 | 10.32 | 16,092 | 10:32 | | | PAM | Pampa Energia S.A. | 3.85 | -0.21 | -5.17% | 4.02 | 3.68 | 91,275 | 10:34 | | | PBR | Petroleo Brasileiro | 18.40 | -0.43 | -2.28% | 18.75 | 18.18 | 8,252,826 | 10:34 | | | PBR.A | Petroleo Brasileiro | 17.79 | -0.29 | -1.60% | 18.03 | 17.59 | 3,485,073 | 10:34 | | | PCS | Metropcs Communicati | 5.82 | -0.08 | -1.36% | 5.90 | 5.79 | 589,550 | 10:34 | | | PLCM | Polycom | 10.20 | -0.05 | -0.49% | 10.30 | 9.91 | 517,909 | 10:34 | | | PZE | Petrobras Argentina | 7.07 | -0.19 | -2.62% | 7.17 | 6.83 | 73,915 | 10:32 | | | ROVI | Rovi Corp. | 21.29 | -0.17 | -0.79% | 21.47 | 21.01 | 209,640 | 10:34 | | | RSH | Radioshack Corp. | 4.09 | -0.01 | -0.24% | 4.12 | 4.05 | 312,176 | 10:34 | | | SCHN | Schnitzer Steel Indu | 23.16 | -0.03 | -0.13% | 23.19 | 22.78 | 38,655 | 10:34 | | | SFY | Swift Energy Company | 16.63 | +0.13 | +0.79% | 16.65 | 16.27 | 125,243 | 10:34 | | | SHOR | Shoretel | 3.82 | unch | unch | 3.83 | 3.76 | 23,927 | 10:33 | | | SLH | Solera Holdings | 41.49 | -0.08 | -0.19% | 41.75 | 41.41 | 99,237 | 10:33 | | | SM | Sm Energy Company | 46.60 | +0.87 | +1.90% | 46.62 | 45.06 | 133,299 | 10:34 | | | SMS | Sims Metal Managemen | 9.67 | -0.16 | -1.63% | 9.72 | 9.60 | 14,289 | 10:32 | | | SNCR | Synchronoss Technolo | 16.92 | -0.21 | -1.23% | 17.31 | 16.89 | 61,568 | 10:32 | | | SWN | Southwestern Energy | 26.01 | +0.19 | +0.74% | 25.98 | 25.63 | 1,339,563 | 10:34 | | | SYMC | Symantec Corp. | 14.34 | +0.04 | +0.28% | 14.39 | 14.20 | 1,266,630 | 10:34 | | | TC | Thompson Creek Metal | 3.18 | -0.02 | -0.63% | 3.22 | 3.16 | 377,068 | 10:34 | | | TEO | Telecom Argentina | 10.81 | -0.31 | -2.79% | 10.93 | 10.65 | 93,661 | 10:34 | | | TIF | Tiffany & Co. | 53.30 | -0.76 | -1.41% | 53.94 | 53.07 | 791,287 | 10:34 | | | TLAB | Tellabs | 3.32 | -0.03 | -0.90% | 3.38 | 3.32 | 805,505 | 10:34 | | | TTWO | Take-Two Interactive | 10.17 | -0.09 | -0.88% | 10.27 | 10.08 | 543,181 | 10:34 | | | TWIN | Twin Disc Inc. | 17.18 | -0.08 | -0.46% | 17.32 | 17.05 | 19,492 | 10:31 | | | WBMD | Webmd Health Corp | 20.72 | -0.51 | -2.40% | 21.33 | 20.55 | 224,318 | 10:33 | | | WPX | Wpx Energy Inc. Comm | 13.42 | +0.05 | +0.37% | 13.42 | 13.22 | 261,205 | 10:34 | | | XEC | Cimarex Energy Co | 47.39 | +0.43 | +0.92% | 47.37 | 46.68 | 64,355 | 10:34 | |
|
|
