YTD DJIA components as at 6-6-2008
June 8, 2008 at 7:03 am | Posted in DOW JONES | Leave a commentTags: YTD DJIA
SCODE COMPANY NAME EXC SEC M 080102 080606 YTD %
WMT Wal-Mart Stores NYSE S18 46.90 58.37 24.46%
IBM International B NYSE T08 104.69 124.94 19.34%
CAT Caterpillar, In NYSE G05 70.63 79.99 13.25%
AA Alcoa Inc. NYSE B02 36.13 39.22 8.55%
DD E.I. du Pont de NYSE B01 43.74 46.32 5.90%
HD Home Depot, Inc NYSE S30 26.11 27.18 4.10%
DIS Walt Disney Com NYSE S24 31.84 33.01 3.67%
JNJ JOHON & JOHON NYSE H04 65.91 65.76 -0.23%
MCD McDonald's Corp NYSE S49 58.10 56.95 -1.98%
HPQ Hewlett-Packard NYSE T08 49.65 47.63 -4.07%
JPM J.P. Morgan Cha NYSE F11 42.17 40.09 -4.93%
T AT&T Corporatio NYSE T30 41.00 38.21 -6.80%
XOM Exxon Mobil Cor NYSE B08 93.51 86.79 -7.19%
KO Coca-Cola Compa NYSE C05 61.09 55.80 -8.66%
MMM 3M Company NYSE R01 82.71 74.86 -9.49%
PG Procter & Gambl NYSE C21 72.31 65.37 -9.60%
INTC Intel Corporati NASD T24 25.35 22.90 -9.66%
HON Honeywell Inter NYSE G02 59.90 54.01 -9.83%
UTX United Technolo NYSE R01 75.21 67.01 -10.90%
VZ Verizon Communi NYSE T30 43.21 38.23 -11.53%
AXP American Expres NYSE F03 51.04 44.65 -12.52%
BA Boeing Company NYSE G01 86.62 73.16 -15.54%
GE General Electri NYSE G09 36.76 30.02 -18.34%
PFE Pfizer, Inc. NYSE H04 22.91 17.96 -21.61%
MSFT Microsoft Corpo NASD T01 35.22 27.49 -21.95%
C Citigroup, Inc. NYSE F11 28.92 20.06 -30.64%
GM General Motors NYSE C02 24.41 16.22 -33.55%
MRK Merck & Company NYSE H04 57.37 37.49 -34.65%
AIG American Intern NYSE F13 56.30 33.93 -39.73%
MO Altria Group NYSE C08 74.93 21.53 -71.27% *****
Special dividend on 31-Mar-2008
Top 20 gainers and losers, highest daily price fluctuation, highest volume 6-Jun-2008
June 8, 2008 at 7:02 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | 1 CommentTags: daily price fluctuation, Most actives, top gainers and losers
20080606 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
WLL NYSE B10 3.49 103.52 1454800 3.49 2.64 4.18 -0.08
AEM NYSE B05 2.90 69.63 4365600 4.35 0.82 3.65 0.13
FRO NYSE S51 2.77 62.96 1949300 4.60 0.18 2.98 0.44
KWK NYSE B06 2.33 40.34 6246200 6.13 0.27 3.47 0.52
ASMI NASD T27 2.31 28.72 506200 8.75 3.79 2.11 12.39
SM NYSE B06 2.20 53.12 1535900 4.32 0.18 2.86 0.19
CNQ NYSE B06 2.18 103.79 3812500 2.15 2.99 5.65 0.24
ACI NYSE B07 2.13 72.79 6155800 3.01 1.93 2.62 0.37
CHK NYSE B06 1.97 58.05 22707300 3.51 2.29 2.60 1.34
ECA NYSE B06 1.91 92.60 4021400 2.11 0.83 3.15 0.16
CENX NASD B02 1.87 73.18 1481200 2.62 -0.14 4.22 0.20
GG NYSE B05 1.77 41.26 8611900 4.48 0.86 1.76 0.33
ABX NYSE B05 1.64 42.07 12462000 4.06 0.80 1.41 0.49
BVN NYSE B05 1.63 69.82 818700 2.39 0.16 2.35 0.75
BUCY NASD G05 1.57 75.36 3083200 2.13 2.37 3.10 1.07
