Part II: Confirmed guidance, positive price on above
average volume
Symbol Last Trade Change (Mkt) Volume Bid Ask Avg Vol Day's Range 52-wk Range P/E
BRCD Jul 19 18.56 -0.83 -4.30% 13,413,900 18.48 18.50 15,110,681 18.28 - 19.74 12.60 - 41.37 N/A
MOVI Jul 19 15.20 +0.06 +0.40% 541,400 14.87 15.25 751,954 14.52 - 16.06 8.7111 - 22.50 21.11
ATVI Jul 19 25.60 -1.17 -4.34% 1,828,100 25.00 26.36 1,997,681 24.81 - 26.57 15.0733 - 35.10 29.27
GM Jul 19 42.57 -2.23 -4.98% 7,340,700 N/A N/A 4,673,318 42.10 - 44.70 39.17 - 68.17 13.18
BOBE Jul 19 24.87 -1.02 -3.94% 167,000 24.37 25.71 239,863 24.56 - 25.99 15.05 - 33.30 13.02
PFE Jul 19 26.82 -0.73 -2.61% 33,013,700 N/A N/A 18,271,000 26.50 - 27.89 26.50 - 44.04 21.80
SONC Jul 19 24.81 -1.016 -3.93% 852,000 24.51 25.99 374,727 24.64 - 25.86 17.40 - 32.94 23.19
PETM Jul 19 14.75 +1.301 +9.93% 13,833,700 14.41 14.49 1,613,500 12.40 - 14.75 5.65 - 18.29 28.24
IDTI Jul 19 13.95 -0.56 -3.98% 2,739,700 13.62 13.90 2,332,954 12.95 - 14.56 12.95 - 40.80 N/A
SNPS Jul 19 44.77 -0.20 -0.44% 1,424,400 44.20 47.00 1,820,909 44 - 45.359 36.15 - 60.01 40.82
COO Jul 19 40.51 -0.67 -1.63% 208,100 N/A N/A 175,954 40.50 - 41.20 39.65 - 55.72 15.12
ALTR Jul 19 12.43 -0.20 -1.58% 10,718,800 12.50 12.50 9,585,727 12.31 - 13.24 12.30 - 33.33 N/A
ORCL Jul 19 9.72 -0.44 -4.38% 59,706,300 9.65 9.69 52,363,181 9.49 - 10.06 7.251 - 20.00 24.64
MYL Jul 19 29.20 +0.03 +0.10% 1,383,900 N/A N/A 835,590 28.55 - 29.75 25.10 - 38.12 14.31
TWR Jul 19 7.97 -0.98 -10.95% 1,507,100 N/A N/A 717,545 7.35 - 8.68 5.87 - 15.48 N/A
FORG Jul 19 4.18 -0.27 -6.07% 54,400 2.68 5.25 168,454 3.99 - 4.389 0.80 - 5.67 N/A
ABS Jul 19 27.05 -0.51 -1.85% 1,546,000 N/A N/A 1,420,090 26.92 - 27.96 26.88 - 36.99 47.46
PFE Jul 19 26.82 -0.73 -2.61% 33,013,700 N/A N/A 18,271,000 26.50 - 27.89 26.50 - 44.04 21.80
IDTI Jul 19 13.95 -0.56 -3.98% 2,739,700 13.62 13.90 2,332,954 12.95 - 14.56 12.95 - 40.80 N/A
AVP Jul 19 43.72 -1.20 -2.67% 1,572,300 N/A N/A 1,420,318 43.49 - 45.22 42.40 - 57.10 23.63
PNRA Jul 19 28.627 -1.13 -3.78% 618,200 27.97 28.45 503,681 28.62 - 29.67 15.035 - 36.80 55.29
ANN Jul 19 22.58 -0.22 -0.96% 463,900 N/A N/A 893,090 22.51 - 23.15 14.0667 - 33.1933 25.95
TXN Jul 19 24.85 -0.25 -0.99% 12,233,000 N/A N/A 9,929,318 24.56 - 26.25 20.10 - 38.50 N/A
