Price and volume were up 2 days 23-Jan-2008
January 24, 2008 at 10:49 am | In Close price and volume up for 2 days |Tags: Price and volume were up 2 days
From : 20080116 to 20080123 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 080122 080123 VolChg(x) PrChgLast2days
AJG NYSE F07 Y 23.86 25.50 0.39 2.22 9.54%
AKS NYSE B16 Y 39.29 39.42 0.06 2.23 6.00%
ALL NYSE F13 Y 49.12 51.30 0.13 2.84 5.86%
ALV NYSE C03 Y 45.93 47.68 0.09 1.93 4.22%
AMB NYSE F18 49.42 54.15 0.11 4.82 9.77%
AME NYSE G09 Y 39.10 40.58 1.04 1.63 4.18%
ANN NYSE S04 Y 20.43 22.02 0.19 2.27 11.49%
ANR NYSE B07 Y 25.36 26.31 0.10 1.80 7.34%
AOS NYSE C12 Y 31.65 34.49 0.23 4.06 13.34%
APOG NASD G07 Y 15.15 16.60 0.16 1.59 10.59%
ARE NYSE F19 Y 94.47 100.45 0.19 8.17 8.85%
ARO NYSE S04 Y 23.16 25.96 0.49 3.83 17.31%
ARXT NASD H05 Y 59.82 60.00 0.53 0.23 0.38%
BAC NYSE F11 Y 37.39 40.57 0.09 4.60 12.79%
BARE NASD C21 Y 20.77 20.84 0.01 0.88 4.41%
BBT NYSE F23 Y 30.51 34.14 0.65 4.72 16.04%
BC NYSE G04 Y 15.30 16.41 0.19 1.32 8.75%
BCS NYSE F05 36.07 37.72 0.02 2.87 8.24%
BDK NYSE G17 Y 67.57 73.05 0.56 7.30 11.10%
BKS NYSE S53 Y 27.86 30.36 0.22 2.79 10.12%
BLL NYSE C19 Y 42.04 43.08 0.23 1.05 2.50%
BMS NYSE C19 Y 24.55 25.49 0.03 1.48 6.16%
BNS NYSE F11 44.80 46.86 0.07 2.40 5.40%
BOBE NASD S49 25.63 28.12 0.47 3.63 14.82%
BOH NYSE F26 Y 44.92 48.79 0.65 5.72 13.28%
BPFH NASD F25 Y 18.73 20.59 0.49 2.18 11.84%
BWA NYSE C03 Y 46.30 47.78 0.19 3.03 6.77%
BWLD NASD S49 20.32 22.95 0.12 3.04 15.27%
BX NYSE F02 Y 18.77 20.57 0.28 1.90 10.18%
CAT NYSE G05 Y 63.82 65.08 0.11 2.27 3.61%
CB NYSE F13 Y 48.31 48.79 0.00 0.77 1.60%
CBL NYSE F21 23.09 25.36 0.37 3.15 14.18%
CBRL NASD S49 Y 26.27 29.72 0.50 5.07 20.57%
CFR NYSE F28 Y 47.17 52.21 0.42 6.83 15.05%
CHKP NASD T23 Y 20.91 21.20 0.16 0.30 1.44%
CHT NYSE T32 Y 21.63 21.99 0.00 1.54 7.53%
CINF NASD F13 35.28 37.13 0.06 2.03 5.78%
CLC NYSE C03 37.25 37.28 0.33 1.66 4.66%
CLP NYSE F15 22.59 24.48 0.73 3.02 14.07%
CME NYSE S12 Y 581.00 609.99 0.00 51.59 9.24%
COF NYSE F03 Y 39.81 44.20 0.32 4.52 11.39%
COH NYSE C29 Y 27.49 29.19 0.75 4.00 15.88%
COST NASD S18 Y 66.06 68.61 0.02 4.08 6.32%
CPF NYSE F26 15.98 18.07 0.12 3.20 21.52%
CPHD NASD T22 Y 30.99 31.91 0.38 1.60 5.28%
CPT NYSE F20 45.65 50.47 1.24 7.17 16.56%
CSX NYSE S44 Y 43.39 45.51 0.03 4.33 10.51%
CTX NYSE G16 Y 22.67 27.22 0.40 6.32 30.24%
CUZ NYSE F15 Y 21.36 23.30 0.23 2.70 13.11%
DDR NYSE F15 Y 34.70 38.70 0.30 5.44 16.36%
