Raymond James Day 1 Follow up:
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
*MARCH04* No such ticker symbol. Try Symbol Lookup (Look up: *MARCH04*)
*07:30* No such ticker symbol. Try Symbol Lookup (Look up: *07:30*)
MERQ Mar 5 38.07 +0.05 +0.13% 5,312,800 37.40 37.85 3,690,227 37.04 - 40.22 18.00 - 75.50 178.57
GNTX Mar 5 31.86 -3.01 -9.44% 428,600 22.50 32.45 389,954 31.62 - 32.03 20.00 - 34.23 33.59
SWK Mar 5 51.00 -0.98 -1.89% 451,600 N/A N/A 427,136 50.82 - 51.74 30.89 - 52.00 28.18
PDYN Mar 5 3.92 +0.02 +0.51% 68,000 3.63 4.49 269,863 3.74 - 3.95 0.97 - 6.49 N/A
USM Mar 5 39.40 +1.15 +3.01% 139,700 N/A N/A 131,818 38.10 - 39.40 34.49 - 67.65 19.03
WMI Mar 5 27.42 -0.21 -0.76% 2,348,900 N/A N/A 2,329,136 27.37 - 28.12 22.00 - 32.50 34.27
SKE Mar 5 40.50 -0.97 -2.34% 147,000 N/A N/A 205,681 40.50 - 41.30 30.00 - 48.00 17.31
*08:05* No such ticker symbol. Try Symbol Lookup (Look up: *08:05*)
CDWC Mar 5 57.47 -2.12 -3.59% 1,725,500 57.00 57.50 993,772 56.25 - 58.98 28.35 - 59.39 30.14
BEV Mar 5 6.22 -0.04 -0.64% 587,200 N/A N/A 752,636 6.03 - 6.35 5.20 - 12.10 N/A
RCL Mar 5 19.82 -0.55 -2.70% 1,055,400 N/A N/A 1,005,090 19.75 - 20.24 7.75 - 27.95 15.02
ADTN Mar 5 27.06 +0.95 +3.64% 195,600 N/A N/A 198,272 25.15 - 27.30 17.85 - 30.65 60.13
TDS Mar 5 88.50 +0.50 +0.57% 170,400 N/A N/A 205,454 87.40 - 88.50 79.24 - 111.25 N/A
PDQ Mar 5 12.03 +0.09 +0.75% 308,600 N/A N/A 121,227 11.92 - 12.10 7.86 - 12.50 13.67
GRP Mar 5 13.10 -0.60 -4.38% 896,900 N/A N/A 585,090 12.90 - 13.60 5.25 - 24.20 52.40
*08:40* No such ticker symbol. Try Symbol Lookup (Look up: *08:40*)
CONCORD No such ticker symbol. Try Symbol Lookup (Look up: CONCORD)
CAMERA* No such ticker symbol. Try Symbol Lookup (Look up: CAMERA*)
AAI Mar 5 6.53 0.00 0.00% 256,900 N/A N/A 242,318 6.31 - 6.53 2.60 - 12.25 N/A
RI Mar 5 21.70 -0.50 -2.25% 447,600 N/A N/A 386,636 21.50 - 22.10 13.79 - 25.35 21.07
NOK Mar 5 22.86 -0.57 -2.48% 10,062,400 N/A N/A 11,345,500 22.40 - 23.08 12.70 - 35.50 54.71
AMT Mar 5 6.05 +0.16 +2.72% 2,668,100 N/A N/A 2,826,181 5.65 - 6.10 3.50 - 28.955 N/A
CWST Mar 5 9.55 -2.02 -17.46% 639,700 N/A N/A 115,681 9.45 - 11.55 6.1875 - 15.27 N/A
EVG Mar 5 41.30 0.00 0.00% 73,100 N/A N/A 219,000 41.05 - 41.60 30.65 - 50.99 20.86
