Telecoms:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
ADAP Sep 5 29 1/8 -2 -6.43% 380,900 29 29 5/8 753,818 29 1/8 32 13 1/2 104 7/8 37.05
ADCT Sep 5 37 11/16 -2 5/16 -5.78% 9,615,500 38 1/8 38 1/4 8,581,272 37 1/2 39 3/8 9 5/16 49 76.92
ADTN Sep 5 53 1/2 -2 3/16 -3.93% 304,700 52 1/8 54 371,545 52 1/8 55 5/16 33 3/8 80 1/2 32.95
AFCI Sep 5 48 13/16 -4 15/16 -9.19% 3,778,700 49 3/16 49 1/4 2,493,954 48 3/8 53 3/4 15 13/16 89 3/8 15.63
ALA Sep 5 85 1/2 +5/8 +0.74% 2,020,900 N/A N/A 1,649,409 82 13/16 86 1/4 26 1/16 86 1/4 83.21
ANDW Sep 5 29 7/16 -5/16 -1.05% 317,900 28 29 15/16 1,101,681 29 3/8 30 1/16 11 3/16 42 1/16 35.42
ANTC Sep 5 32 1/16 -1 15/16 -5.70% 891,800 32 3/16 32 5/8 537,500 32 34 1/2 23 1/4 61 1/4 29.82
CIEN Sep 5 216 21/64 -13 51/64 -6.00% 15,191,600 215 1/4 215 7/8 5,000,545 200 227 7/8 29 3/8 230 1/8 575.31
CMTN Sep 5 59 3/4 +1 5/8 +2.80% 3,015,800 59 9/16 59 7/8 2,485,090 56 3/4 61 1/2 35 1/4 125 11/16 95.29
COVD Sep 5 15 15/16 -7/16 -2.67% 3,287,200 15 7/8 16 1/8 4,580,318 15 3/4 16 7/16 13 5/16 66 5/8 N/A
DITC Sep 5 54 1/2 -4 3/4 -8.02% 657,900 54 3/8 55 7/16 848,818 54 1/4 59 1/4 24 3/16 140 3/16 38.47
DY Sep 5 52 1/4 -3 1/4 -5.86% 458,700 N/A N/A 313,681 51 1/16 55 1/2 20 5/8 59 1/4 36.04
ERICY Sep 5 20 1/2 -1/2 -2.38% 10,852,400 20 7/16 20 1/2 16,828,228 20 7/16 21 1/16 7 7/16 26 5/16 53.85
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 Sep 5 35 1/8 0 0.00% 30,933,800 35 1/16 35 3/16 10,494,090 33 7/8 37 3/4 20 1/4 61 13/16 N/A
HLIT Sep 5 30 11/16 -2 7/16 -7.36% 2,189,700 30 5/8 31 3,646,636 30 11/16 33 21 1/2 157 1/2 N/A
JDSU Sep 5 119 3/8 -4 7/16 -3.58% 13,162,200 119 1/4 119 3/8 22,247,954 119 1/16 122 5/8 26 5/16 153 3/8 N/A
JDU.TO Sep 5 176.20 0.00 0.00% 0 0.00 0.00 N/A 0.00 0.00 38.75 219.00 N/A
LU Sep 5 42 1/4 -3/4 -1.74% 17,516,300 N/A N/A 16,591,681 41 9/16 43 3/16 39 5/8 84 3/16 40.19
MLT.TO Sep 5 35.40 0.00 0.00% 0 0.00 0.00 N/A 0.00 0.00 10.05 48.25 52.39
MTZ Sep 5 34 3/4 -1 1/8 -3.14% 279,200 N/A N/A 332,454 34 3/16 35 5/8 19 60 1/8 26.57
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 Sep 5 44 5/8 -2 3/8 -5.05% 16,252,000 N/A N/A 14,412,772 44 3/16 47 1/2 21 1/8 62 1/2 69.12
NT Sep 5 80 3/4 -2 -2.42% 9,505,600 N/A N/A 10,028,863 80 83 1/4 21 5/8 89 N/A
NT.TO Sep 5 119.00 0.00 0.00% 0 0.00 0.00 N/A 0.00 0.00 32.25 124.50 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 Sep 5 51 1/16 -13/16 -1.57% 3,307,800 N/A N/A 7,474,363 51 52 3/16 43 5/8 92 7/8 30.51
QCOM Sep 5 59 3/8 +1/8 +0.21% 9,917,700 59 11/16 59 3/4 15,661,954 59 3/8 61 5/8 38 1/16 200 68.10
SDLI Sep 5 385 3/16 -15 15/16 -3.97% 2,028,200 386 387 7/8 4,909,636 385 1/8 398 55/64 37 7/16 460 1/2 534.83
TDY Sep 5 21 15/16 -1/2 -2.23% 271,600 N/A N/A 208,090 21 1/4 22 1/4 7 13/16 28 1/2 14.86
TGNT Sep 5 17 5/16 +9/16 +3.36% 559,000 17 3/8 18 573,863 17 1/16 18 1/8 12 3/4 100 N/A
TLAB Sep 5 56 3/16 -1 3/4 -3.02% 4,636,300 56 5/16 56 3/4 4,349,545 55 5/16 57 11/16 41 13/16 77 1/4 38.63
VRTL Sep 5 13 3/4 -1/4 -1.79% 402,100 13 1/2 13 3/4 931,590 13 1/4 14 1 1/16 51 15/16 N/A
WCII Sep 5 26 11/16 -1 3/8 -4.90% 3,086,800 26 13/16 27 1/4 1,246,227 26 1/2 27 7/8 24 66 1/2 N/A
WMB Sep 5 47 -85/256 -0.70% 1,119,400 N/A N/A 1,516,545 46 11/16 47 7/8 28 49 3/4 39.12 |