EMC Jul 19 8.10 -0.40 -4.76% 15,654,700 N/A N/A 16,619,500 7.90 - 8.30 5.85 - 22.32 N/A
MCK Jul 19 28.75 -1.26 -4.20% 1,621,300 N/A N/A 1,716,318 28.47 - 29.77 27.80 - 42.09 20.10
OMC Jul 19 49.98 -0.01 -0.02% 2,476,300 N/A N/A 3,903,727 48.75 - 50.90 36.50 - 97.35 17.48
TYC Jul 19 12.49 +0.48 +4.03% 37,170,800 N/A N/A 40,769,954 11.36 - 12.85 8.25 - 60.09 4.58
ETH Jul 19 29.65 -0.52 -1.72% 387,800 N/A N/A 219,954 29.46 - 30.16 26.51 - 43.45 15.52
CREE Jul 19 13.98 +0.45 +3.32% 1,938,600 13.96 14.25 1,586,863 13.10 - 14.33 10.35 - 33.32 N/A
KOPN Jul 19 6.18 +0.03 +0.49% 523,500 6.06 6.34 605,227 5.77 - 6.40 5.30 - 19.05 N/A
NCEN Jul 19 23.66 -1.15 -4.71% 277,500 23.25 24.56 575,363 23.05 - 24.62 8.65 - 35.05 6.36
WLP Jul 19 75.20 -1.69 -2.21% 1,999,200 N/A N/A 1,707,818 74.76 - 76.95 48.355 - 86.27 22.16
THC Jul 19 45.70 -0.93 -1.98% 3,185,800 N/A N/A 2,061,909 45.49 - 46.69 34.9933 - 52.1333 31.72
CYMI Jul 19 29.02 -2.33 -7.50% 2,112,800 28.70 29.29 1,658,181 28.56 - 30.67 14.15 - 53.44 261.36
NXTL Jul 19 6.64 +0.03 +0.45% 25,903,400 6.56 6.64 19,034,227 6.27 - 6.89 2.50 - 18.40 N/A
MRK Jul 19 41.50 -0.55 -1.31% 11,913,800 N/A N/A 7,325,727 41.45 - 42.66 41.45 - 71.50 13.20
TSCO Jul 19 55.35 -2.55 -4.40% 96,300 43.05 2,000.00 124,272 54.97 - 58.34 15.43 - 73.25 20.81
RGX Jul 19 12.02 -0.73 -5.73% 115,900 N/A N/A 146,772 12.02 - 12.75 2.90 - 15.29 14.84
CVTI Jul 19 18.591 -0.599 -3.12% 14,200 0.01 2,000.00 63,090 18.30 - 19.50 9.10 - 23.00 N/A
CHTT Jul 19 29.94 -0.47 -1.55% 69,200 29.12 30.71 107,681 29.03 - 30.30 9.52 - 36.677 26.97
MYG Jul 19 31.35 -0.40 -1.26% 842,400 N/A N/A 591,909 31.30 - 32.23 22.25 - 47.94 13.34
CVD Jul 19 13.65 -0.07 -0.51% 285,400 N/A N/A 321,090 13.02 - 13.87 13.02 - 25.50 31.02
PG Jul 19 74.46 -5.84 -7.26% 8,663,100 N/A N/A 3,820,409 74.08 - 79.45 67.00 - 94.75 33.43
MOT Jul 19 14.86 -0.30 -2.00% 12,385,300 N/A N/A 11,085,409 14.38 - 15.05 10.50 - 29.03 N/A
VRTS Jul 19 18.30 +0.07 +0.38% 11,277,200 18.29 18.55 13,315,227 17.76 - 18.75 16.04 - 53.308 N/A
SYMC Jul 19 31.53 +0.13 +0.41% 3,720,900 31.55 31.74 3,949,772 31.10 - 32.50 15.77 - 43.10 105.67
ABS Jul 19 27.05 -0.51 -1.85% 1,546,000 N/A N/A 1,420,090 26.92 - 27.96 26.88 - 36.99 47.46
KR Jul 19 18.92 -0.28 -1.46% 4,085,900 N/A N/A 3,494,318 18.91 - 19.90 18.50 - 27.66 13.80