CMP NYSE B15 1.57 81.00 794600 1.98 -0.20 3.27 1.21
COG NYSE B06 1.46 68.03 3282600 2.19 1.93 3.97 0.04
SA AMEX B05 1.45 23.43 275500 6.60 0.01 2.56 0.21
ISPH NASD H05 1.34 5.19 10726100 34.81 2.37 1.68 53.64
TIP NYSE 1.29 106.72 588400 1.22 0.58 0.97 0.07
20080606 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG NASD T13 -19.3 567.00 4735100 -3.29 -6.78 13.72 0.21
BIDU NASD T13 -16.8 345.04 2987500 -4.64 -5.37 13.45 -0.18
CME NYSE S12 -14.9 387.60 1251200 -3.71 -3.74 14.22 -0.41
ISRG NASD H12 -10.5 280.91 777700 -3.60 -1.91 11.07 0.17
MA NYSE S12 -10.4 295.73 2938400 -3.41 -3.88 7.61 -0.36
BLK NYSE F09 -10.0 213.51 270800 -4.48 -2.70 7.31 -0.26
ILF AMEX -9.41 288.45 429300 -3.16 -0.69 9.50 -0.45
FXI NYSE -8.81 141.57 10269800 -5.86 -3.35 5.70 0.67
PKX NYSE B16 -8.55 138.50 830300 -5.81 -4.05 7.92 0.41
ICE NYSE S12 -8.52 128.11 1658100 -6.24 -1.83 7.15 -0.14
SOHU NASD T13 -7.98 83.28 3363200 -8.74 -1.69 6.79 1.15
RTP NYSE B05 -7.39 467.78 268300 -1.56 -0.56 16.19 -0.43
FLR NYSE R01 -7.19 181.83 1925400 -3.80 -1.34 7.45 0.38
GS NYSE F08 -7.16 169.44 10560300 -4.05 -1.58 5.63 0.09
HDB NYSE F06 -6.94 86.58 823700 -7.42 -3.52 4.77 0.10
FFH NYSE F13 -6.71 252.55 30700 -2.59 0.05 7.69 -0.28
PCP NYSE B16 -6.58 104.00 4985900 -5.95 -0.91 6.45 1.81
STRA NASD S21 -6.32 198.90 96200 -3.08 -2.90 6.28 -0.21
PTR NYSE B08 -6.32 135.97 1223200 -4.44 -2.04 5.00 0.10
AVB NYSE F20 -5.94 99.15 879500 -5.65 -1.26 5.41 -0.08
20080606 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP NYSE B05 -7.39 467.78 268300 -1.56 -0.56 16.19 -0.43
CME NYSE S12 -14.9 387.60 1251200 -3.71 -3.74 14.22 -0.41
GOOG NASD T13 -19.3 567.00 4735100 -3.29 -6.78 13.72 0.21
BIDU NASD T13 -16.8 345.04 2987500 -4.64 -5.37 13.45 -0.18
FSLR NASD T26 -4.31 251.69 3643300 -1.68 -1.29 11.77 -0.26
ISRG NASD H12 -10.5 280.91 777700 -3.60 -1.91 11.07 0.17
ILF AMEX -9.41 288.45 429300 -3.16 -0.69 9.50 -0.45
OIH AMEX -2.84 212.02 10753100 -1.32 2.66 9.34 0.33
EOG NYSE B06 -2.48 128.81 4270900 -1.89 1.19 8.44 -0.08
PKX NYSE B16 -8.55 138.50 830300 -5.81 -4.05 7.92 0.41
FFH NYSE F13 -6.71 252.55 30700 -2.59 0.05 7.69 -0.28
CF NYSE B01 -5.47 146.67 2301800 -3.60 -3.04 7.65 -0.30
MA NYSE S12 -10.4 295.73 2938400 -3.41 -3.88 7.61 -0.36
FLR NYSE R01 -7.19 181.83 1925400 -3.80 -1.34 7.45 0.38
POT NYSE B09 -2.00 216.85 12353800 -0.91 -1.49 7.44 -0.07
RIG NYSE B10 -3.97 143.50 10392300 -2.69 1.71 7.37 0.76
DO NYSE B10 -3.82 133.82 2069000 -2.78 2.85 7.32 -0.01
BLK NYSE F09 -10.0 213.51 270800 -4.48 -2.70 7.31 -0.26
ICE NYSE S12 -8.52 128.11 1658100 -6.24 -1.83 7.15 -0.14
SOHU NASD T13 -7.98 83.28 3363200 -8.74 -1.69 6.79 1.15
20080606 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -4.49 136.29 384258112 -3.19 -1.20 3.58 0.62
