Telecoms:
Symbol Last Trade Change Volume Bid Ask Avg Vol Day's Range 52-week Range P/E
ADAP 4:00PM 25 3/4 -13/16 -3.06% 568,400 26 26 3/8 724,045 25 5/8 28 13 1/2 104 7/8 31.62
ADCT 4:01PM 33 1/16 -2 9/16 -7.19% 21,687,000 33 33 3/16 9,130,272 31 5/16 35 3/4 9 5/16 49 68.51
ADTN 3:59PM 51 5/16 -3 1/16 -5.63% 245,600 50 1/8 53 3/8 375,363 51 1/8 54 3/4 33 3/8 80 1/2 32.17
AFCI 3:59PM 49 3/4 -1/4 -0.50% 4,385,900 49 3/8 49 3/4 2,522,681 46 3/8 50 5/16 17 1/8 89 3/8 14.53
ALA 4:00PM 75 1/2 -2 9/16 -3.28% 2,087,000 N/A N/A 1,620,727 74 1/2 77 3/4 26 1/16 86 1/4 76.53
ANDW 3:59PM 29 3/8 +31/64 +1.68% 577,800 29 32 7/16 1,073,681 29 31 11 3/16 42 1/16 34.39
ANTC 3:59PM 29 3/8 -1 9/16 -5.05% 938,400 29 3/16 29 11/16 599,863 29 1/16 30 5/16 23 1/4 61 1/4 27.14
CIEN 4:00PM 184 -15 5/8 -7.83% 12,901,200 185 1/16 185 1/2 5,207,636 182 5/8 202 1/2 29 3/8 230 1/8 499.06
CMTN 4:00PM 49 7/8 -5/8 -1.24% 3,716,300 50 3/16 50 1/4 2,582,863 49 54 1/8 35 1/4 125 11/16 82.79
COVD 4:00PM 20 3/8 +2 +10.88% 28,521,900 19 3/8 19 7/16 5,504,863 18 3/8 20 15/16 13 5/16 66 5/8 N/A
DITC 4:01PM 49 1/8 -1 3/8 -2.72% 691,800 45 1/8 50 15/16 846,590 48 3/4 51 1/2 24 3/16 140 3/16 32.79
DY 4:01PM 52 +7/8 +1.71% 176,600 N/A N/A 310,636 51 1/8 53 20 5/8 59 1/4 33.20
ERICY 4:00PM 18 7/16 -13/16 -4.22% 15,517,400 18 5/8 18 11/16 16,448,272 18 3/8 19 1/16 7 7/16 26 5/16 49.36
ETEK 4:00PM 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 4:00PM 31 3/4 -1 1/4 -3.79% 10,662,700 31 7/8 31 15/16 10,566,863 31 11/16 33 1/16 23 1/4 61 13/16 N/A
HLIT 4:00PM 28 1/4 -1 -3.42% 1,400,300 28 1/4 29 3/8 3,659,727 28 1/8 30 1/2 21 1/2 157 1/2 N/A
JDSU 4:01PM 109 3/4 -4 9/16 -3.99% 19,215,800 110 11/16 110 3/4 22,172,728 109 116 5/8 26 5/16 153 3/8 N/A
JDU.TO 4:26PM 162.50 -6.25 -3.70% 527,258 162.50 162.75 N/A 161.50 172.25 38.75 219.00 N/A
LU 6:17PM 38 7/8 -1 1/4 -3.12% 20,816,700 N/A N/A 16,911,590 38 1/16 40 1/2 38 1/16 84 3/16 37.50
MLT.TO 4:00PM 34.15 -0.20 -0.58% 549,483 34.15 34.40 N/A 33.10 34.65 10.05 48.25 49.78
MTZ 4:02PM 37 1/4 -1 3/16 -3.09% 405,700 N/A N/A 347,909 37 39 7/16 19 60 1/8 28.47
NN 4:58PM 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 5:27PM 42 1/2 +1/2 +1.19% 10,173,600 N/A N/A 14,712,090 41 7/8 43 3/8 21 1/8 62 1/2 61.76
NT 6:29PM 69 1/16 -3 3/16 -4.41% 25,531,400 N/A N/A 10,506,727 67 3/4 73 3/4 23 89 N/A
NT.TO 4:48PM 100.60 -5.80 -5.45% 9,397,569 100.60 100.65 N/A 100.25 109.10 33.92 124.50 N/A
ORTL 3:59PM 200 3/8 0 0.00% 0 200 9/16 202 N/A 0 0 6 1/2 229 1/8 N/A
Q 5:03PM 49 9/16 +13/16 +1.67% 3,450,900 N/A N/A 7,485,863 47 3/4 49 9/16 43 5/8 92 7/8 28.68
QCOM 4:01PM 58 1/8 -3 7/16 -5.58% 14,869,700 58 7/16 58 1/2 15,385,409 58 61 1/8 38 1/16 200 70.76
SDLI 4:00PM 343 15/16 -21 39/64 -5.91% 4,215,400 347 3/4 348 1/8 4,755,136 342 5/16 373 5/8 37 7/16 460 1/2 487.40
TDY 4:01PM 27 3/4 +1 13/16 +6.99% 1,676,100 N/A N/A 254,181 25 15/16 30 7 13/16 30 17.18
TGNT 4:00PM 15 15/16 +7/8 +5.81% 768,700 16 16 1/4 587,681 15 1/8 16 12 3/4 100 N/A
TLAB 4:01PM 51 1/8 -2 1/2 -4.66% 5,963,800 50 15/16 51 4,411,090 50 53/64 55 3/8 41 13/16 77 1/4 35.75
VRTL 3:58PM 11 11/16 -15/16 -7.43% 633,100 11 3/16 11 11/16 821,227 10 3/4 12 5/16 1 1/16 51 15/16 N/A
WCII 4:00PM 21 1/2 -1 1/2 -6.52% 3,260,200 21 1/2 21 11/16 1,417,772 21 3/8 23 21 3/8 66 1/2 N/A
WMB 4:13PM 47 11/256 +1 27/256 +2.41% 1,112,100 N/A N/A 1,507,954 46 47 15/16 28 49 3/4 37.96 |
