Price and volume were up 2 days 6-Dec-2007
December 7, 2007 at 8:32 am | In 1-Yr uptrend chart, Close price and volume up for 2 days |Tags: Price and volume were up 2 days
From : 20071130 to 20071206 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 071205 071206 VolChg(x) PrChgLast2days
AAPL NASD T19 Y 185.50 189.95 0.01 10.14 5.64%
ABFS NASD S59 Y 22.62 23.98 0.44 1.87 8.46%
ABV NYSE C04 Y 75.09 76.76 1.22 1.93 2.58%
ACGY NASD B11 Y 20.79 21.16 0.58 1.16 5.80%
ACH NYSE B02 Y 57.78 61.11 0.47 5.48 9.85%
ACI NYSE B07 Y 37.65 40.20 0.44 2.75 7.34%
ADCT NASD T03 Y 17.07 17.49 0.14 1.39 8.63%
AHG NYSE H09 Y 20.89 21.02 0.21 0.38 1.84%
ALTR NASD T26 Y 19.00 19.20 0.18 0.41 2.18%
AMLN NASD H01 Y 37.58 38.72 0.34 2.15 5.88%
APD NYSE B03 Y 100.25 102.19 0.11 3.46 3.50%
ARD AMEX B10 Y 38.28 40.00 0.03 3.38 9.23%
ARG NYSE S31 Y 52.33 55.27 0.15 5.75 11.61%
ASBC NASD F24 Y 27.24 28.07 0.05 1.19 4.43%
ASH NYSE B03 Y 48.36 49.28 0.11 1.60 3.36%
BAC-D 22.10 22.15 0.95 0.07 0.32%
BBT NYSE F23 Y 36.15 36.33 0.13 0.83 2.34%
BDK NYSE G17 Y 80.78 82.70 0.12 2.61 3.26%
BDN NYSE F19 Y 20.06 20.70 0.45 0.98 4.97%
BID NYSE S12 Y 38.06 41.61 0.91 4.83 13.13%
BMR NYSE F19 23.65 24.14 3.10 1.97 8.89%
BMRN NASD H01 Y 26.94 28.78 0.07 2.24 8.44%
BMS NYSE C19 Y 26.81 27.57 0.05 0.94 3.53%
BNI NYSE S44 Y 84.66 86.94 0.06 4.06 4.90%
BPO NYSE F14 20.33 20.94 0.15 1.29 6.56%
BUCY NASD G05 Y 86.43 90.10 0.23 4.64 5.43%
BWA NYSE C03 Y 97.59 100.00 0.02 3.85 4.00%
BXP NYSE F19 Y 98.30 101.63 0.42 6.67 7.02%
CAG NYSE C23 Y 24.39 25.93 1.19 1.56 6.40%
CEPH NASD H05 Y 75.31 77.55 0.56 3.50 4.73%
CHT NYSE T32 Y 19.66 19.97 0.58 0.51 2.62%
CIG NYSE U03 21.78 22.37 0.37 1.56 7.50%
CIT NYSE F03 Y 25.36 27.75 0.13 2.82 11.31%
CLP NYSE F15 23.68 24.65 0.36 1.45 6.25%
CMI NYSE G04 Y 122.00 127.36 0.20 9.88 8.41%
COG NYSE B06 Y 34.80 36.49 0.59 2.90 8.63%
COST NASD S18 Y 69.65 70.83 0.03 1.66 2.40%
CPO NYSE C23 Y 40.01 42.24 0.38 2.34 5.86%
CRK NYSE B06 Y 33.13 34.75 0.46 1.70 5.14%
CTX NYSE G16 Y 22.35 25.18 1.23 3.72 17.33%
DDM AMEX 91.84 94.08 0.09 5.02 5.64%
DDR NYSE F15 Y 44.55 46.26 0.00 3.16 7.33%
DECK NASD C29 Y 153.48 159.56 0.22 6.39 4.17%
DEI 23.59 24.69 0.05 1.69 7.35%
DF NYSE C11 Y 25.34 26.04 0.01 0.83 3.29%
DIA AMEX F04 Y 134.45 136.08 0.04 3.65 2.76%
DRH NYSE F17 17.05 17.51 0.15 1.30 8.02%
DVN NYSE B06 Y 85.22 88.51 0.10 5.40 6.50%
EEB AMEX Y 54.99 55.77 0.25 3.09 5.87%
EJ NYSE F14 Y 25.96 27.96 0.18 3.21 12.97%
ELY NYSE C27 Y 17.09 18.07 0.15 1.32 7.88%
EMC NYSE T06 Y 19.44 19.52 0.06 0.33 1.72%
EOG NYSE B06 Y 85.24 88.82 0.12 6.05 7.31%
EP NYSE B12 Y 16.00 16.25 1.18 0.34 2.14%
EQT NYSE U04 Y 53.95 54.68 0.13 1.55 2.92%
ETY 16.51 16.76 0.00 0.52 3.20%
