Telecom:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
ADAP Aug 24 28 3/4 +11/16 +2.45% 550,400 27 5/8 28 13/16 897,000 27 1/2 29 3/8 13 1/2 104 7/8 33.41
ADCT Aug 24 38 1/8 +1 +2.69% 14,077,700 38 3/16 38 1/4 7,408,318 37 3/16 39 27/32 8 9/16 49 71.39
ADTN Aug 24 55 1/8 +7/8 +1.61% 186,900 54 55 1/16 347,363 54 55 1/2 33 3/8 80 1/2 32.10
AFCI Aug 24 44 +1/16 +0.14% 2,389,500 43 3/8 44 1/2 2,429,590 42 3/4 44 11/16 14 89 3/8 12.77
ALA Aug 24 75 1/8 +1 11/16 +2.30% 870,900 N/A N/A 1,839,181 73 13/16 75 1/8 26 1/16 78 72.00
ANDW Aug 24 29 9/16 +15/16 +3.28% 597,100 29 1/2 29 3/4 1,332,454 28 1/2 30 1/16 11 3/16 42 1/16 34.08
ANTC Aug 24 38 3/16 -13/16 -2.08% 398,300 38 3/16 51 1/4 506,090 37 3/4 39 3/16 23 1/4 61 1/4 34.21
CIEN Aug 24 201 1/16 +6 13/16 +3.51% 5,759,800 200 13/16 201 5,209,636 191 1/2 201 5/16 29 3/8 196 3/16 485.63
CMTN Aug 24 62 13/16 -1 3/8 -2.14% 2,439,600 62 7/8 63 2,237,500 62 1/2 65 3/4 35 1/4 125 11/16 105.23
COVD Aug 24 15 5/16 -7/16 -2.78% 1,957,500 15 1/4 15 5/16 4,514,590 15 1/4 16 3/8 13 5/16 66 5/8 N/A
DITC Aug 24 52 1/2 -2 15/16 -5.30% 1,004,900 53 54 885,272 52 1/8 58 23 3/8 140 3/16 36.00
DY Aug 24 44 -1/4 -0.56% 293,600 N/A N/A 300,181 42 9/16 44 3/8 19 15/16 59 1/4 32.30
ERICY Aug 24 20 1/4 +3/16 +0.93% 15,917,600 20 1/8 20 1/4 18,182,454 19 15/16 20 9/16 7 7/16 26 5/16 51.44
ETEK Jun 30 263 13/16 +7 9/16 +2.95% 921,800 261 1/2 265 11/16 N/A 256 1/8 265 11/16 35 1/2 315 1/8 502.45
GBLX Aug 24 32 1/8 -15/16 -2.84% 8,164,000 31 7/8 32 1/16 10,616,772 31 7/16 33 7/16 20 1/4 61 13/16 N/A
HLIT Aug 24 29 7/16 +1/4 +0.86% 3,124,500 29 29 1/8 3,660,181 27 29 7/8 21 1/2 157 1/2 N/A
JDSU Aug 24 125 1/8 +2 1/8 +1.73% 9,757,100 124 7/8 125 1/4 23,069,772 122 1/2 126 1/8 25 3/4 153 3/8 N/A
JDU.TO Aug 24 186.30 +4.20 +2.31% 259,890 186.00 186.50 N/A 181.70 187.00 38.50 219.00 N/A
LU Aug 24 40 11/16 -1/8 -0.31% 20,229,200 N/A N/A 15,892,454 40 41 1/4 39 5/8 84 3/16 38.14
MLT.TO Aug 24 34.65 -0.35 -1.00% 421,640 34.55 34.65 N/A 34.00 35.45 10.00 48.25 50.72
MTZ Aug 24 30 7/8 +2 3/16 +7.63% 656,200 N/A N/A 306,090 28 1/8 30 7/8 18 5/16 60 1/8 21.25
NN May 24 35 1/2 -1 5/8 -4.38% 2,178,900 N/A N/A N/A 34 1/2 37 1/4 14 43 5/8 223.49
NOK Aug 24 41 3/4 -7/16 -1.04% 11,187,900 N/A N/A 14,463,409 41 1/4 42 5/8 20 62 1/2 62.04
NT Aug 24 82 1/2 +15/16 +1.15% 6,147,900 N/A N/A 10,429,363 81 1/16 82 1/2 19 7/8 89 N/A
NT.TO Aug 24 122.00 +1.50 +1.24% 4,664,923 122.00 122.05 N/A 120.35 122.10 29.80 124.50 N/A
ORTL Apr 27 200 3/8 0 0.00% 0 200 9/16 202 N/A 0 0 6 1/2 229 1/8 N/A
Q Aug 24 47 1/2 +1 3/8 +2.98% 5,255,100 N/A N/A 7,381,681 45 13/16 48 3/8 27 1/2 66 76.88
QCOM Aug 24 60 5/8 +4 3/16 +7.42% 13,633,500 59 13/16 60 19,041,180 56 7/8 60 3/4 38 1/16 200 64.87
SDLI Aug 24 411 7/8 +10 7/8 +2.71% 1,945,400 408 7/8 409 5,586,818 399 5/16 413 37 3/8 460 1/2 534.67
TDY Aug 24 20 3/16 +11/16 +3.53% 339,300 N/A N/A 183,045 19 1/2 20 3/8 7 13/16 28 1/2 12.91
TGNT Aug 24 15 9/16 -3/8 -2.35% 693,700 15 1/8 16 1/8 588,363 15 1/2 16 1/2 12 3/4 100 N/A
TLAB Aug 24 58 9/16 +2 3/16 +3.88% 7,058,700 58 1/2 58 9/16 4,530,909 57 1/8 58 3/4 41 13/16 77 1/4 37.58
VRTL Aug 24 12 1/16 +11/16 +6.04% 1,224,200 12 12 1/4 865,727 11 5/8 12 1/2 1 1/16 51 15/16 N/A
WCII Aug 24 28 1/16 -1 -3.44% 1,278,100 27 1/8 28 7/16 1,216,454 27 7/8 29 7/8 24 66 1/2 N/A
WMB Aug 24 45 7/8 -3/16 -0.41% 1,073,800 N/A N/A 1,578,181 45 1/8 46 1/2 28 49 3/4 38.07 |