QQQQ NASD -1.52 49.03 189135900 -3.01 -0.44 1.19 0.49
XLF AMEX -1.31 23.33 156472800 -5.32 -0.31 1.02 0.40
IWM AMEX -2.28 73.92 123983696 -2.99 -0.45 1.92 0.17
C NYSE F11 -1.16 20.06 114234200 -5.47 -0.21 1.04 0.30
WM NYSE F29 -1.08 7.53 100332896 -12.54 -0.12 1.38 3.43
PFE NYSE H04 -0.71 17.96 95752704 -3.80 -0.12 0.65 0.15
MSFT NASD T01 -0.81 27.49 78500700 -2.86 -0.31 0.68 0.03
BAC NYSE F11 -1.49 30.50 70143500 -4.66 -0.39 1.30 0.33
INTC NASD T24 -0.97 22.90 69864000 -4.06 -0.17 0.80 0.34
GE NYSE G09 -1.04 30.02 69536800 -3.35 -0.21 0.86 0.26
CSCO NASD T18 -1.00 26.54 68883200 -3.63 -0.22 0.95 -0.12
WB NYSE F11 -1.46 20.13 66820900 -6.76 -0.41 1.30 0.13
F NYSE C02 -0.36 6.04 64491500 -5.63 -0.05 0.38 0.33
WFC NYSE F11 -1.78 25.42 57723000 -6.54 -0.40 1.50 1.14
NCC NYSE F24 -0.40 4.95 56954800 -7.48 -0.34 0.39 2.08
AIG NYSE F13 -2.48 33.93 49775700 -6.81 -1.31 1.75 1.83
XLE AMEX -1.72 86.02 46825700 -1.96 0.61 3.76 0.34
LEH NYSE F08 -1.56 32.29 45275200 -4.61 -0.63 2.35 -0.39
S NYSE T07 -0.16 9.04 45024800 -1.74 -0.05 0.28 0.20
DJIA components on 6-Jun-2008
June 8, 2008 at 7:00 am | Posted in Daily Close Information, DOW JONES | Leave a commentTags: DJIA components
20080606 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 -0.86 39.22 12045000 -2.15 -0.26 1.45 0.25
AIG NYSE F13 -2.48 33.93 49775700 -6.81 -1.31 1.75 1.83
AXP NYSE F03 -2.78 44.65 13926500 -5.86 -0.75 2.28 0.07
BA NYSE G01 -4.15 73.16 12783100 -5.37 -0.80 3.57 1.21
C NYSE F11 -1.16 20.06 114234200 -5.47 -0.21 1.04 0.30
CAT NYSE G05 -2.74 79.99 9445000 -3.31 -1.02 2.27 0.36
DD NYSE B01 -1.41 46.32 7246400 -2.95 -0.49 1.01 0.11
DIS NYSE S24 -1.48 33.01 16597700 -4.29 -0.35 1.33 0.43
GE NYSE G09 -1.04 30.02 69536800 -3.35 -0.21 0.86 0.26
GM NYSE C02 -0.83 16.22 24688700 -4.87 -0.19 0.67 0.08
HD NYSE S30 -0.73 27.18 19366800 -2.62 -0.46 0.59 -0.04
HON NYSE G02 -2.69 54.01 7252300 -4.74 -0.45 2.24 0.54
HPQ NYSE T08 -0.88 47.63 16770600 -1.81 -0.47 0.95 -0.26
IBM NYSE T08 -3.53 124.94 7868100 -2.75 -0.43 3.40 0.28
INTC NASD T24 -0.97 22.90 69864000 -4.06 -0.17 0.80 0.34
JNJ NYSE H04 -1.20 65.76 14267100 -1.79 -0.20 1.08 0.64
JPM NYSE F11 -2.01 40.09 39895000 -4.77 -0.40 1.84 0.44
KO NYSE C05 -1.39 55.80 12473800 -2.43 -0.35 1.37 0.59
MCD NYSE S49 -1.10 56.95 7365800 -1.89 -0.37 0.98 -0.05
MMM NYSE R01 -2.64 74.86 5984300 -3.41 -0.50 2.17 0.57
MO NYSE C08 -0.63 21.53 16896400 -2.84 -0.06 0.79 0.69
MRK NYSE H04 -1.40 37.49 21969800 -3.60 -0.30 1.23 0.64
MSFT NASD T01 -0.81 27.49 78500700 -2.86 -0.31 0.68 0.03
PFE NYSE H04 -0.71 17.96 95752704 -3.80 -0.12 0.65 0.15
PG NYSE C21 -1.30 65.37 16364600 -1.95 -0.32 1.12 0.52
T NYSE T30 -1.25 38.21 26973600 -3.17 -0.23 1.20 0.20