FCL NYSE B07 Y 46.74 47.66 0.56 1.91 4.17%
FCX-M 149.20 153.26 0.14 9.41 6.54%
FITB NASD F24 Y 28.99 29.99 0.18 1.34 4.68%
FLS NYSE G04 Y 92.39 98.59 1.13 6.38 6.92%
FO NYSE C15 Y 77.03 77.09 0.30 1.04 1.37%
FUL NYSE B15 Y 23.92 26.65 0.08 3.23 13.79%
GD NYSE S51 Y 92.43 93.07 0.10 3.21 3.57%
GOOG NASD T13 Y 698.51 715.26 0.17 31.10 4.55%
GPM NYSE 21.51 21.73 0.05 0.56 2.65%
GRM NYSE 24.98 25.33 1.59 0.44 1.77%
GTI NYSE G09 Y 17.60 18.92 0.02 3.19 20.28%
HAL NYSE B11 Y 36.90 37.78 0.02 1.49 4.11%
HCBK NASD F29 Y 15.22 15.78 0.71 0.77 5.13%
HDB NYSE F06 Y 139.70 141.82 0.36 8.09 6.05%
HES NYSE B13 Y 74.62 78.86 0.63 6.26 8.62%
HK NYSE B06 Y 16.35 17.04 0.03 1.22 7.71%
HLS NYSE H16 Y 20.19 21.01 0.84 1.91 10.00%
HNZ NYSE C14 Y 47.70 48.33 0.53 1.28 2.72%
IBKR 29.99 30.79 0.84 1.29 4.37%
IOC AMEX B13 Y 21.40 22.51 0.16 1.22 5.73%
ISRG NASD H12 Y 332.93 344.79 0.84 19.14 5.88%
IWD AMEX Y 81.95 83.20 0.23 2.58 3.20%
IWM AMEX Y 76.44 78.25 0.30 3.25 4.33%
JBHT NASD S59 Y 26.66 27.50 0.17 1.49 5.73%
JEC NYSE S57 Y 90.36 94.11 0.77 7.67 8.87%
KBH NYSE G16 Y 20.88 24.25 1.29 3.84 18.81%
KEP NYSE U03 Y 21.36 22.11 0.75 1.21 5.79%
KEY NYSE F11 Y 25.19 25.77 0.22 0.82 3.29%
KFY NYSE S56 Y 16.73 18.73 0.67 2.61 16.19%
KRE AMEX Y 39.81 41.26 1.80 2.25 5.77%
KSU NYSE S44 Y 35.19 36.54 8.88 2.25 6.56%
KWK NYSE B06 Y 52.90 53.71 0.25 2.55 4.98%
LIFC NASD H01 Y 42.40 46.46 0.20 4.98 12.01%
LIZ NYSE C28 Y 24.24 24.78 0.34 0.61 2.52%
LPX NYSE G11 Y 15.02 15.61 0.02 1.06 7.29%
LRCX NASD T27 Y 45.58 47.56 0.30 2.24 4.94%
MA NYSE S12 Y 200.07 206.02 0.37 10.23 5.22%
MAS NYSE G11 Y 22.39 23.75 0.76 2.18 10.11%
MCO NYSE F03 Y 37.92 39.47 0.32 3.05 8.37%
MDC NYSE G16 Y 36.29 38.91 1.05 3.92 11.20%
MDY AMEX Y 157.84 160.64 0.14 5.19 3.34%
MLHR NASD C07 Y 28.19 29.19 0.47 1.30 4.66%
MMC NYSE F07 Y 25.47 25.76 0.17 0.52 2.06%
MTB NYSE F25 Y 90.06 90.78 0.41 1.87 2.10%
MTG NYSE F30 Y 23.83 26.57 0.28 3.02 12.82%
MUR NYSE B13 Y 73.88 75.75 0.00 3.87 5.38%
NDAQ NASD S12 Y 43.89 44.19 0.43 0.95 2.20%
NE NYSE B10 Y 52.54 53.93 0.04 1.48 2.82%
NETL NASD T28 Y 28.99 29.49 0.14 1.64 5.89%
NFX NYSE B06 Y 52.40 54.31 0.31 3.72 7.35%
NHP NYSE F16 31.21 32.19 0.07 1.94 6.41%
NSM NYSE T24 Y 22.93 23.51 0.12 1.00 4.44%
NT NYSE T21 Y 16.43 16.67 0.38 0.26 1.58%
NVLS NASD T27 Y 25.85 26.05 0.02 0.40 1.56%
NVTL NASD T02 Y 15.91 16.69 0.18 1.18 7.61%
NWEC NASD U01 28.60 28.67 0.52 0.92 3.32%
NWS NYSE S24 Y 21.19 21.84 0.27 0.74 3.51%
NYX NYSE F04 Y 85.61 88.51 0.02 4.95 5.92%
OC NYSE B03 Y 21.50 21.55 0.16 0.38 1.79%
ODP NYSE C18 Y 16.60 16.80 0.08 0.52 3.19%
OIH AMEX Y 176.65 183.57 0.11 7.62 4.33%
ONXX NASD H01 Y 55.00 55.78 0.02 2.05 3.82%
OZM 24.10 25.25 0.45 1.21 5.03%
