162 new lows. ALSK and HEK are Kirby's babys making their regular appearances. RSH is also making a regular appearance. Excellent fundamentals, lousy country, telecom TEO is also a repeat regular.
HNR which I own is also on the list. Earnings are Thursday. Still waiting for the potential asset sale...
US Exchanges 52 Week Lows
Tuesday, May 8th, 2012
Stocks that have traded for a year that have matched or made a new 52-Week Low during the current trading session.
Filter: US Exchanges 
Main View Technical Performance Custom View
Sym Name Last Change Percent High Low Volume Time Links | AAU | Almaden Minerals | 2.03 | -0.08 | -3.79% | 2.13 | 1.86 | 647,569 | 05/08/12 |     | | ABCD | Cambium Learning Gro | 2.06 | -0.07 | -3.29% | 2.32 | 2.00 | 39,247 | 16:00 | | | ABFS | Arkansas Best Corp. | 14.30 | -0.30 | -2.05% | 14.65 | 14.17 | 436,476 | 16:00 | | | ABX | Barrick Gold Corp. | 36.72 | -1.22 | -3.22% | 37.40 | 36.20 | 9,742,274 | 05/08/12 | | | ACI | Arch Coal | 7.60 | -0.48 | -5.94% | 8.05 | 7.32 | 24,295,475 | 05/08/12 | | | AIR | Aar | 14.63 | -0.18 | -1.22% | 14.75 | 14.51 | 392,165 | 05/08/12 | | | ALSK | Alaska Communication | 2.28 | -0.02 | -0.87% | 2.35 | 2.26 | 399,164 | 16:00 | | | AMRS | Amyris | 2.53 | +0.06 | +2.43% | 2.57 | 2.30 | 371,754 | 16:00 | | | ANR | Alpha Natural Resour | 13.67 | -0.54 | -3.80% | 14.21 | 13.24 | 20,061,795 | 05/08/12 | | | ANV | Allied Nevada Gold | 25.11 | -0.29 | -1.14% | 25.32 | 24.05 | 1,602,085 | 05/08/12 | | | AP | Ampco-Pittsburgh Cor | 16.58 | -0.32 | -1.89% | 16.89 | 16.25 | 63,400 | 05/08/12 | | | APAGF | Apco Oil And Gas Int | 28.85 | -0.35 | -1.20% | 29.16 | 28.44 | 83,022 | 16:00 | | | APOL | Apollo Group | 33.62 | -0.13 | -0.39% | 33.89 | 33.19 | 1,695,299 | 16:10 | | | ATML | Atmel Corp. | 7.40 | -0.01 | -0.13% | 7.44 | 7.12 | 8,558,906 | 05/08/12 | | | AU | Anglogold Ashanti | 32.47 | -0.68 | -2.05% | 32.65 | 32.04 | 1,656,233 | 05/08/12 | | | AUMN | Golden Minerals Co. | 5.41 | -0.27 | -4.75% | 5.49 | 5.10 | 332,550 | 05/08/12 | | | AVAV | Aerovironment | 23.06 | -0.50 | -2.12% | 23.47 | 22.70 | 212,175 | 16:00 | | | AWC | Alumina Ltd | 4.03 | -0.22 | -5.18% | 4.06 | 3.95 | 526,172 | 05/08/12 | | | AXU | Alexco Resource Corp | 5.57 | -0.31 | -5.27% | 5.77 | 5.52 | 586,567 | 05/08/12 | | | BAK | Copene-Petroquimica | 13.76 | -0.37 | -2.62% | 13.93 | 13.38 | 400,584 | 05/08/12 | | | BBY | Best Buy Co. | 20.12 | -0.50 | -2.42% | 20.50 | 19.80 | 7,819,865 | 05/08/12 | | | BFR | Bbva Banco Frances | 4.60 | +0.18 | +4.07% | 