*09:15* No such ticker symbol. Try Symbol Lookup (Look up: *09:15*)
PECS Mar 5 28.15 -0.82 -2.85% 408,400 24.95 30.98 661,954 27 - 28.69 9.00 - 44.44 59.47
ACAI Mar 5 26.97 -2.13 -7.32% 665,000 N/A N/A 452,681 26.94 - 29.10 8.04 - 30.23 35.49
MHK Mar 5 64.05 -1.58 -2.41% 467,400 N/A N/A 450,454 64.04 - 65.41 25.50 - 65.80 18.04
BRW Mar 5 7.19 +0.56 +8.45% 2,028,200 N/A N/A 1,763,909 6.75 - 7.25 5.40 - 27.40 N/A
NTLO Mar 5 4.44 +0.03 +0.68% 51,400 N/A N/A 82,818 4.26 - 4.87 3.55 - 31.09 N/A
LSTR Mar 5 89 +0.25 +0.28% 54,700 N/A N/A 64,636 86.52 - 89.30 60.00 - 89.30 17.76
PDS Mar 5 29.74 -0.48 -1.59% 284,500 N/A N/A 276,409 29.73 - 30.96 19.45 - 46.40 13.34
1*0:00* No such ticker symbol. Try Symbol Lookup (Look up: 1*0:00*)
TEVA Mar 5 57.13 -1.02 -1.75% 635,300 56.80 57.40 911,227 57.07 - 57.78 49.00 - 74.35 30.39
DPH Mar 5 16.66 -0.24 -1.42% 2,483,000 N/A N/A 1,721,318 16.52 - 16.96 9.50 - 17.50 N/A
LEG Mar 5 25.54 -0.45 -1.73% 496,700 N/A N/A 438,181 25.41 - 26.00 16.85 - 26.00 27.17
RJF Mar 5 34.22 +0.11 +0.32% 239,600 N/A N/A 116,363 33.80 - 34.85 23.36 - 37.50 20.37
SITE Mar 5 1.30 -0.02 -1.52% 335,500 1.27 1.38 798,681 1.27 - 1.35 1.05 - 13.125 N/A
RSG Mar 5 18.45 -0.14 -0.75% 484,800 N/A N/A 975,136 18.35 - 18.62 15.25 - 20.90 25.27
BJS Mar 5 34.25 -0.15 -0.44% 2,426,800 N/A N/A 2,324,772 33.69 - 34.75 14.55 - 43.10 16.08
*10:35* No such ticker symbol. Try Symbol Lookup (Look up: *10:35*)
ANSR Mar 5 5.78 +0.37 +6.84% 280,800 5.61 6.45 310,681 5.40 - 6 3.15 - 9.99 N/A
ABC Mar 5 65.78 -1.11 -1.66% 1,132,600 N/A N/A 1,010,045 64.60 - 66.81 42.00 - 72.00 29.37
HD Mar 5 47.50 -2.20 -4.41% 14,543,500 N/A N/A 6,316,045 47.10 - 49.18 30.30 - 53.73 36.98
CTL Mar 5 33.89 +0.34 +1.01% 392,200 N/A N/A 516,636 33.51 - 34.20 25.45 - 36.50 14.06
UNWR Mar 5 4.95 +0.46 +10.24% 456,200 N/A N/A 411,545 4.55 - 5.13 4.37 - 13.49 N/A
HOT Mar 5 37.45 -0.28 -0.74% 2,785,500 N/A N/A 1,471,545 36.95 - 37.85 17.10 - 40.89 51.30
APC Mar 5 52.66 +0.16 +0.30% 1,402,400 N/A N/A 2,170,727 52.10 - 52.72 43.00 - 73.00 N/A
*11:10* No such ticker symbol. Try Symbol Lookup (Look up: *11:10*)
HCR Mar 5 19.06 -0.03 -0.16% 1,160,700 N/A N/A 1,356,227 18.75 - 19.46 17.80 - 34.50 28.88
TECD Mar 5 48.23 +0.12 +0.25% 647,300 47.80 48.45 741,090 47.83 - 50 25.25 - 51.50 21.34
