Top 20 gainers and losers, highest daily price fluctuation, highest volume 6-May-2008
May 7, 2008 at 10:48 am | In Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility | No CommentsTags: daily price fluctuation, Most actives, top gainers and losers
20080506 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FSLR NASD T26 9.75 278.57 3897800 3.63 0.83 18.06 0.14
RTP NYSE B05 8.84 512.44 530300 1.76 -11.8 26.14 0.63
CLF NYSE B16 8.73 175.95 3931500 5.22 -4.21 16.46 1.07
HES NYSE B13 8.59 116.86 5719500 7.93 3.61 6.27 0.56
CEO NYSE B06 8.22 183.47 513000 4.69 4.37 7.42 0.29
PCP NYSE B16 8.20 128.20 4368500 6.83 -1.88 14.88 2.17
CRK NYSE B06 7.78 54.95 3078300 16.49 4.03 4.76 4.87
ARG NYSE S31 7.50 56.60 3307500 15.27 4.14 3.96 3.19
NBL NYSE B06 6.99 95.45 3477700 7.90 0.41 7.76 0.48
APC NYSE B06 6.39 74.53 14247500 9.38 5.37 2.86 2.49
APA NYSE B06 6.33 137.66 5925800 4.82 1.40 6.63 0.38
DVN NYSE B06 5.81 120.33 4779700 5.07 1.98 5.75 0.71
BBG NYSE B10 5.71 56.48 1904300 11.25 2.33 4.14 0.39
SU NYSE B06 5.45 120.44 3857000 4.74 0.66 6.62 0.53
MICC NASD T31 5.37 120.30 922100 4.67 1.33 4.90 1.05
EOG NYSE B06 5.34 137.88 2609000 4.03 -0.61 6.22 0.22
SPWR NASD T22 5.30 85.40 3417100 6.62 -0.55 7.95 0.36
MA NYSE S12 5.22 296.02 3626000 1.80 0.14 12.38 0.68
OIH AMEX 5.04 203.66 7759700 2.54 0.38 6.00 0.83
NYX NYSE F04 4.88 72.95 9716300 7.17 1.75 4.57 2.39
20080506 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG NASD T13 -8.54 586.36 4632200 -1.44 -3.90 9.00 -0.26
PRGO NASD H06 -6.82 35.49 6960400 -16.12 -3.78 3.55 6.31
LM NYSE F09 -6.46 56.30 7519800 -10.29 -2.71 3.75 2.56
SHLD NASD S17 -4.57 95.51 3501400 -4.57 -1.58 4.45 1.00
CME NYSE S12 -4.36 484.99 729900 -0.89 -2.35 12.48 0.37
PDLI NASD H01 -4.19 9.72 4116900 -30.12 -4.29 0.33 0.53
SMG NYSE B01 -3.61 30.43 2883100 -10.61 -3.66 1.97 2.84
BIDU NASD T13 -3.43 370.42 3951300 -0.92 -3.62 9.34 -0.11
LEAP NASD T32 -3.43 51.61 1412600 -6.23 -0.40 3.98 1.94
CTRP NASD S48 -3.25 66.82 1270700 -4.64 -0.32 3.21 -0.19
IBI NYSE S11 -2.66 16.85 1273000 -13.63 -2.01 1.69 6.80
NILE NASD S32 -2.58 45.18 1074000 -5.40 0.21 2.95 1.08
KB NYSE F06 -2.36 66.96 1247700 -3.40 -2.05 1.33 2.00
VMC NYSE G06 -2.35 65.14 5189500 -3.48 -4.96 4.77 1.20
HOC NYSE B13 -2.34 40.06 1999500 -5.52 -0.20 2.97 1.08
EDU NYSE S21 -2.10 74.39 663800 -2.75 0.21 2.69 1.23
LAZ NYSE F02 -2.04 35.46 2780900 -5.44 -2.20 3.48 2.96
MYGN NASD H02 -1.95 41.23 1325500 -4.52 -0.22 3.14 1.17