HRB Jul 19 42.13 -3.09 -6.83% 3,834,100 N/A N/A 1,096,318 41.80 - 44.64 32.35 - 51.46 18.24
MVIS Jul 19 3.249 -0.251 -7.17% 82,500 3.00 7.50 119,272 3.20 - 3.50 3.20 - 21.50 N/A
DCN Jul 19 14.40 -0.30 -2.04% 1,534,800 N/A N/A 1,064,045 14.26 - 14.85 10.25 - 26.90 N/A
FO Jul 19 45.72 -1.18 -2.52% 988,800 N/A N/A 650,500 45.46 - 47.03 30.25 - 57.86 14.02
KLAC Jul 19 42.81 -0.032 -0.07% 13,713,000 42.85 43.00 13,863,863 42.40 - 44.30 28.61 - 70.58 28.28
BMC Jul 19 14.00 -0.60 -4.11% 1,508,400 N/A N/A 1,854,954 13.87 - 14.78 11.50 - 22.29 N/A
NXTL Jul 19 6.64 +0.03 +0.45% 25,903,400 6.56 6.64 19,034,227 6.27 - 6.89 2.50 - 18.40 N/A
ACLS Jul 19 9.78 -0.02 -0.20% 860,200 9.50 10.61 950,772 9.42 - 10.03 8.55 - 16.26 N/A
AMAT Jul 19 16.80 -0.35 -2.04% 27,163,000 16.80 16.83 30,027,818 16.64 - 17.60 13.295 - 27.95 1,680.00
DTE Jul 19 35.96 -1.51 -4.03% 842,200 N/A N/A 762,772 35.23 - 37.47 35.23 - 47.70 14.80
SOI Jul 19 4.43 -0.16 -3.49% 468,500 N/A N/A 530,181 4.31 - 4.71 4.31 - 14.45 N/A
ETR Jul 19 36.60 -0.90 -2.40% 1,600,100 N/A N/A 945,500 35.85 - 37.50 33.60 - 46.85 10.25
WFII Jul 19 4.35 -0.35 -7.45% 92,200 4.35 4.95 129,363 4.35 - 4.651 3.50 - 10.49 N/A
SLAB Jul 19 27.82 +0.12 +0.43% 1,169,100 27.82 30.00 1,107,409 27.25 - 29.09 10.23 - 41.24 N/A
TRW Jul 19 49.92 -4.26 -7.86% 3,043,700 N/A N/A 1,663,363 49.90 - 53.63 27.43 - 57.90 29.71
UTX Jul 19 61.64 -2.81 -4.36% 3,583,100 N/A N/A 2,410,045 61.48 - 64.45 40.10 - 77.75 15.57
CHTT Jul 19 29.94 -0.47 -1.55% 69,200 29.12 30.71 107,681 29.03 - 30.30 9.52 - 36.677 26.97
VVTV Jul 19 14.60 -0.21 -1.42% 311,000 13.81 15.27 216,454 13.95 - 14.82 12.00 - 22.50 N/A
MCD Jul 19 24.17 -0.94 -3.74% 5,930,600 N/A N/A 5,084,818 24.10 - 25.00 24.10 - 31.00 19.65
TKR Jul 19 20.13 -0.74 -3.55% 383,100 N/A N/A 279,090 20.08 - 20.87 11.75 - 27.41 N/A
ITW Jul 19 58.80 -1.44 -2.39% 1,309,100 N/A N/A 1,028,090 58.55 - 61.10 49.15 - 77.80 27.61
TFS Jul 19 8.05 -0.98 -10.85% 187,000 N/A N/A 92,363 8.05 - 9.00 8.05 - 24.00 N/A
ROH Jul 19 34.37 -1.62 -4.50% 1,298,300 N/A N/A 759,590 34.14 - 36.00 24.90 - 42.60 N/A
YELL Jul 19 26.52 -0.28 -1.04% 477,400 25.24 27.24 290,454 24.75 - 26.99 16.82 - 32.68 42.77
BLC Jul 19 20.00 -0.12 -0.60% 431,300 N/A N/A 295,636 19.57 - 20.20 15.15 - 24.52 166.67
RE Jul 19 44.57 -0.03 -0.07% 869,000 N/A N/A 623,818 43.45 - 46.43 43.45 - 78.50 19.63