PBCT NASD F29 Y 16.67 17.10 0.47 0.79 4.84%
PCL NYSE F14 Y 46.26 47.21 0.05 2.03 4.49%
PGJ AMEX Y 35.98 36.23 0.02 1.58 4.56%
PH NYSE G10 Y 81.13 82.25 0.11 2.68 3.37%
PII NYSE C25 Y 47.64 50.03 1.34 4.23 9.24%
PKX NYSE B16 Y 163.10 170.94 0.20 14.81 9.49%
PLCE NASD S04 Y 29.39 30.41 0.29 1.66 5.77%
PNC NYSE F11 Y 72.96 73.89 0.90 1.91 2.65%
PTP NYSE F13 Y 36.83 37.41 0.00 0.81 2.21%
PXP NYSE B06 Y 51.87 52.59 0.01 2.32 4.62%
RIO.P NYSE 30.08 30.75 0.54 2.07 7.22%
RKH AMEX Y 140.06 142.72 0.10 4.67 3.38%
RMBS NASD T28 Y 19.84 21.30 1.12 2.06 10.71%
RMD NYSE H12 Y 46.04 47.79 0.13 1.92 4.19%
ROH NYSE B03 Y 55.25 56.51 0.02 2.55 4.73%
RPM NYSE G06 Y 19.19 19.84 1.04 0.82 4.31%
RSH NYSE S22 Y 18.89 18.96 0.47 0.51 2.76%
RSX 52.25 52.40 0.06 2.10 4.17%
SGMO NASD H01 Y 15.10 15.80 0.31 1.63 11.50%
SI NYSE T31 Y 154.14 155.50 0.23 4.72 3.13%
SLT NYSE B04 Y 27.73 28.87 0.14 2.47 9.36%
SNDA NASD T15 Y 36.24 37.57 0.18 1.97 5.53%
SNH NYSE F16 22.30 23.44 0.45 1.79 8.27%
SNP NYSE B06 Y 159.22 166.85 0.06 18.39 12.39%
SPR NYSE G02 Y 34.72 35.49 0.07 1.49 4.38%
SSO AMEX 89.09 91.58 0.00 5.18 6.00%
STI NYSE F11 Y 70.28 70.62 0.59 1.78 2.59%
STJ NYSE H12 Y 39.65 40.40 0.12 1.02 2.59%
STLD NASD B16 Y 50.68 54.48 0.04 4.76 9.57%
STR NYSE B10 Y 54.95 55.41 0.00 1.21 2.23%
TASR NASD G02 Y 15.22 15.94 0.06 1.10 7.41%
TDW NYSE S51 Y 50.51 51.71 0.18 1.28 2.54%
THO NYSE C25 Y 35.04 38.57 0.06 4.22 12.29%
TMO NYSE R01 Y 57.89 58.08 0.12 0.81 1.41%
TNE NYSE T31 Y 20.57 20.73 0.10 0.68 3.39%
TRB NYSE S42 Y 29.69 32.00 2.45 2.40 8.11%
TS NYSE B16 Y 46.19 46.55 0.14 0.65 1.42%
TTI NYSE B10 Y 16.23 16.88 0.16 0.89 5.57%
UNP NYSE S44 Y 129.30 134.15 0.47 7.41 5.85%
URBN NASD S04 Y 27.00 28.63 0.11 1.93 7.23%
USG NYSE G06 Y 36.96 37.55 1.68 1.25 3.44%
VCLK NASD S01 Y 22.97 23.97 0.51 1.10 4.81%
VLY NYSE F25 Y 19.21 19.72 0.02 0.60 3.14%
WAB NYSE S44 Y 34.15 35.47 0.20 2.17 6.52%
WDR NYSE F09 Y 34.50 36.28 0.07 2.25 6.61%
WG NYSE B11 Y 37.06 38.37 0.93 1.52 4.12%
WHR NYSE C01 Y 83.42 85.66 0.20 4.41 5.43%
WLT NYSE G10 Y 34.50 36.26 1.21 2.21 6.49%
WM NYSE F29 Y 18.59 19.13 0.25 0.66 3.57%
WMT NYSE S18 Y 48.90 49.27 0.05 1.08 2.24%
WY NYSE G11 Y 72.80 75.90 0.14 4.78 6.72%
X NYSE G14 Y 96.68 100.60 0.49 6.60 7.02%
XLF AMEX Y 30.63 31.62 0.16 1.44 4.77%
XLNX NASD T26 Y 22.01 22.65 0.19 1.01 4.67%
XLV AMEX Y 36.52 36.77 0.43 0.54 1.49%
YRCW NASD S59 Y 17.89 19.12 0.28 2.10 12.34%
YUM NYSE S49 Y 37.15 39.05 0.16 2.08 5.63%
ZMH NYSE H12 Y 67.17 69.57 0.51 4.21 6.44%
No Comments yet »
RSS feed for comments on this post. TrackBack URI
Leave a comment
You must be logged in to post a comment.
Blog at WordPress.com. | Theme: Pool by Borja Fernandez.
Entries and comments feeds.