SUN NYSE B13 -1.93 44.97 4669000 -4.12 -1.61 1.77 0.45
GFA NYSE S16 -1.89 43.23 1998400 -4.19 -1.19 2.83 0.43
20080506 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP NYSE B05 8.84 512.44 530300 1.76 -11.8 26.14 0.63
FSLR NASD T26 9.75 278.57 3897800 3.63 0.83 18.06 0.14
CLF NYSE B16 8.73 175.95 3931500 5.22 -4.21 16.46 1.07
PCP NYSE B16 8.20 128.20 4368500 6.83 -1.88 14.88 2.17
CME NYSE S12 -4.36 484.99 729900 -0.89 -2.35 12.48 0.37
MA NYSE S12 5.22 296.02 3626000 1.80 0.14 12.38 0.68
BLK NYSE F09 3.55 218.95 696400 1.65 1.10 9.36 0.79
BIDU NASD T13 -3.43 370.42 3951300 -0.92 -3.62 9.34 -0.11
GOOG NASD T13 -8.54 586.36 4632200 -1.44 -3.90 9.00 -0.26
POT NYSE B09 4.81 198.70 12499900 2.48 0.11 8.61 0.23
X NYSE G14 1.81 168.66 6709500 1.08 -1.26 8.34 0.08
ISRG NASD H12 -1.41 293.34 559000 -0.48 -1.18 8.31 -0.27
SPWR NASD T22 5.30 85.40 3417100 6.62 -0.55 7.95 0.36
NBL NYSE B06 6.99 95.45 3477700 7.90 0.41 7.76 0.48
CEO NYSE B06 8.22 183.47 513000 4.69 4.37 7.42 0.29
FLR NYSE R01 4.51 162.50 1642600 2.85 -1.73 6.73 -0.03
APA NYSE B06 6.33 137.66 5925800 4.82 1.40 6.63 0.38
STRA NASD S21 4.50 196.58 157400 2.34 -0.69 6.62 -0.04
SU NYSE B06 5.45 120.44 3857000 4.74 0.66 6.62 0.53
MLM NYSE G06 0.04 112.00 1726100 0.04 -2.54 6.32 2.05
20080506 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
YHOO NASD T13 1.35 25.72 180099900 5.54 1.17 2.05 -0.36
SPY AMEX F04 1.22 142.05 179328304 0.87 -0.82 2.51 0.51
QQQQ NASD 0.30 48.93 139582500 0.62 -0.14 0.99 0.85
XLF AMEX 0.29 27.52 101195104 1.07 -0.38 1.62 0.58
MSFT NASD T01 0.62 29.70 93581900 2.13 -0.08 0.93 -0.22
CSCO NASD T18 0.05 26.33 91592500 0.19 -0.23 0.71 0.47
C NYSE F11 0.12 25.87 79155296 0.47 -0.25 1.10 0.26
AMD NYSE T24 0.59 7.12 75526800 9.04 -0.08 0.97 0.82
FNM NYSE F12 2.52 30.81 65441800 8.91 -1.63 4.99 1.05
IWM AMEX 0.59 72.86 60503600 0.82 -0.41 1.40 0.52
S NYSE T07 0.47 9.19 59216600 5.39 -0.03 0.93 -0.36
Q NYSE T30 -0.32 5.04 46271100 -5.97 -0.21 0.27 1.02
INTC NASD T24 0.33 23.58 46003700 1.42 -0.17 0.63 0.19
CFC NYSE F12 -0.02 5.34 44560600 -0.37 -0.11 0.61 -0.39
GE NYSE G09 -0.18 33.00 42569200 -0.54 -0.11 0.55 0.55
PFE NYSE H04 -0.10 20.42 41025200 -0.49 0.00 0.32 0.18
WM NYSE F29 0.28 11.50 39213000 2.50 -0.22 0.98 0.22
F NYSE C02 -0.06 8.27 37917700 -0.72 -0.06 0.11 -0.01
BAC NYSE F11 0.27 39.24 35600800 0.69 -0.31 1.33 0.09
ORCL NASD T01 -0.05 21.50 32882300 -0.23 -0.14 0.52 0.08
Chinese companies 6-May-2008