PII Jul 19 61.80 -4.07 -6.18% 409,700 N/A N/A 210,818 61.15 - 65.88 35.10 - 76.75 15.30
APN Jul 19 9.84 +0.04 +0.41% 133,700 N/A N/A 107,681 9.70 - 10.20 4.95 - 12.45 N/A
ARM Jul 19 18.71 -0.71 -3.66% 359,800 N/A N/A 333,454 18.17 - 19.15 12.10 - 32.50 14.39
MIR Jul 19 4.50 +0.02 +0.45% 4,050,600 N/A N/A 4,901,318 4.16 - 4.60 4.10 - 37.55 4.55
NYT Jul 19 42.93 -1.75 -3.92% 1,156,900 N/A N/A 643,545 42.59 - 44.39 35.48 - 53.00 4,293.00
JBX Jul 19 27.10 -0.10 -0.37% 297,000 N/A N/A 218,363 26.80 - 27.17 22.50 - 34.40 12.55
ESST Jul 19 16.07 -0.53 -3.13% 2,203,400 16.40 16.65 2,612,045 15.60 - 17.205 5.89 - 25.99 25.23
VVTV Jul 19 14.60 -0.21 -1.42% 311,000 13.81 15.27 216,454 13.95 - 14.82 12.00 - 22.50 N/A
KRI Jul 19 53.50 -1.93 -3.48% 518,800 N/A N/A 408,318 53.10 - 55.10 52.85 - 70.20 17.66
PIR Jul 19 16.69 -0.53 -3.08% 6,755,500 N/A N/A 1,027,409 16.15 - 16.95 7.97 - 24.35 14.64
LEN Jul 19 49.11 -3.81 -7.20% 3,300,400 N/A N/A 1,319,954 48.99 - 53.10 31.04 - 63.97 7.67
GTK Jul 19 20.04 -1.61 -7.44% 1,697,200 N/A N/A 550,090 18.89 - 20.24 14.80 - 30.49 13.92
CLX Jul 19 32.18 -1.47 -4.37% 2,076,300 N/A N/A 939,727 31.92 - 33.95 31.92 - 47.95 29.25
CLDN Jul 19 9.54 +0.29 +3.14% 43,500 6.50 10.50 105,272 9.25 - 9.90 2.98 - 13.99 N/A
Z Jul 19 11.55 -0.34 -2.86% 2,245,100 N/A N/A 1,388,636 11.24 - 11.95 11.24 - 19.10 14.44
VSH Jul 19 19.42 -0.15 -0.77% 1,101,200 N/A N/A 1,318,181 18.81 - 19.84 16.08 - 26.15 N/A
MSO Jul 19 10.52 -0.05 -0.47% 291,600 N/A N/A 492,136 10.31 - 11.05 9.60 - 20.95 27.68
STAR Jul 19 19.18 -1.02 -5.01% 172,700 18.74 21.47 371,272 18.70 - 20.31 9.60 - 24.81 55.23
LEN* No such ticker symbol. Try Symbol Lookup (Look up: LEN*)
GTK* No such ticker symbol. Try Symbol Lookup (Look up: GTK*)
CLX Jul 19 32.18 -1.47 -4.37% 2,076,300 N/A N/A 939,727 31.92 - 33.95 31.92 - 47.95 29.25
CLDN Jul 19 9.54 +0.29 +3.14% 43,500 6.50 10.50 105,272 9.25 - 9.90 2.98 - 13.99 N/A
Z Jul 19 11.55 -0.34 -2.86% 2,245,100 N/A N/A 1,388,636 11.24 - 11.95 11.24 - 19.10 14.44
VSH Jul 19 19.42 -0.15 -0.77% 1,101,200 N/A N/A 1,318,181 18.81 - 19.84 16.08 - 26.15 N/A
MSO Jul 19 10.52 -0.05 -0.47% 291,600 N/A N/A 492,136 10.31 - 11.05 9.60 - 20.95 27.68
ITRI Jul 19 15.25 +0.28 +1.89% 975,700 14.90 15.20 453,454 14.34 - 15.55 14.24 - 36.50 23.23