UTX NYSE R01 -2.96 67.01 11832000 -4.23 -0.85 2.50 1.17
VZ NYSE T30 -0.73 38.23 18802100 -1.87 -0.34 0.89 -0.55
WMT NYSE S18 -1.43 58.37 23522900 -2.39 -0.50 1.24 -0.34
XOM NYSE B08 -2.52 86.79 34326000 -2.82 0.48 3.83 0.13
Top 20 gainers and losers, highest daily price fluctuation, highest volume 5-Jun-2008
June 8, 2008 at 6:59 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a commentTags: daily price fluctuation, Most actives, top gainers and losers
20080605 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 24.54 402.54 2116500 6.49 6.32 23.36 0.00
BIDU NASD T13 17.29 361.81 3665000 5.02 3.38 16.35 0.43
GOOG NASD T13 14.08 586.30 3921500 2.46 4.86 11.83 0.17
RTP NYSE B05 13.42 475.17 473100 2.91 -2.38 16.41 0.65
FSLR NASD T26 13.12 256.00 4927500 5.40 3.72 15.89 -0.09
ILF AMEX 12.39 297.86 774100 4.34 4.37 9.32 -0.34
POT NYSE B09 10.47 218.85 13235600 5.02 2.22 11.59 0.43
X NYSE G14 9.93 183.15 7317600 5.73 3.78 9.34 0.67
CF NYSE B01 9.84 152.14 3272600 6.91 2.55 9.58 0.38
OIH AMEX 9.79 214.86 8083300 4.77 1.92 8.28 -0.28
MA NYSE S12 8.76 306.16 4596300 2.95 2.11 10.72 -0.31
ICE NYSE S12 7.56 136.63 1931600 5.86 1.34 7.23 0.09
COG NYSE B06 7.50 66.57 3170700 12.70 1.92 5.68 1.62
BLK NYSE F09 7.49 223.52 366300 3.47 1.47 6.02 -0.08
EOG NYSE B06 7.20 131.29 4638300 5.80 0.76 6.45 0.26
DO NYSE B10 7.18 137.64 2086300 5.50 1.48 6.12 -0.34
MON NYSE B01 6.91 138.51 10061000 5.25 1.86 6.03 0.48
MT NYSE B16 6.90 104.25 5357100 7.09 3.52 3.99 0.57
WLL NYSE B10 6.85 100.03 1580800 7.35 -0.02 7.02 0.25
CLF NYSE B16 6.80 108.80 3457500 6.67 2.49 8.30 0.14
20080605 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
REGN NASD H01 -3.73 15.35 5742100 -19.55 -1.77 2.75 10.22
WBS NYSE F29 -3.44 22.18 5536000 -13.43 -0.36 3.50 9.74
CRS NYSE B16 -2.91 48.31 2558100 -5.68 -0.71 2.89 2.08
BTH NYSE C21 -2.61 16.73 880100 -13.50 -1.74 1.64 2.17
MTN NYSE S48 -2.53 46.57 2077800 -5.15 -1.87 1.97 1.87
ACL NYSE H13 -2.46 155.57 391400 -1.56 -0.50 3.39 1.52
CIEN NASD T03 -2.39 28.07 14734000 -7.85 -1.20 1.82 1.88
PH NYSE G10 -2.16 79.78 3643300 -2.64 -1.52 2.03 0.83
MATK NASD H01 -2.15 35.37 1463400 -5.73 -0.87 2.94 1.64
DECK NASD C29 -1.99 133.78 362700 -1.47 -0.78 4.07 0.00
SVR NYSE T07 -1.97 19.13 3833100 -9.34 -0.14 3.08 3.85
SFD NYSE C17 -1.85 28.28 4642900 -6.14 -1.03 1.35 1.53
JOSB NASD S04 -1.56 28.75 2652500 -5.15 -0.21 4.13 -0.28
LLL NYSE S50 -1.42 100.48 1720600 -1.39 0.57 2.55 0.12
GRMN NASD T22 -1.26 52.68 3630800 -2.34 0.10 3.23 0.00
SVNT NASD H01 -1.26 25.16 2636100 -4.77 -0.31 2.20 1.14
VRSN NASD T15 -1.14 41.08 3694800 -2.70 -0.82 0.99 -0.45
MBRK NASD H05 -1.10 3.35 3476400 -24.72 0.03 1.13 4.95
DLM NYSE C23 -1.05 7.78 4948200 -11.89 0.18 1.50 3.59