FBN Mar 5 40.15 -0.95 -2.31% 727,900 N/A N/A 429,818 40.00 - 41.00 17.65 - 41.10 35.53
WEBX Mar 5 15.91 +0.52 +3.36% 1,083,800 15.00 16.06 1,196,727 15.40 - 16.25 5.0625 - 37.87 N/A
SBAC Mar 5 2.62 -0.099 -3.74% 1,519,100 2.55 2.70 1,065,409 2.50 - 2.75 1.59 - 35.125 N/A
VSH Mar 5 20.47 +0.70 +3.54% 1,335,200 N/A N/A 979,409 19.68 - 20.60 16.08 - 27.98 N/A
PTEN Mar 5 25.95 -0.24 -0.92% 1,213,300 25.55 26.25 1,333,090 25.55 - 26.35 11.06 - 41.375 12.54
*11:45* No such ticker symbol. Try Symbol Lookup (Look up: *11:45*)
RX Mar 5 20.60 0.00 0.00% 1,528,000 N/A N/A 1,888,318 20.33 - 21.00 17.30 - 30.50 33.23
LUV Mar 5 20.27 -0.69 -3.29% 4,335,700 N/A N/A 2,459,727 20.10 - 20.49 11.25 - 22.00 32.17
SBL Mar 5 9.97 -0.36 -3.49% 3,456,700 N/A N/A 2,595,863 9.97 - 10.30 6.60 - 37.3334 N/A
SFA Mar 5 24.66 -2.34 -8.67% 4,922,800 N/A N/A 2,295,272 24.20 - 25.51 15.75 - 65.80 17.87
PCSA Mar 5 10.85 +1.05 +10.71% 1,606,700 10.50 13.99 1,095,863 9.41 - 11.10 8.52 - 60.44 N/A
PLXS Mar 5 25.32 +1.40 +5.49% 946,400 24.50 25.90 780,818 24.43 - 25.48 19.9375 - 41.70 48.91
CRK Mar 5 6.30 +0.06 +0.96% 93,300 N/A N/A 95,045 6.15 - 6.43 4.955 - 13.15 5.94
*12:20* No such ticker symbol. Try Symbol Lookup (Look up: *12:20*)
KFS Mar 5 11.01 +0.11 +1.01% 142,700 N/A N/A 16,818 10.93 - 11.10 7.75 - 12.90 14.49
ROG Mar 5 32.81 +0.28 +0.86% 14,000 N/A N/A 39,636 32.50 - 33.00 23.90 - 36.12 33.48
ASO Mar 5 22.10 +0.10 +0.45% 832,200 N/A N/A 781,772 21.80 - 22.20 15.20 - 22.20 15.24
CZN Mar 5 9.40 +0.05 +0.53% 1,261,200 N/A N/A 754,590 9.33 - 9.48 8.20 - 15.75 N/A
CCI Mar 5 7.59 -0.13 -1.68% 2,072,100 N/A N/A 1,697,227 7.21 - 7.62 5.10 - 24.9643 N/A
ESA Mar 5 17.00 -0.14 -0.82% 208,300 N/A N/A 136,954 16.97 - 17.30 11.45 - 17.99 25.76
SPN Mar 5 10.09 +0.13 +1.31% 195,400 N/A N/A 120,181 9.90 - 10.30 5.44 - 14.10 13.82
*14:00* No such ticker symbol. Try Symbol Lookup (Look up: *14:00*)
STOR Mar 5 3.83 +0.03 +0.81% 1,271,600 3.75 3.89 1,928,181 3.60 - 3.99 3.10 - 23.54 N/A
ADRX Mar 5 40.44 +0.04 +0.10% 2,843,000 40.00 40.74 1,979,409 39.60 - 41.30 31.13 - 77.39 40.34
RNWK Mar 5 6.74 -0.19 -2.76% 816,500 6.55 6.74 1,612,363 6.65 - 7 3.26 - 15.67 111.67
ACAP Mar 5 17.45 -0.09 -0.51% 75,700 16.46 18.33 81,318 17.36 - 17.74 14.70 - 23.60 N/A