BBBY Jul 19 29.25 -1.25 -4.08% 3,861,000 29.25 29.77 3,460,500 29.16 - 30.31 18.70 - 37.90 37.24
BG Jul 19 18.63 +0.63 +3.50% 230,800 N/A N/A 185,454 17.55 - 19.13 15.05 - 24.90 8.43
QCOM Jul 19 29.99 -0.37 -1.22% 13,154,600 29.91 29.96 15,952,136 29.56 - 30.79 24.24 - 68.87 N/A
MLM Jul 19 33.39 -1.12 -3.25% 294,700 N/A N/A 217,636 33.00 - 34.35 33.00 - 49.33 16.13
IRF Jul 19 26.86 -0.12 -0.44% 746,200 N/A N/A 1,293,500 26.131 - 27.49 24.05 - 50.50 N/A
SONC Jul 19 24.81 -1.016 -3.93% 852,000 24.51 25.99 374,727 24.64 - 25.86 17.40 - 32.94 23.19
MDT Jul 19 36.20 -1.35 -3.60% 6,496,500 N/A N/A 4,031,909 35.76 - 37.54 35.15 - 51.68 45.25
TWP Jul 19 24.49 -0.63 -2.51% 32,200 N/A N/A 60,772 24.23 - 25.09 12.29 - 33.40 44.53
ENTG Jul 19 11.03 -0.80 -6.76% 646,300 10.35 14.00 476,136 10.81 - 11.75 6.60 - 19.05 N/A
SRDX Jul 19 20.58 -0.16 -0.77% 203,500 0.01 2,000.00 157,909 20.23 - 21.15 19.77 - 59.00 50.20
TTWO Jul 19 17.45 -0.04 -0.23% 1,082,000 16.69 17.42 1,063,681 16.09 - 17.65 6.44 - 27.05 16.56
FMKT Jul 19 12.03 -0.27 -2.20% 761,300 11.05 12.75 1,090,181 11.66 - 12.35 8.90 - 29.09 N/A
VC Jul 19 10.53 -0.44 -4.01% 643,800 N/A N/A 895,954 10.52 - 11.15 10.45 - 21.72 N/A
AVP Jul 19 43.72 -1.20 -2.67% 1,572,300 N/A N/A 1,420,318 43.49 - 45.22 42.40 - 57.10 23.63
FRED Jul 19 27.27 +0.419 +1.55% 349,300 27.03 27.60 310,772 25.51 - 27.50 15.70 - 40.70 21.57
THDO Jul 19 0.31 -0.02 -6.06% 121,400 0.30 0.35 358,500 0.31 - 0.33 0.30 - 5.20 N/A
AMKR Jul 19 5.43 +0.07 +1.30% 863,200 5.40 5.88 1,711,045 5.20 - 5.54 3.62 - 24.79 N/A
KKD Jul 19 32.57 -2.08 -6.00% 1,291,400 N/A N/A 696,500 32.50 - 35.09 25.00 - 46.90 65.14
GE Jul 19 26.52 -1.43 -5.16% 36,110,100 N/A N/A 26,165,227 26.25 - 27.70 26.25 - 47.50 17.40
SABA Jul 19 2.501 +0.40 +15.87% 49,500 2.48 2.90 147,818 2.47 - 2.58 1.52 - 15.54 N/A
MTON Jul 19 14.508 +0.426 +3.03% 304,200 14.31 15.32 493,727 13.70 - 14.82 10.73 - 45.75 12.62
DPH Jul 19 9.71 -0.17 -1.72% 2,786,500 N/A N/A 2,235,090 9.67 - 9.99 9.50 - 17.50 88.27
STZ Jul 19 26.33 -1.53 -5.49% 662,600 N/A N/A 560,636 26.11 - 27.20 17.375 - 32.00 15.58
CL Jul 19 44.36 -1.82 -3.94% 3,262,700 N/A N/A 2,377,545 44.05 - 45.65 44.05 - 59.65 22.87
TPC Jul 19 4.02 -0.28 -6.51% 103,500 N/A N/A 259,136 3.67 - 4.38 3.42 - 43.65 N/A
AAII Jul 19 15.20 -0.46 -2.91% 94,400 9.00 2,000.00 235,318 15.192 - 16 13.35 - 39.99 40.39