PVTB NASD F24 -0.99 35.21 400700 -2.73 -0.07 2.27 3.37
20080605 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 24.54 402.54 2116500 6.49 6.32 23.36 0.00
RTP NYSE B05 13.42 475.17 473100 2.91 -2.38 16.41 0.65
BIDU NASD T13 17.29 361.81 3665000 5.02 3.38 16.35 0.43
FSLR NASD T26 13.12 256.00 4927500 5.40 3.72 15.89 -0.09
GOOG NASD T13 14.08 586.30 3921500 2.46 4.86 11.83 0.17
POT NYSE B09 10.47 218.85 13235600 5.02 2.22 11.59 0.43
MA NYSE S12 8.76 306.16 4596300 2.95 2.11 10.72 -0.31
CF NYSE B01 9.84 152.14 3272600 6.91 2.55 9.58 0.38
X NYSE G14 9.93 183.15 7317600 5.73 3.78 9.34 0.67
ILF AMEX 12.39 297.86 774100 4.34 4.37 9.32 -0.34
CLF NYSE B16 6.80 108.80 3457500 6.67 2.49 8.30 0.14
OIH AMEX 9.79 214.86 8083300 4.77 1.92 8.28 -0.28
ISRG NASD H12 5.34 291.41 666800 1.87 0.95 8.05 -0.18
CEO NYSE B06 6.37 174.11 683300 3.80 -0.73 7.37 0.31
HES NYSE B13 5.42 123.34 5274300 4.60 -1.80 7.23 0.14
ICE NYSE S12 7.56 136.63 1931600 5.86 1.34 7.23 0.09
WLT NYSE G10 6.34 95.19 2445700 7.14 1.49 7.10 0.09
WLL NYSE B10 6.85 100.03 1580800 7.35 -0.02 7.02 0.25
ATW NYSE B10 6.10 107.29 776000 6.03 0.09 6.64 0.62
EOG NYSE B06 7.20 131.29 4638300 5.80 0.76 6.45 0.26
20080605 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 2.76 140.78 237844096 2.00 0.56 2.57 -0.04
QQQQ NASD 0.79 50.55 126653600 1.59 0.11 0.91 -0.28
XLF AMEX 0.48 24.64 112105200 1.99 0.11 0.44 -0.18
LVLT NASD T07 0.52 4.42 106340200 13.33 0.06 0.52 1.43
IWM AMEX 1.90 76.20 106080600 2.56 0.13 1.98 0.25
C NYSE F11 0.14 21.22 87830200 0.66 0.21 0.76 -0.04
PFE NYSE H04 -0.13 18.67 83092000 -0.69 -0.06 0.31 0.37
CSCO NASD T18 0.78 27.54 78093200 2.91 0.00 0.97 0.29
MSFT NASD T01 0.76 28.30 76063300 2.76 0.19 0.70 -0.04
LEH NYSE F08 2.45 33.85 74813104 7.80 1.06 2.71 -0.34
WB NYSE F11 0.01 21.59 59155500 0.05 -0.19 0.79 0.24
SWN NYSE B06 1.58 46.04 58487900 3.55 1.36 1.93 12.08
GE NYSE G09 0.61 31.06 55398300 2.00 0.11 0.68 0.23
BAC NYSE F11 0.00 31.99 52544700 0.00 0.15 0.82 -0.14
INTC NASD T24 0.39 23.87 51960700 1.66 0.15 0.65 -0.10
F NYSE C02 -0.06 6.40 48552000 -0.93 0.02 0.24 -0.14
VZ NYSE T30 1.98 38.96 41729600 5.35 0.07 2.52 0.80
NTAP NASD T06 0.53 24.12 41274700 2.25 0.05 0.81 1.95
AMD NYSE T24 0.59 7.78 40470500 8.21 0.12 0.50 0.21
S NYSE T07 -0.05 9.20 37659800 -0.54 0.01 0.34 -0.05
DJIA components on 5-Jun-2008
June 8, 2008 at 6:57 am | Posted in Daily Close Information, DOW JONES | Leave a commentTags: DJIA components
20080605 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 1.18 40.08 9600400 3.03 0.18 1.52 0.04
AIG NYSE F13 0.69 36.41 17619200 1.93 0.20 1.01 -0.39
AXP NYSE F03 1.79 47.43 13046900 3.92 0.26 1.72 -0.38
BA NYSE G01 -0.71 77.31 5789100 -0.91 0.17 1.40 -0.14