4.69 | 4.24 | 303,008 | 05/08/12 | | | BLOX | Infoblox Inc. | 19.23 | -0.87 | -4.33% | 20.12 | 19.00 | 145,364 | 05/08/12 | | | BODY | Body Central | 15.12 | +0.27 | +1.82% | 15.20 | 14.25 | 1,033,839 | 16:00 | | | CARB | Carbonite Inc. | 7.26 | +0.06 | +0.83% | 7.29 | 6.74 | 240,154 | 16:00 | | | CDE | Coeur D'Alene Mines | 18.46 | -0.55 | -2.89% | 18.66 | 17.86 | 2,179,607 | 05/08/12 | | | CDXS | Codexis | 3.37 | -0.06 | -1.75% | 3.45 | 3.31 | 174,412 | 16:00 | | | CHA | China Telecom Corp | 51.24 | -0.90 | -1.73% | 51.81 | 50.96 | 93,883 | 05/08/12 | | | CHK | Chesapeake Energy | 16.93 | -0.20 | -1.17% | 17.11 | 16.55 | 36,715,187 | 05/08/12 | | | CKP | Checkpoint Systms | 8.63 | +0.02 | +0.23% | 8.67 | 8.40 | 278,578 | 05/08/12 | | | CRR | Carbo Ceramics | 82.84 | +1.01 | +1.23% | 83.47 | 80.43 | 475,442 | 05/08/12 | | | CTCH | Commtouch Software | 2.45 | -0.11 | -4.30% | 2.55 | 2.41 | 80,815 | 15:59 | | | CTRP | Ctrip.Com Internatio | 19.87 | -0.13 | -0.65% | 20.04 | 19.43 | 1,868,173 | 16:00 | | | CVO | Cenveo Inc | 2.57 | -0.07 | -2.65% | 2.64 | 2.51 | 287,058 | 05/08/12 | | | CY | Cypress Semiconducto | 13.64 | -0.25 | -1.80% | 13.79 | 13.10 | 4,626,434 | 05/08/12 | | | DAKT | Daktronics | 7.69 | -0.10 | -1.28% | 7.74 | 7.64 | 91,687 | 05/08/12 | | | DCO | Ducommun Inc. | 9.69 | -0.61 | -5.92% | 11.82 | 9.61 | 120,695 | 05/08/12 | | | DEER | Deer Consumer Produc | 2.93 | -0.13 | -4.25% | 3.06 | 2.89 | 255,005 | 05/08/12 | | | DM | Dolan Company | 7.07 | unch | unch | 7.25 | 6.49 | 77,670 | 05/08/12 | | | DRCO | Dynamics Research | 6.45 | -0.21 | -3.15% | 6.70 | 6.26 | 83,569 | 05/08/12 | | | EA | Electronic Arts Inc. | 14.48 | -0.65 | -4.30% | 14.69 | 13.83 | 21,585,345 | 05/08/12 | | | EAC | Erickson Air-Crane | 7.45 | -0.25 | -3.25% | 7.60 | 7.35 | 18,960 | 05/08/12 | | | EBR | Centrais Elc Braz | 8.24 | -0.08 | -0.96% | 8.33 | 8.18 | 1,501,286 | 05/08/12 | | | EDMC | Education Management | 10.79 | +0.03 | +0.28% | 10.81 | 10.48 | 153,933 | 05/08/12 | | | EEI | Ecology And Environm | 14.38 | -0.22 | -1.51% | 14.93 | 14.38 | 10,170 | 15:29 | | | EGO | Eldorado Gold Corp | 11.67 | -1.15 | -8.97% | 12.53 | 11.65 | 8,507,085 | 05/08/12 | | | ENG | Englobal Corp. | 2.04 | +0.03 | +1.49% | 2.12 | 1.92 | 34,590 | 05/08/12 | | | ERF | Enerplus Corp. | 17.05 | -0.46 | -2.63% | 17.31 | 16.76 | 2,710,648 | 05/08/12 | | | EZPW | Ezcorp | 24.99 | -0.33 | -1.30% | 25.35 | 24.66 | 433,902 | 05/08/12 | | | FDML | Federal-Mogul Corp. | 11.96 | +0.13 | +1.10% | 12.03 | 11.36 | 