LZ Jul 19 28.45 -0.61 -2.10% 249,300 N/A N/A 172,954 27.82 - 29.26 27.25 - 37.69 13.88
AVP Jul 19 43.72 -1.20 -2.67% 1,572,300 N/A N/A 1,420,318 43.49 - 45.22 42.40 - 57.10 23.63
FRED Jul 19 27.27 +0.419 +1.55% 349,300 27.03 27.60 310,772 25.51 - 27.50 15.70 - 40.70 21.57
THDO Jul 19 0.31 -0.02 -6.06% 121,400 0.30 0.35 358,500 0.31 - 0.33 0.30 - 5.20 N/A
GIS* No such ticker symbol. Try Symbol Lookup (Look up: GIS*)
INTU Jul 19 41.37 -1.09 -2.61% 3,945,700 41.09 41.28 3,536,772 40.52 - 42.34 28.54 - 50.13 N/A
AXP Jul 19 31.65 -1.88 -5.61% 6,135,600 N/A N/A 5,131,909 31.35 - 33.08 24.20 - 44.91 30.43
CAG Jul 19 21.94 -1.81 -7.62% 5,139,600 N/A N/A 2,110,818 21.40 - 23.459 20.11 - 27.65 14.93
CNF Jul 19 31.65 -1.03 -3.15% 434,200 N/A N/A 331,590 31.26 - 32.69 21.05 - 38.28 N/A
MOT Jul 19 14.86 -0.30 -2.00% 12,385,300 N/A N/A 11,085,409 14.38 - 15.05 10.50 - 29.03 N/A
CLE Jul 19 17.50 -0.95 -5.15% 309,700 N/A N/A 218,545 17.44 - 18.38 11.50 - 23.40 21.34
PPL Jul 19 28.90 -0.65 -2.20% 1,535,000 N/A N/A 652,500 28.30 - 29.80 28.30 - 53.45 43.79
VSEA Jul 19 31.83 -1.02 -3.11% 1,234,100 31.30 32.26 1,023,000 31.15 - 32.85 22.02 - 50.75 50.52
BOBJ Jul 19 23.39 -1.11 -4.53% 931,600 22.00 25.60 911,954 22.81 - 24.27 17.00 - 44.70 32.94
MMM Jul 19 108.88 -7.65 -6.56% 4,863,600 N/A N/A 2,017,318 108.88 - 116.66 85.86 - 130.60 30.36
APTI Jul 19 12.72 +0.29 +2.33% 23,100 11.00 2,000.00 29,636 12 - 12.82 6.50 - 15.25 N/A
HLYW Jul 19 15.89 -0.28 -1.73% 438,300 15.69 18.00 699,909 15.80 - 16.40 7.44 - 21.29 6.82
GBBK Jul 19 22.80 -1.17 -4.90% 1,193,700 22.50 25.91 910,772 22.66 - 23.99 19.35 - 37.18 12.77
CPKI Jul 19 20.20 -1.12 -5.26% 396,400 20.01 21.00 122,727 20 - 21.75 14.21 - 26.67 27.66
STEL Jul 19 4.78 -0.12 -2.45% 68,700 4.12 5.14 593,681 4.71 - 4.96 3.94 - 34.72 N/A
RIMM Jul 19 12.90 -0.34 -2.57% 1,724,100 12.50 12.88 2,244,500 12.80 - 13.36 10.25 - 29.75 N/A
ILA Jul 19 7.00 0.00 0.00% 2,209,900 N/A N/A 2,409,818 6.50 - 7.03 6.50 - 33.00 3.41
BOBE Jul 19 24.87 -1.02 -3.94% 167,000 24.37 25.71 239,863 24.56 - 25.99 15.05 - 33.30 13.02
IVGN Jul 19 30.88 -0.41 -1.31% 848,100 30.60 31.50 1,110,409 29.855 - 31.34 26.58 - 73.79 N/A
ULAB Jul 19 20.34 -0.822 -3.85% 623,800 19.87 20.51 705,363 20.26 - 21.29 18.00 - 31.19 85.50
MGAM Jul 19 19.759 +0.26 +1.33% 286,800 19.47 20.25 533,363 19.23 - 20.10 7.5333 - 37.05 15.94