C NYSE F11 0.14 21.22 87830200 0.66 0.21 0.76 -0.04
CAT NYSE G05 0.27 82.73 6968100 0.33 -0.59 1.80 0.21
DD NYSE B01 0.96 47.73 6511400 2.05 0.08 1.26 0.10
DIS NYSE S24 0.14 34.49 11640200 0.41 -0.03 0.61 -0.53
GE NYSE G09 0.61 31.06 55398300 2.00 0.11 0.68 0.23
GM NYSE C02 0.04 17.05 22782700 0.24 0.16 0.41 -0.18
HD NYSE S30 0.73 27.91 20265400 2.69 0.24 0.73 0.16
HON NYSE G02 -0.03 56.70 4706200 -0.05 0.46 1.31 0.03
HPQ NYSE T08 1.70 48.51 22720900 3.63 0.31 1.80 0.72
IBM NYSE T08 0.92 128.47 6153300 0.72 0.01 1.84 -0.04
INTC NASD T24 0.39 23.87 51960700 1.66 0.15 0.65 -0.10
JNJ NYSE H04 0.41 66.96 8679800 0.62 0.11 0.60 -0.03
JPM NYSE F11 0.47 42.10 27755800 1.13 0.27 0.92 -0.10
KO NYSE C05 0.49 57.19 7850600 0.86 0.05 0.80 0.05
MCD NYSE S49 0.07 58.05 7715800 0.12 -0.04 0.73 0.02
MMM NYSE R01 1.14 77.50 3805700 1.49 0.23 1.25 -0.18
MO NYSE C08 0.10 22.16 9972000 0.45 0.09 0.31 -0.31
MRK NYSE H04 0.72 38.89 13429100 1.89 0.20 0.89 0.16
MSFT NASD T01 0.76 28.30 76063300 2.76 0.19 0.70 -0.04
PFE NYSE H04 -0.13 18.67 83092000 -0.69 -0.06 0.31 0.37
PG NYSE C21 0.22 66.67 10784600 0.33 0.11 0.72 -0.14
T NYSE T30 0.96 39.46 22529300 2.49 0.10 1.11 0.02
UTX NYSE R01 0.71 69.97 5444100 1.03 0.18 1.03 -0.24
VZ NYSE T30 1.98 38.96 41729600 5.35 0.07 2.52 0.80
WMT NYSE S18 2.12 59.80 35740100 3.68 0.73 1.49 1.43
XOM NYSE B08 3.56 89.31 30270600 4.15 0.50 3.19 -0.11
Top 20 gainers and losers, highest daily price fluctuation, highest volume 4-Jun-2008
June 8, 2008 at 6:56 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a commentTags: daily price flucutation, Most actives, top gainers and losers
20080604 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GES NYSE C28 5.24 43.11 5966900 13.84 3.67 2.72 1.49
GOOG NASD T13 4.92 572.22 3363900 0.87 -1.97 13.45 -0.22
NETL NASD T28 3.34 39.75 1966600 9.17 -0.22 3.95 2.09
JOSB NASD S04 3.10 30.31 3683600 11.39 -0.20 5.24 2.72
RYAAY NASD S45 2.83 29.83 1385600 10.48 0.95 2.21 -0.09
DRYS NASD S51 2.76 93.09 2970000 3.06 -1.07 4.74 0.06
NIHD NASD T32 2.72 50.96 3235400 5.64 -0.02 3.66 0.39
MHP NYSE S41 2.68 43.88 4957100 6.50 -0.06 3.15 1.20
WBMD NASD T02 2.67 33.97 342600 8.53 0.06 2.93 0.23
HAE NYSE H13 2.67 57.74 310400 4.85 -0.11 3.11 0.23
BIDU NASD T13 2.43 344.52 2563400 0.71 -1.19 9.88 -0.14
TDS AMEX T32 2.42 50.09 587300 5.08 -0.12 2.77 0.56
STRA NASD S21 2.39 200.91 111000 1.20 -1.10 7.76 -0.16
PII NYSE C25 2.39 47.47 721600 5.30 -0.13 2.99 0.15
GDP NYSE B06 2.33 49.43 2249700 4.95 -0.80 4.02 0.44
TM NYSE C02 2.33 104.62 850200 2.28 2.62 1.12 0.81
ISRG NASD H12 2.32 286.07 815800 0.82 0.64 7.38 -0.19
VRSN NASD T15 2.32 42.22 6725200 5.81 0.07 2.61 2.10
CEG NYSE U02 2.31 89.52 1811400 2.65 -0.05 3.23 -0.23