DISH NASD C12 Y 28.13 28.61 0.06 0.66 2.36%
DKS NYSE S55 Y 28.17 31.43 0.54 5.25 20.05%
DOV NYSE G04 Y 35.89 36.62 0.14 1.07 3.01%
DOW NYSE B03 Y 34.94 36.36 0.15 1.42 4.06%
DRE NYSE F15 Y 21.82 23.55 0.59 2.21 10.36%
DRI NYSE S49 Y 22.87 26.00 0.70 3.81 17.17%
DSL NYSE F29 Y 25.73 29.53 0.51 6.58 28.67%
DTV NYSE T03 Y 20.06 21.35 0.16 1.68 8.54%
EFX NYSE F03 Y 32.71 34.52 0.98 1.84 5.63%
EL NYSE C21 Y 39.21 41.09 0.30 2.32 5.98%
EPR NYSE F15 Y 44.55 47.50 0.01 3.02 6.79%
EQR NYSE F20 Y 33.91 37.52 0.92 4.80 14.67%
ETH NYSE C15 Y 24.96 31.45 2.70 7.18 29.58%
ETN NYSE G09 Y 81.19 81.99 0.19 0.91 1.12%
EWBC NASD F26 Y 22.01 24.72 0.75 3.65 17.32%
EXP NYSE G03 Y 31.08 34.01 0.15 4.56 15.48%
FDG NYSE B07 Y 35.03 36.65 0.31 2.44 7.13%
FDO NYSE S18 Y 19.26 20.33 0.04 2.64 14.92%
FDX NYSE S02 Y 84.17 88.99 0.77 4.98 5.93%
FII NYSE F02 Y 40.70 44.39 0.06 3.69 9.07%
FMBI NASD F24 26.02 28.01 0.77 2.71 10.71%
FR NYSE F18 32.47 35.20 0.25 4.10 13.18%
FRT NYSE F21 65.65 69.44 1.12 4.96 7.69%
GBCI NASD F26 Y 16.11 17.01 0.91 1.47 9.46%
GCI NYSE S42 Y 34.26 35.77 0.05 1.74 5.11%
GES NYSE C28 Y 34.01 36.41 0.20 3.82 11.72%
GM NYSE C02 Y 23.65 25.70 0.48 2.18 9.27%
GMT NYSE S46 Y 31.89 33.43 0.18 1.62 5.09%
GPI NYSE S05 Y 22.21 23.89 0.25 2.68 12.64%
GYMB NASD C28 Y 33.72 35.81 0.09 4.63 14.85%
HBI NYSE C28 Y 22.92 23.10 0.93 0.61 2.71%
HCP NYSE F16 Y 31.19 33.78 0.16 3.62 12.00%
HE NYSE U02 Y 21.85 22.49 0.27 0.82 3.78%
HOT NYSE S33 Y 40.17 43.50 0.53 4.53 11.62%
HUBG NASD S02 Y 24.44 26.49 0.05 2.49 10.38%
IAI NYSE 44.61 47.00 0.04 3.45 7.92%
ICF AMEX Y 72.40 79.22 0.21 8.69 12.32%
IR NYSE G04 Y 37.48 39.25 0.31 2.11 5.68%
ITW NYSE G04 Y 48.23 49.70 0.05 2.55 5.41%
IYF NYSE Y 84.34 89.77 0.91 7.29 8.84%
IYR NYSE Y 61.01 66.00 0.45 6.98 11.83%
JAH NYSE C16 Y 20.27 23.27 0.97 3.12 15.48%
JBX NYSE S49 Y 25.55 27.47 0.29 3.60 15.08%
JCG NYSE S04 Y 39.99 41.69 0.14 1.73 4.33%
JEF NYSE F09 Y 16.86 18.43 0.57 2.17 13.35%
JLL NYSE F14 63.80 68.66 0.03 8.09 13.36%
JOSB NASD S04 Y 21.40 22.88 0.23 1.88 8.95%
JPM NYSE F11 Y 40.86 45.72 0.36 6.13 15.48%
JWN NYSE S04 Y 32.58 36.25 0.43 6.38 21.36%
KBH NYSE G16 Y 20.11 22.88 0.80 4.36 23.54%
KBW 22.17 24.43 0.26 3.11 14.59%
KCE AMEX Y 57.59 60.35 0.13 4.22 7.52%
KIM NYSE F21 Y 32.38 35.52 0.22 4.82 15.70%
KRE AMEX Y 32.94 35.92 0.46 4.10 12.88%
KSS NYSE S17 Y 42.89 44.03 0.06 4.03 10.08%
KSWS NASD C29 Y 16.87 17.74 0.09 1.39 8.50%
LEG NYSE C15 Y 16.90 18.23 0.38 2.09 12.95%