OCA Jul 19 13.02 -2.29 -14.96% 3,906,300 N/A N/A 502,954 12.40 - 15.31 12.40 - 32.00 10.09
ATN Jul 19 24.35 -0.12 -0.49% 402,300 N/A N/A 401,454 23.25 - 24.90 14.75 - 51.99 17.77
ETR Jul 19 36.60 -0.90 -2.40% 1,600,100 N/A N/A 945,500 35.85 - 37.50 33.60 - 46.85 10.25
EBAY Jul 19 59.55 -1.35 -2.23% 52,821,400 58.88 59.05 7,356,772 56.66 - 59.95 40.48 - 72.74 113.65
INSP Jul 19 0.67 0.00 0.00% 985,500 0.67 0.70 2,000,272 0.65 - 0.70 0.37 - 3.57 N/A
TALK Jul 19 3.69 +0.03 +0.80% 420,100 3.65 3.79 907,136 3.62 - 3.82 0.30 - 4.33 N/A
ATAC Jul 19 17.80 -1.40 -7.29% 113,100 16.76 18.42 139,454 17.58 - 19.39 7.96 - 24.70 11.79
SSFT Jul 19 6.14 -0.37 -5.69% 519,400 6.09 6.29 855,318 6 - 6.40 1.152 - 8.85 N/A
PZZA Jul 19 28.61 -1.20 -4.03% 255,400 27.72 29.39 227,409 28.51 - 29.76 22.80 - 35.19 13.75
PEET Jul 19 15.06 -0.22 -1.45% 80,100 14.50 15.00 240,318 15.05 - 15.50 6.01 - 19.10 65.22
DELL Jul 19 25.08 -0.98 -3.76% 28,231,500 24.99 25.08 23,240,727 24.87 - 26 16.01 - 30.52 54.50
JILL Jul 19 21.56 -0.732 -3.28% 176,600 20.76 22.39 296,545 21.25 - 22.47 6.80 - 27.50 27.29
DLTR Jul 19 28.94 -1.81 -6.07% 1,039,500 25.86 29.33 1,303,727 28.66 - 30 16.36 - 41.00 23.53
NDN Jul 19 21.31 -0.77 -3.49% 494,300 N/A N/A 335,545 20.94 - 21.89 19.365 - 33.00 29.19
HSY Jul 19 57.36 -2.88 -4.78% 580,500 N/A N/A 430,681 57.35 - 60.00 57.35 - 72.49 36.77
PSUN Jul 19 18.68 -1.05 -5.32% 1,328,700 18.22 21.94 912,454 18.68 - 19.73 11.45 - 26.80 20.76
NAUT Jul 19 12.31 -0.07 -0.57% 201,500 12.07 13.12 175,136 11.95 - 12.50 10.46 - 18.2617 37.30
MDLK Jul 17 3.59 0.00 0.00% 0 0.01 2,000.00 3,863 N/A - N/A 2.07 - 4.97 N/A
BPRX Jul 19 9.77 -0.18 -1.81% 54,600 9.77 10.12 137,272 9.75 - 10 5.41 - 24.00 20.35
NWRE Jul 19 12.849 -0.59 -4.47% 360,100 12.25 12.90 199,863 12.41 - 13.18 1.34 - 14.00 157.50
SCSS Jul 19 5 -0.12 -2.34% 97,200 4.55 5.35 161,454 4.70 - 5.10 0.81 - 6.99 18.52
FFIV Jul 19 10.66 -0.34 -3.09% 200,800 10.75 11.00 635,136 10.55 - 11.30 7.00 - 28.73 N/A
PSUN Jul 19 18.68 -1.05 -5.32% 1,328,700 18.22 21.94 912,454 18.68 - 19.73 11.45 - 26.80 20.76
SHRP Jul 19 14.48 -1.50 -10.34% 57,900 13.83 18.00 140,818 14.16 - 14.70 6.57 - 23.85 41.94
WPI Jul 19 19.97 -0.46 -2.25% 556,900 N/A N/A 739,727 19.15 - 20.30 18.05 - 66.39 25.28