USM AMEX T32 2.30 63.65 120800 3.75 0.10 3.24 -0.23
20080604 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -22.3 378.00 2116300 -5.57 -2.30 23.60 -0.10
RTP NYSE B05 -15.3 461.75 286000 -3.20 -5.59 12.88 -0.11
FSLR NASD T26 -14.4 242.88 5423100 -5.61 -3.83 13.99 0.24
MA NYSE S12 -10.0 297.40 6616500 -3.25 0.05 15.06 -0.30
CEO NYSE B06 -6.89 167.74 521700 -3.95 -3.68 3.72 -0.08
FFH NYSE F13 -6.89 257.60 25800 -2.61 -0.41 7.55 -0.40
WLT NYSE G10 -6.44 88.85 2237700 -6.76 -0.19 6.73 0.09
ILF AMEX -5.95 285.47 1167600 -2.04 -1.42 5.21 0.89
SGY NYSE B06 -5.13 62.81 1274200 -7.55 -0.72 5.10 0.60
HES NYSE B13 -4.53 117.92 4620200 -3.70 -1.16 4.49 0.17
DVN NYSE B06 -4.50 112.59 5124900 -3.84 -0.57 4.40 0.37
CNX NYSE B07 -4.45 98.78 3508200 -4.31 -0.50 4.34 -0.26
SUN NYSE B13 -4.41 44.22 7806900 -9.07 0.11 5.12 0.03
MUR NYSE B13 -4.32 90.11 2531600 -4.57 -0.74 4.20 -0.09
CLF NYSE B16 -3.90 102.00 3022300 -3.68 -0.58 4.08 -0.06
WLL NYSE B10 -3.67 93.18 1259900 -3.79 -0.85 4.00 0.48
X NYSE G14 -3.35 173.22 4369200 -1.90 -0.85 6.85 -0.30
BTU NYSE B07 -3.34 74.05 6265200 -4.32 -0.44 3.54 -0.39
PCP NYSE B16 -3.29 110.69 2325100 -2.89 -1.62 3.28 0.18
NYX NYSE F04 -3.12 60.07 5767400 -4.94 -0.31 3.32 0.20
20080604 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -22.3 378.00 2116300 -5.57 -2.30 23.60 -0.10
MA NYSE S12 -10.0 297.40 6616500 -3.25 0.05 15.06 -0.30
FSLR NASD T26 -14.4 242.88 5423100 -5.61 -3.83 13.99 0.24
GOOG NASD T13 4.92 572.22 3363900 0.87 -1.97 13.45 -0.22
RTP NYSE B05 -15.3 461.75 286000 -3.20 -5.59 12.88 -0.11
BIDU NASD T13 2.43 344.52 2563400 0.71 -1.19 9.88 -0.14
STRA NASD S21 2.39 200.91 111000 1.20 -1.10 7.76 -0.16
FFH NYSE F13 -6.89 257.60 25800 -2.61 -0.41 7.55 -0.40
ISRG NASD H12 2.32 286.07 815800 0.82 0.64 7.38 -0.19
X NYSE G14 -3.35 173.22 4369200 -1.90 -0.85 6.85 -0.30
WLT NYSE G10 -6.44 88.85 2237700 -6.76 -0.19 6.73 0.09
BG NYSE B01 -1.18 120.39 1933400 -0.97 -0.36 6.26 -0.10
GS NYSE F08 1.52 172.10 10777900 0.89 -0.58 6.01 -0.19
OIH AMEX 0.01 205.07 11172000 0.00 -0.49 5.74 0.03
DO NYSE B10 -2.49 130.46 3177100 -1.87 -0.65 5.68 0.02
FLR NYSE R01 1.05 185.51 1382700 0.57 0.29 5.61 -0.33
POT NYSE B09 -3.11 208.38 9258100 -1.47 0.10 5.53 -0.42
APA NYSE B06 -0.76 130.15 5962900 -0.58 -1.31 5.29 0.19
ANR NYSE B07 -2.97 81.39 7149900 -3.52 -1.36 5.27 -0.22
JOSB NASD S04 3.10 30.31 3683600 11.39 -0.20 5.24 2.72
20080604 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -0.07 138.02 246722496 -0.05 -0.39 1.70 -0.09
QQQQ NASD 0.63 49.76 174967400 1.28 -0.16 1.16 0.04
XLF AMEX -0.15 24.16 137336400 -0.62 -0.14 0.73 0.12
LEH NYSE F08 0.79 31.40 113970304 2.58 -0.88 4.57 -0.16
C NYSE F11 -0.34 21.08 91151296 -1.59 -0.07 1.00 0.27