LFG NYSE F30 Y 28.49 35.33 1.19 9.08 34.59%
LIZ NYSE C28 Y 19.17 20.85 0.27 3.33 19.01%
LTD NYSE S04 Y 16.59 17.75 0.33 1.82 11.42%
LVS NYSE S48 Y 79.44 85.80 0.00 10.20 13.49%
M NYSE S17 Y 24.30 25.41 0.34 2.36 10.24%
MA NYSE S12 Y 182.17 192.59 0.13 17.97 10.29%
MAR NYSE S33 Y 33.00 35.06 0.05 2.38 7.28%
MAS NYSE G11 Y 19.61 21.76 0.35 2.91 15.44%
MAT NYSE C31 Y 18.03 18.78 0.05 1.07 6.04%
MCD NYSE S49 Y 52.45 53.01 0.14 0.61 1.16%
MCO NYSE F03 Y 34.36 35.60 0.22 1.97 5.86%
MDC NYSE G16 Y 38.22 43.65 0.64 7.74 21.55%
MEE NYSE B07 Y 29.76 30.38 0.02 1.90 6.67%
MHK NYSE G18 Y 71.28 75.93 0.28 9.79 14.80%
MI NYSE F24 Y 22.42 24.51 0.03 2.54 11.56%
MLM NYSE G06 Y 108.15 110.19 0.52 5.77 5.53%
MOS NYSE B01 Y 80.29 81.00 0.12 0.98 1.22%
MSM NYSE S31 Y 36.86 38.26 0.22 2.58 7.23%
MTB NYSE F25 Y 76.27 84.65 0.10 10.96 14.87%
NCC NYSE F24 Y 15.29 15.44 1.37 1.11 7.75%
NFLX NASD S39 Y 22.31 23.76 1.08 1.91 8.74%
NHP NYSE F16 31.80 34.17 0.31 3.57 11.67%
NKE NYSE C29 Y 57.29 57.52 0.41 1.02 1.81%
NSC NYSE S44 Y 45.07 49.41 0.46 5.26 11.91%
NUE NYSE B16 Y 52.18 52.45 0.38 1.23 2.40%
NWL NYSE C16 Y 23.50 24.99 0.36 2.16 9.46%
NYB NYSE F29 Y 15.85 17.02 0.46 1.96 13.01%
OC NYSE B03 Y 17.80 17.80 1.01 0.43 2.48%
OFC NYSE F19 28.59 30.47 0.19 2.39 8.51%
OZM 23.87 24.15 0.80 0.70 2.99%
PBKS NASD F23 16.12 18.20 0.49 2.58 16.52%
PCBC NASD F26 17.67 19.87 0.08 2.98 17.64%
PCL NYSE F14 Y 40.06 43.57 0.35 3.98 10.05%
PFCB NASD S49 Y 24.51 28.41 0.44 5.00 21.36%
PNRA NASD S52 Y 34.01 37.16 0.70 3.20 9.42%
POOL NASD C27 Y 18.94 21.12 0.55 3.13 17.40%
PRSP NASD F28 24.17 26.51 0.40 3.47 15.06%
PSA NYSE F18 Y 74.44 80.45 0.11 8.43 11.71%
PSQ AMEX 61.99 63.00 0.06 2.70 4.48%
PWR NYSE G07 Y 20.03 20.50 0.06 1.03 5.29%
QDEL NASD H02 Y 17.30 17.50 0.08 0.43 2.52%
RCL NYSE S27 Y 35.07 37.34 0.11 3.13 9.15%
REG NYSE F21 Y 55.96 59.56 0.29 4.86 8.88%
RGC NYSE S38 Y 17.29 17.71 0.12 0.46 2.67%
RGS NYSE S40 Y 22.86 23.86 0.25 1.19 5.25%
RHI NYSE S56 Y 22.43 23.49 0.18 1.33 6.00%
RKH AMEX Y 119.39 128.75 0.25 13.10 11.33%
RL NYSE C28 Y 56.60 61.34 0.52 7.98 14.96%
ROST NASD S04 Y 26.53 27.45 0.30 2.42 9.67%
RPM NYSE G06 Y 20.24 20.89 0.32 0.78 3.88%
RSH NYSE S22 Y 15.84 15.99 0.00 1.56 10.81%
RTH AMEX Y 90.95 93.71 0.11 5.91 6.73%
RYL NYSE G16 Y 27.02 31.22 0.66 5.37 20.77%
RYN NYSE F15 Y 39.39 42.80 0.01 3.52 8.96%
SAH NYSE S05 Y 17.81 19.11 0.26 2.61 15.82%
SAY NYSE T12 Y 23.35 25.99 0.30 3.42 15.15%