181,953 | 05/08/12 | | | FLIR | Flir Systems | 21.70 | -0.01 | -0.05% | 21.79 | 21.32 | 1,627,095 | 05/08/12 | | | FRM | Furmanite Corp. | 4.50 | -1.50 | -25.00% | 5.92 | 4.25 | 599,598 | 05/08/12 | | | FSLR | First Solar | 16.54 | -1.13 | -6.40% | 17.58 | 16.48 | 6,947,523 | 05/08/12 | | | FSM | Fortuna Silver Mines | 3.55 | -0.15 | -4.05% | 3.68 | 3.41 | 355,189 | 05/08/12 | | | FTR | Frontier Communicati | 3.26 | -0.35 | -9.70% | 3.61 | 3.06 | 58,680,656 | 05/08/12 | | | GDOT | Green Dot Corp. | 24.79 | -0.81 | -3.16% | 25.51 | 24.45 | 478,841 | 05/08/12 | | | GENE | Genetic Technologies | 2.61 | -0.13 | -4.74% | 2.89 | 2.51 | 68,331 | 05/08/12 | | | GES | Guess | 26.50 | -1.55 | -5.53% | 27.52 | 25.98 | 3,306,354 | 05/08/12 | | | GFIG | Gfi Group Inc. | 3.16 | +0.12 | +3.95% | 3.17 | 2.98 | 282,272 | 05/08/12 | | | GG | Goldcorp Inc. | 34.55 | -1.61 | -4.45% | 35.40 | 34.14 | 8,908,855 | 05/08/12 | | | GNK | Genco Shipping | 4.25 | +0.15 | +3.66% | 4.29 | 4.00 | 1,173,887 | 05/08/12 | | | GPRE | Green Plains Renewab | 7.56 | unch | unch | 7.57 | 7.30 | 269,770 | 05/08/12 | | | GROW | U.S. Global Investor | 5.10 | -0.72 | -12.37% | 5.89 | 4.81 | 194,546 | 05/08/12 | | | GSIT | Gsi Technology | 4.14 | -0.03 | -0.72% | 4.16 | 4.04 | 53,799 | 05/08/12 | | | GSJK | Compressco Partners | 12.02 | -0.59 | -4.68% | 12.33 | 12.00 | 42,660 | 05/08/12 | | | GTAT | Gt Advanced Technolo | 6.12 | -0.15 | -2.39% | 6.25 | 6.06 | 1,901,498 | 05/08/12 | | | HEK | Heckmann Corp. | 3.51 | -0.17 | -4.62% | 3.67 | 3.48 | 3,340,515 | 05/08/12 | | | HIL | Hill International | 3.18 | -0.03 | -0.93% | 3.20 | 2.91 | 216,146 | 05/08/12 | | | HL | Hecla Mining Company | 4.10 | +0.22 | +5.67% | 4.10 | 3.78 | 7,290,628 | 05/08/12 | | | HLF | Herbalife Ltd | 45.55 | -1.43 | -3.04% | 48.76 | 44.52 | 9,001,133 | 05/08/12 | | | HMIN | Home Inns & Hotels | 22.50 | +0.20 | +0.90% | 22.67 | 22.00 | 577,153 | 16:00 | | | HMY | Harmony Gold Mining | 9.16 | -0.26 | -2.76% | 9.25 | 8.99 | 2,867,530 | 05/08/12 | | | HNR | Harvest Natural Reso | 5.79 | -0.17 | -2.85% | 5.94 | 5.68 | 664,812 | 05/08/12 | | | HNRG | Hallador Energy Comp | 8.09 | +0.11 | +1.38% | 8.28 | 7.71 | 13,766 | 16:00 | | | IAG | Iamgold Corp. | 10.87 | -0.33 | -2.95% | 11.01 | 10.71 | 4,277,822 | 05/08/12 | | | INFY | Infosys Limited | 45.02 | +0.17 | +0.38% | 45.24 | 44.11 | 2,945,850 | 16:00 | | | IRBT | Irobot Corp. | 22.35 | +0.21 | +0.95% | 22.40 | 21.32 | 572,840 | 05/08/12 | | | ITG | Investment Technolog | 9.05 | -0.18 | -1.95% | 9.14 | 8.94 | 483,219 | 05/08/12 | | | IVN | Ivanhoe Mines Ltd | 9.88 | -0.50 | -4.82% | 10.26 | 9.65 | 3,930,229 | 05/08/12 | | | JRCC | James River Coal Com | 3.77 | -0.19 | -4.80% | 3.93 | 3.59 | 3,881,539 | 16:00 | | | KGC | Kinross Gold Corp. | 7.78 | -0.50 | -6.04% | 8.17 | 7.66 | 22,924,568 | 16:01 | | | KGN | Keegan Resources Inc | 2.93 | -0.06 | -2.01% | 2.96 | 2.72 | 423,079 | 05/08/12 | | | LAYN | Layne Christensen | 19.75 | +0.07 | +0.36% | 19.80 | 19.33 | 187,022 | 05/08/12 | | | LIME | Lime Energy Co. | 2.59 | -0.05 | -1.89% | 2.65 | 2.55 | 54,274 | 05/08/12 | | | LINC | Lincoln Educational | 6.41 | +0.04 | +0.63% | 6.46 | 6.28 | 130,860 | 05/08/12 | | | LPR | Lone Pine Resources | 5.37 | -0.14 | -2.54% | 5.49 | 5.25 | 617,266 | 05/08/12 | | | LRE | Lrr Energy L.P. | 16.64 | -0.86 | -4.91% | 17.70 | 16.60 | 161,366 | 05/08/12 | | | MANT | Mantech Internationa | 24.78 | -0.02 | -0.08% | 24.96 | 24.43 | 913,918 | 16:00 | | | MEA | Metalico Inc | 3.09 | -0.01 | -0.32% | 3.11 | 2.93 | 445,842 | 05/08/12 | | | MGI | Moneygram Internatio | 15.30 | -0.13 | -0.84% | 15.42 | 15.08 | 53,992 | 05/08/12 | | | MITK | Mitek Systems Inc | 2.64 | -0.01 | -0.38% | 2.66 | 2.40 | 886,500 | 16:00 | | | MM | Millennial Media Inc | 16.22 | -2.78 | -14.63% | 18.09 | 15.37 | 1,395,848 | 05/08/12 | | | MOD | Modine Manufacturing | 6.76 | -0.12 | -1.74% | 6.85 | 6.62 | 280,882 | 05/08/12 | | | MRGE | Merge Healthcare Inc | 2.52 | -1.43 | -36.20% | 3.39 | 2.31 | 7,484,294 | 16:00 | | | MTL | Mechel Steel Group | 7.21 | -0.28 | -3.74% | 7.38 | 7.04 | 3,085,284 | 05/08/12 | | | MXWL | Maxwell Technologies | 8.90 | -0.27 | -2.94% | 9.13 | 8.77 | 654,368 | 16:00 | | | NAK | Northern Dynasty Min | 4.65 | -0.26 | -5.30% | 4.85 | 4.51 | 303,417 | 05/08/12 | | | NAUH | National American | 4.49 | -0.12 | -2.60% | 4.61 | 4.32 | 16,842 | 16:00 | | | NCIT | Nci | 4.59 | -0.26 | -5.36% | 4.87 | 4.59 | 37,744 | 16:00 | | | NEM | Newmont Mining Corp. | 44.76 | -1.38 | -2.99% | 45.72 | 44.22 | 9,234,560 | 05/08/12 | | | NG | Novagold Resources | 5.23 | -0.44 | -7.76% | 5.50 | 5.08 | 6,388,040 | 05/08/12 | | | NGD | New Gold Inc. | 8.39 | -0.15 | -1.76% | 8.44 | 8.07 | 2,537,807 | 05/08/12 | | | NIHD | Nii Holdings | 12.73 | -0.22 | -1.70% | 12.88 | 12.31 | 3,309,648 | 16:00 | | | NILE | Blue Nile | 27.28 | -1.78 | -6.13% | 29.18 | 25.59 | 1,222,393 | 16:00 | | | NOA | North American Energ | 3.52 | -0.12 | -3.30% | 3.59 | 3.43 | 87,873 | 05/08/12 | | | OCLR | Oclaro | 2.49 | -0.06 | -2.35% | 2.56 | 2.40 | 