IWM AMEX 0.46 74.30 85092400 0.62 -0.26 1.61 -0.03
MSFT NASD T01 0.23 27.54 79611600 0.84 -0.03 0.44 -0.13
BAC NYSE F11 -1.32 31.99 61139900 -3.96 -1.00 0.79 0.26
PFE NYSE H04 -0.21 18.80 60536900 -1.10 0.00 0.44 0.13
CSCO NASD T18 0.42 26.76 60379100 1.59 -0.12 0.77 0.27
IDEV NASD H01 -2.84 1.26 58290500 -69.27 -2.79 0.35 53.11
INTC NASD T24 0.54 23.48 57519000 2.35 -0.13 0.87 -0.13
F NYSE C02 -0.22 6.46 56142700 -3.29 -0.04 0.27 0.00
WB NYSE F11 -0.34 21.58 47592100 -1.55 -0.22 1.08 -0.48
GE NYSE G09 -0.01 30.45 44919200 -0.03 0.00 0.43 -0.14
LVLT NASD T07 0.16 3.90 43708800 4.28 0.04 0.34 -0.17
AMR NYSE S34 0.06 7.38 41397900 0.82 0.04 0.93 1.52
S NYSE T07 -0.13 9.25 39769300 -1.39 -0.01 0.21 0.26
DELL NASD T19 0.42 23.89 35935200 1.79 -0.13 0.79 -0.16
ORCL NASD T01 0.00 22.91 35156400 0.00 -0.20 0.44 -0.31
DJIA components on 4-Jun-2008
June 8, 2008 at 6:54 am | Posted in Daily Close Information, DOW JONES | Leave a commentTags: DJIA components
20080604 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 -0.70 38.90 9217500 -1.77 -0.10 1.24 -0.03
AIG NYSE F13 -0.29 35.72 28768700 -0.81 -0.20 1.08 0.14
AXP NYSE F03 1.33 45.64 21045900 3.00 0.89 2.22 0.34
BA NYSE G01 -0.10 78.02 6750400 -0.13 -0.32 1.34 -0.35
C NYSE F11 -0.34 21.08 91151296 -1.59 -0.07 1.00 0.27
CAT NYSE G05 0.04 82.46 5740600 0.05 -0.13 1.65 0.16
DD NYSE B01 0.13 46.77 5909100 0.28 -0.08 0.73 -0.05
DIS NYSE S24 1.17 34.35 24630700 3.53 -0.03 1.44 1.23
GE NYSE G09 -0.01 30.45 44919200 -0.03 0.00 0.43 -0.14
GM NYSE C02 -0.57 17.01 27928500 -3.24 -0.11 0.60 -0.30
HD NYSE S30 0.09 27.18 17537700 0.33 -0.02 0.63 0.15
HON NYSE G02 -0.41 56.73 4575500 -0.72 -0.18 0.83 -0.17
HPQ NYSE T08 0.57 46.81 13172100 1.23 -0.22 1.15 -0.10
IBM NYSE T08 -0.29 127.55 6432200 -0.23 0.03 2.05 -0.11
INTC NASD T24 0.54 23.48 57519000 2.35 -0.13 0.87 -0.13
JNJ NYSE H04 -0.21 66.55 8962900 -0.31 -0.06 0.67 -0.22
JPM NYSE F11 -0.26 41.63 30800200 -0.62 -0.15 1.19 0.07
KO NYSE C05 0.30 56.70 7485900 0.53 -0.15 0.72 -0.23
MCD NYSE S49 0.42 57.98 7601400 0.73 0.08 1.19 -0.17
MMM NYSE R01 0.13 76.36 4667700 0.17 -0.43 1.61 -0.04
MO NYSE C08 0.08 22.06 14539600 0.36 -0.04 0.19 0.11
MRK NYSE H04 -0.18 38.17 11552400 -0.47 -0.22 0.35 -0.06
MSFT NASD T01 0.23 27.54 79611600 0.84 -0.03 0.44 -0.13
PFE NYSE H04 -0.21 18.80 60536900 -1.10 0.00 0.44 0.13
PG NYSE C21 1.04 66.45 12590800 1.59 0.64 0.97 0.10
T NYSE T30 -0.28 38.50 21995000 -0.72 -0.25 0.61 -0.09
UTX NYSE R01 -0.50 69.26 7153600 -0.72 -0.35 0.76 0.03
VZ NYSE T30 -0.38 36.98 23120300 -1.02 0.16 1.36 0.95
WMT NYSE S18 -0.09 57.68 14710500 -0.16 -0.28 0.68 -0.14
XOM NYSE B08 0.04 85.75 34112600 0.05 -0.41 1.73 0.08
Create a free website or blog at WordPress.com.
Entries and comments feeds.