AT Mar 5 55.92 -0.10 -0.18% 914,100 N/A N/A 923,727 55.52 - 56.32 49.43 - 65.15 16.74
MAR Mar 5 43.08 +0.56 +1.32% 1,261,900 N/A N/A 1,052,545 41.60 - 43.08 27.30 - 50.50 46.83
NBR Mar 5 38.50 0.00 0.00% 3,260,700 N/A N/A 2,007,863 37.90 - 39.39 18.00 - 62.88 17.66
*14:35* No such ticker symbol. Try Symbol Lookup (Look up: *14:35*)
SRV Mar 5 4.83 +0.10 +2.11% 1,044,200 N/A N/A 1,202,818 4.68 - 4.86 3.40 - 7.92 N/A
MUSE Mar 5 10.44 -0.08 -0.78% 2,237,800 10.02 10.15 2,811,681 9.97 - 10.83 5.30 - 52.95 48.43
BC Mar 5 27.19 -0.61 -2.19% 585,700 N/A N/A 514,318 27.07 - 27.75 14.03 - 27.80 28.32
UPS Mar 5 59.26 -0.73 -1.22% 2,428,200 N/A N/A 1,353,818 59.26 - 59.85 46.15 - 60.00 28.22
PCS Mar 5 9.55 +0.48 +5.29% 20,188,100 N/A N/A 13,638,636 8.81 - 9.60 7.22 - 29.05 N/A
HMT Mar 5 11.75 +0.40 +3.52% 2,209,200 N/A N/A 996,954 11.31 - 11.78 6.22 - 13.95 146.88
UPL Mar 5 7.02 +0.15 +2.18% 873,400 N/A N/A 352,318 6.85 - 7.09 3.45 - 7.93 28.08
*15:10* No such ticker symbol. Try Symbol Lookup (Look up: *15:10*)
FFG Mar 5 17.93 -0.06 -0.33% 5,800 N/A N/A 17,318 17.90 - 18.10 14.76 - 19.50 13.79
MSLV Mar 5 6.63 +0.13 +2.00% 104,800 6.28 6.65 160,000 6.40 - 6.71 5.00 - 22.00 94.71
OPTIUM* No such ticker symbol. Try Symbol Lookup (Look up: OPTIUM*)
FWRD Mar 5 29.65 -0.78 -2.57% 56,200 N/A N/A 128,636 29.65 - 31.18 20.33 - 39.25 33.28
CTCI Mar 5 14.68 -0.64 -4.18% 20,000 N/A N/A 25,272 14.68 - 15.33 10.25 - 24.00 1468.00
VNWK Mar 5 3.15 +0.01 +0.32% 138,700 N/A N/A 196,227 3.15 - 3.31 1.55 - 10.09 N/A
NOI Mar 5 22.39 -0.53 -2.31% 604,500 N/A N/A 514,636 22.39 - 23.30 12.40 - 40.70 17.63
*15:45* No such ticker symbol. Try Symbol Lookup (Look up: *15:45*)
LNC Mar 5 53.32 +0.36 +0.68% 751,100 N/A N/A 637,909 52.25 - 53.65 38.00 - 53.65 17.48
PRSF Mar 5 1.81 +0.10 +5.88% 1,580,700 1.72 1.80 1,153,045 1.63 - 1.81 0.66 - 10.16 N/A
LEA Mar 5 47.55 -1.15 -2.36% 715,400 N/A N/A 473,318 47.11 - 48.55 22.60 - 48.78 118.88
CBRL Mar 5 30.56 -0.36 -1.16% 621,800 30.20 30.55 887,454 30.35 - 31.08 16.26 - 32.75 29.67
CTCO Mar 5 38.79 +0.07 +0.18% 42,300 N/A N/A 89,363 38.40 - 38.9078 28.25 - 48.89 21.20
HSC Mar 5 36.94 -1.01 -2.66% 105,800 N/A N/A 105,045 36.88 - 38.05 23.60 - 38.05 20.64
PWR Mar 5 16.10 +0.44 +2.81% 283,300 N/A N/A 339,636 15.45 - 16.20 9.94 - 37.50 14.64 |