1,306,164 | 05/08/12 | | | OME | Omega Protein Corp. | 6.48 | -0.15 | -2.26% | 6.58 | 6.35 | 184,559 | 05/08/12 | | | OPTT | Ocean Power Technolo | 2.52 | -0.08 | -3.08% | 2.63 | 2.20 | 112,698 | 16:00 | | | PAAS | Pan American Silver | 16.71 | -0.61 | -3.52% | 17.02 | 16.58 | 2,835,314 | 16:41 | | | PBI | Pitney Bowes Inc | 16.02 | -0.77 | -4.59% | 16.99 | 15.11 | 11,076,295 | 05/08/12 | | | PC | Panasonic Corp. | 7.15 | -0.14 | -1.92% | 7.17 | 7.06 | 547,515 | 05/08/12 | | | PCS | Metropcs Communicati | 6.56 | -0.12 | -1.80% | 6.60 | 6.38 | 8,083,940 | 05/08/12 | | | PLCM | Polycom | 12.35 | +0.10 | +0.82% | 12.38 | 11.85 | 3,104,677 | 05/08/12 | | | PMFG | Pmfg | 12.21 | -0.12 | -0.97% | 12.38 | 11.68 | 116,182 | 05/08/12 | | | PTEN | Patterson-Uti Energy | 15.62 | +0.19 | +1.23% | 15.65 | 14.86 | 4,921,428 | 05/08/12 | | | PWER | Power-One | 3.68 | -0.13 | -3.41% | 3.90 | 3.63 | 2,284,616 | 05/08/12 | | | PZE | Petrobras Argentina | 10.07 | -0.53 | -5.00% | 10.52 | 9.84 | 188,300 | 05/08/12 | | | QNST | Quinstreet | 8.04 | -0.06 | -0.74% | 8.10 | 7.91 | 128,829 | 16:00 | | | QSII | Quality Systems | 30.99 | -2.99 | -8.80% | 33.97 | 30.54 | 3,730,095 | 16:00 | | | REGI | Renewable Energy Gro | 8.43 | -0.23 | -2.66% | 8.67 | 8.40 | 28,044 | 16:00 | | | REN | Resolute Energy Corp | 9.73 | -0.52 | -5.07% | 10.14 | 9.55 | 1,663,967 | 05/08/12 | | | RIMG | Rimage Corp. | 8.66 | +0.05 | +0.58% | 8.70 | 8.55 | 25,392 | 05/08/12 | | | RIMM | Research In Motion | 12.01 | +0.19 | +1.61% | 12.20 | 11.67 | 18,933,514 | 05/08/12 | | | RRD | R.R. Donnelley & Son | 11.17 | -0.01 | -0.09% | 11.21 | 10.93 | 2,385,827 | 16:00 | | | RSH | Radioshack Corp. | 4.96 | -0.08 | -1.59% | 5.07 | 4.91 | 2,971,419 | 05/08/12 | | | RVBD | Riverbed Technology | 17.99 | -0.82 | -4.36% | 18.85 | 17.81 | 6,032,683 | 16:00 | | | SA | Seabridge Gold | 14.46 | -0.79 | -5.18% | 15.05 | 14.10 | 479,551 | 05/08/12 | | | SCOK | Sinocoking Coal And | 2.03 | -0.01 | -0.49% | 2.05 | 1.95 | 27,086 | 05/08/12 | | | SGU | Star Gas Partners | 3.79 | +0.03 | +0.80% | 3.85 | 3.73 | 139,422 | 05/08/12 | | | SHOR | Shoretel | 4.37 | +0.05 | +1.16% | 4.43 | 4.09 | 596,515 | 16:00 | | | SIFY | Sify Technologies | 2.54 | -0.13 | -4.87% | 2.65 | 2.51 | 260,414 | 16:00 | | | SLCA | U.S. Silica Holdings | 15.58 | -2.10 | -11.88% | 17.73 | 15.38 | 1,001,634 | 05/08/12 | | | SMT | Smart Technologies | 2.40 | -0.13 | -5.14% | 2.52 | 2.40 | 110,782 | 15:59 | | | SNCR | Synchronoss Technolo | 20.22 | -8.12 | -28.65% | 22.25 | 19.70 | 4,555,844 | 16:00 | | | SNE | Sony Corp Ord | 15.02 | -0.29 | -1.89% | 15.15 | 14.85 | 1,941,817 | 05/08/12 | | | SSRI | Silver Standard Reso | 12.47 | -0.36 | -2.81% | 12.61 | 12.17 | 1,268,947 | 16:00 | | | STEC | Stec | 7.70 | -0.34 | -4.23% | 8.03 | 7.53 | 1,394,827 | 05/08/12 | | | STM | Stmicroelectronics | 5.33 | -0.23 | -4.14% | 5.37 | 5.20 | 3,206,609 | 05/08/12 | | | TAST | Carrols Restaurant | 4.44 | -10.64 | -70.56% | 5.28 | 4.36 | 1,605,691 | 16:00 | | | TC | Thompson Creek Metal | 4.21 | -0.43 | -9.27% | 4.44 | 4.12 | 17,346,143 | 05/08/12 | | | TECUA | Tecumseh Products | 3.10 | -0.31 | -9.09% | 3.39 | 3.00 | 325,910 | 16:00 | | | TECUB | Tecumseh Products | 3.34 | -0.30 | -8.24% | 3.70 | 3.31 | 21,497 | 15:57 | | | TEO | Telecom Argentina | 13.60 | -0.77 | -5.36% | 13.63 | 13.08 | 637,719 | 05/08/12 | | | THM | International Tower | 3.52 | -0.18 | -4.86% | 3.68 | 3.40 | 228,285 | 05/08/12 | | | TLAB | Tellabs | 3.78 | +0.10 | +2.72% | 3.78 | 3.63 | 2,589,688 | 16:00 | | | TPX | Tempur-Pedic Interna | 46.59 | -1.70 | -3.52% | 47.99 | 44.50 | 6,857,448 | 05/08/12 | | | TSTC | Telestone Technologi | 2.82 | -0.08 | -2.76% | 2.89 | 2.75 | 23,674 | 15:59 | | | TWIN | Twin Disc Inc. | 20.60 | -0.04 | -0.19% | 20.64 | 19.77 | 220,956 | 16:00 | | | UNTD | United Online | 4.11 | +0.03 | +0.74% | 4.13 | 3.96 | 1,813,282 | 16:00 | | | VALE | Vale S.A. | 20.90 | -0.54 | -2.52% | 21.18 | 20.46 | 28,016,255 | 05/08/12 | | | VHS | Vanguard Health Syst | 8.73 | +0.12 | +1.39% | 8.77 | 8.45 | 53,472 | 05/08/12 | | | VLCCF | Knightsbridge Tanker | 11.92 | +0.23 | +1.97% | 11.98 | 11.66 | 210,647 | 05/08/12 | | | VRA | Vera Bradley | 24.95 | -0.89 | -3.44% | 25.70 | 23.54 | 728,864 | 16:00 | | | VRTU | Virtusa Corp. | 11.86 | -1.20 | -9.19% | 12.99 | 11.80 | 174,732 | 16:00 | | | WBMD | Webmd Health Corp | 22.04 | +0.20 | +0.92% | 22.07 | 21.54 | 431,188 | 16:00 | | | WFR | Memc Electronic Mate | 3.31 | -0.01 | -0.30% | 3.34 | 3.26 | 4,801,771 | 05/08/12 | | | WTSLA | The Wet Seal | 3.02 | -0.03 | -0.98% | 3.06 | 2.93 | 2,161,365 | 16:00 | | | XG | Extorre Gold Mines | 3.02 | -0.20 | -6.21% | 3.15 | 2.92 | 231,851 | 05/08/12 | | | XRA | Exeter Resource Corp | 2.25 | -0.07 | -3.02% | 2.30 | 2.18 | 306,988 | 05/08/12 | | | XRM | Xerium Technologies | 4.15 | -0.02 | -0.48% | 4.18 | 4.05 | 133,807 | 05/08/12 | | | ZIP | Zipcar Inc. | 10.65 | +0.45 | +4.41% | 10.77 | 9.94 | 435,296 | 16:00 | | | ZNGA | Zynga Inc. | 7.93 | -0.41 | -4.92% | 8.42 | 7.58 | 24,039,022 | 16:00 | |
|