PBG* No such ticker symbol. Try Symbol Lookup (Look up: PBG*)
TALK Jul 19 3.69 +0.03 +0.80% 420,100 3.65 3.79 907,136
ATAC Jul 19 17.80 -1.40 -7.29% 113,100 16.76 18.42 139,454 17.58 - 19.39 7.96 - 24.70 11.79
SSFT Jul 19 6.14 -0.37 -5.69% 519,400 6.09 6.29 855,318 6 - 6.40 1.152 - 8.85 N/A
PZZA Jul 19 28.61 -1.20 -4.03% 255,400 27.72 29.39 227,409 28.51 - 29.76 22.80 - 35.19 13.75
PEET Jul 19 15.06 -0.22 -1.45% 80,100 14.50 15.00 240,318 15.05 - 15.50 6.01 - 19.10 65.22
DELL Jul 19 25.08 -0.98 -3.76% 28,231,500 24.99 25.08 23,240,727 24.87 - 26 16.01 - 30.52 54.50
JILL Jul 19 21.56 -0.732 -3.28% 176,600 20.76 22.39 296,545 21.25 - 22.47 6.80 - 27.50 27.29
DLTR Jul 19 28.94 -1.81 -6.07% 1,039,500 25.86 29.33 1,303,727 28.66 - 30 16.36 - 41.00 23.53
NDN Jul 19 21.31 -0.77 -3.49% 494,300 N/A N/A 335,545 20.94 - 21.89 19.365 - 33.00 29.19
HSY Jul 19 57.36 -2.88 -4.78% 580,500 N/A N/A 430,681 57.35 - 60.00 57.35 - 72.49 36.77
PSUN Jul 19 18.68 -1.05 -5.32% 1,328,700 18.22 21.94 912,454 18.68 - 19.73 11.45 - 26.80 20.76
NAUT Jul 19 12.31 -0.07 -0.57% 201,500 12.07 13.12 175,136 11.95 - 12.50 10.46 - 18.2617 37.30
MDLK Jul 17 3.59 0.00 0.00% 0 0.01 2,000.00 3,863 N/A - N/A 2.07 - 4.97 N/A
BPRX Jul 19 9.77 -0.18 -1.81% 54,600 9.77 10.12 137,272 9.75 - 10 5.41 - 24.00 20.35
NWRE Jul 19 12.849 -0.59 -4.47% 360,100 12.25 12.90 199,863 12.41 - 13.18 1.34 - 14.00 157.50
SCSS Jul 19 5 -0.12 -2.34% 97,200 4.55 5.35 161,454 4.70 - 5.10 0.81 - 6.99 18.52
FFIV Jul 19 10.66 -0.34 -3.09% 200,800 10.75 11.00 635,136 10.55 - 11.30 7.00 - 28.73 N/A
PSUN Jul 19 18.68 -1.05 -5.32% 1,328,700 18.22 21.94 912,454 18.68 - 19.73 11.45 - 26.80 20.76
SHRP Jul 19 14.48 -1.50 -10.34% 57,900 13.83 18.00 140,818 14.16 - 14.70 6.57 - 23.85 41.94
WPI Jul 19 19.97 -0.46 -2.25% 556,900 N/A N/A 739,727 19.15 - 20.30 18.05 - 66.39 25.28
PBG* No such ticker symbol. Try Symbol Lookup (Look up: PBG*)
TALK Jul 19 3.69 +0.03 +0.80% 420,100 3.65 3.79 907,136 3.62 - 3.82 0.30 - 4.33 N/A
DELL Jul 19 25.08 -0.98 -3.76% 28,231,500 24.99 25.08 23,240,727 24.87 - 26 16.01 - 30.52 54.50
SHW Jul 19 26.43 -0.47 -1.75% 841,500 N/A N/A 576,727 26.36 - 27.14 19.95 - 33.24 14.60
RNA Jul 19 5.87 -0.04 -0.68% 76,200 N/A N/A 502,727 5.81 - 5.93 5.50 - 11.85 10.12
FDC Jul 19 32.26 -2.10 -6.11% 5,087,500 N/A N/A 3,028,409 31.70 - 34.35 26.325 - 45.075 25.60 |