SBUX NASD S52 Y 18.67 20.09 0.20 1.43 7.66%
SCRX NASD S20 Y 23.26 23.53 0.55 0.79 3.47%
SLG NYSE F15 85.06 90.97 0.37 7.81 9.39%
SLW NYSE B14 Y 16.07 16.48 0.16 0.50 3.13%
SMG NYSE B01 Y 33.29 33.91 0.05 1.91 5.97%
SONC NASD S49 Y 19.90 21.00 0.99 1.85 9.66%
SPW NYSE C01 Y 95.23 96.92 0.66 3.61 3.87%
STI NYSE F11 Y 61.01 65.73 0.20 7.45 12.78%
STJ NYSE H12 Y 40.28 41.66 0.70 1.67 4.18%
SUSQ NASD F25 17.28 19.01 0.34 2.72 16.70%
SVU NYSE S28 Y 27.75 29.70 0.28 2.05 7.41%
TBL NYSE C29 Y 15.74 16.73 0.57 1.52 9.99%
TCB NYSE F11 Y 16.46 19.15 1.19 3.41 21.66%
TCO NYSE F21 Y 45.91 50.41 0.69 4.98 10.96%
TJX NYSE S17 Y 29.71 31.75 0.52 2.87 9.94%
TOL NYSE G16 Y 18.09 20.56 0.51 3.27 18.91%
TPX NYSE C15 Y 23.56 24.63 0.82 2.50 11.30%
TRN NYSE S44 Y 23.26 23.83 0.10 0.72 3.12%
TSCO NASD R01 Y 30.44 33.72 0.48 4.23 14.34%
TSS NYSE S12 Y 20.36 21.06 0.34 0.83 4.10%
TT 44.11 44.71 0.11 0.76 1.73%
TTC NYSE G17 Y 43.85 48.35 0.24 5.34 12.42%
TWB NYSE S04 Y 28.50 29.36 0.40 1.45 5.20%
UB NYSE F26 Y 42.95 45.00 0.24 3.36 8.07%
UCBI NASD F23 16.25 18.00 0.28 3.00 20.00%
UDR NYSE F20 Y 21.14 22.45 1.21 2.18 10.75%
UNFI NASD S25 Y 24.56 25.18 0.06 0.77 3.15%
UPS NYSE S02 Y 67.54 71.63 0.26 4.47 6.66%
USB NYSE F24 Y 30.69 32.70 0.29 2.51 8.31%
UYG AMEX 32.69 36.94 0.70 5.93 19.12%
VCLK NASD S01 Y 19.98 20.22 0.12 0.81 4.17%
VFC NYSE C28 Y 72.56 75.55 0.06 7.55 11.10%
VLY NYSE F25 Y 18.22 18.98 0.57 1.43 8.15%
VMC NYSE G06 Y 66.17 69.00 0.16 2.94 4.45%
VNO NYSE F15 Y 83.42 92.71 0.88 11.40 14.02%
VNQ AMEX Y 56.40 61.75 0.44 6.67 12.11%
WAG NYSE S19 Y 34.07 35.45 0.07 1.74 5.16%
WB NYSE F11 Y 31.91 35.30 0.25 4.50 14.61%
WBS NYSE F29 Y 26.87 29.75 0.25 3.66 14.03%
WERN NASD S59 Y 17.00 19.03 0.64 2.31 13.82%
WFC NYSE F11 Y 26.95 29.38 0.45 3.90 15.31%
WFMI NASD S28 Y 35.43 38.99 0.38 3.91 11.15%
WFR NYSE T25 Y 67.00 69.84 0.09 4.01 6.09%
WFSL NASD F29 Y 20.58 22.90 0.12 3.85 20.21%
WGO NYSE C25 Y 19.38 21.40 0.31 2.46 12.99%
WHR NYSE C01 Y 74.49 81.01 0.40 9.48 13.25%
WLT NYSE G10 Y 35.12 37.23 0.10 4.49 13.71%
WMT NYSE S18 Y 49.20 50.16 0.13 2.58 5.42%
WRE NYSE F15 Y 27.75 30.56 0.05 3.65 13.56%
WRI NYSE F21 Y 30.08 32.49 0.29 3.70 12.85%
WTNY NASD F27 Y 22.26 25.46 0.72 3.98 18.53%
XHB AMEX Y 18.55 20.50 0.30 3.30 19.19%
XLI AMEX Y 34.80 35.75 0.18 1.07 3.09%
YRCW NASD S59 Y 15.28 18.72 0.98 3.68 24.47%
ZION NASD F26 Y 42.77 46.59 0.31 4.88 11.70%
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.