May 7, 2008 at 10:46 am | In China related companies, Daily Close Information | No CommentsTags: Chinese companies
20080506 Listed by price change (CHINESE STOCKS)
SCODE EXC SEC O $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEO NYSE B06 Y 8.22 183.47 513000 4.69 4.37 7.42 0.29
CSIQ NASD T26 Y 4.82 31.36 3971200 18.16 -0.14 5.24 5.31
YZC NYSE B07 3.64 98.70 169600 3.83 1.90 2.38 0.25
SOHU NASD T13 Y 3.56 79.56 2528000 4.68 0.28 4.21 -0.30
CHA NYSE T31 Y 3.32 71.84 349900 4.85 1.60 2.12 0.31
TSL NYSE T26 Y 2.86 43.76 1478900 6.99 0.09 3.11 1.10
STP NYSE T09 Y 2.60 44.30 5399300 6.24 0.05 3.69 0.38
HMIN NASD S33 Y 2.38 26.00 627000 10.08 0.15 2.49 0.05
YGE NYSE T25 Y 2.20 23.02 3453700 10.57 0.15 2.62 0.72
JRJC NASD S12 2.01 23.84 1991600 9.21 -0.33 3.57 0.68
JASO NASD T26 Y 1.99 23.48 6368000 9.26 0.09 2.71 0.75
CN NYSE T31 Y 1.67 65.30 375300 2.62 -0.04 2.28 0.24
LDK NYSE T09 Y 1.63 36.83 3621200 4.63 0.69 1.82 -0.38
FMCN NASD S01 Y 1.57 41.23 3299700 3.96 0.19 1.76 0.47
CHL NYSE T32 Y 1.51 88.10 1849400 1.74 0.06 2.12 -0.10
SOLF NASD T26 Y 1.41 14.69 4575800 10.62 0.07 1.75 2.35
FXI NYSE Y 1.09 163.24 5288400 0.67 -1.74 5.05 0.18
ACH NYSE B02 Y 1.05 44.16 1001000 2.44 0.48 1.68 0.12
HRBN NASD G09 0.92 15.45 121200 6.33 0.01 1.41 0.40
CMED NASD H13 Y 0.80 39.46 262900 2.07 0.48 1.08 0.31
CTDC NASD T02 0.80 5.45 882600 17.20 -0.02 1.17 10.37
ASIA NASD T15 Y 0.74 13.39 1301300 5.85 0.01 1.45 3.62
WX NYSE H04 0.63 19.34 693900 3.37 0.79 0.66 0.04
LFC NYSE F10 Y 0.60 68.35 1137800 0.89 -0.73 2.49 -0.15
CSUN NASD T25 Y 0.56 9.52 1599000 6.25 -0.11 0.91 0.63
PGJ AMEX Y 0.47 30.17 313300 1.58 -0.23 0.84 -0.63
PTR NYSE B08 Y 0.46 156.73 1036600 0.29 -1.27 4.94 0.31
GSH NYSE S44 0.44 29.44 114200 1.52 -0.35 0.95 0.45
EFUT NASD T02 0.41 16.69 58400 2.52 0.01 0.69 0.00
CHN NYSE 0.36 36.10 110500 1.01 -0.12 0.79 -0.23
YTEC NASD 0.34 16.50 186500 2.10 -0.07 1.02 -0.01
CHNR NASD S31 0.28 24.89 400100 1.14 0.44 1.67 -0.38
JADE NASD C24 Y 0.28 3.02 506900 10.22 -0.04 0.39 2.36
GRRF NASD T32 0.24 5.11 151300 4.93 -0.01 0.29 2.44
NCTY NASD S26 Y 0.22 22.38 146800 0.99 0.21 1.18 -0.11
ACTS NASD T26 Y 0.20 3.82 174700 5.52 -0.06 0.35 0.44
GIGM NASD T14 Y 0.20 16.10 274600 1.26 0.16 0.35 0.03
JFC NYSE 0.20 24.20 10800 0.83 -0.07 0.55 -0.67
DSWL NASD C26 0.19 7.03 35700 2.78 0.05 0.38 0.93
SCR NYSE H05 0.19 13.70 144100 1.41 0.49 0.84 1.20
CHU NYSE T32 Y 0.18 22.03 2181500 0.82 -0.13 0.54 0.03
SEED NASD F04 0.16 6.86 1005600 2.39 0.24 0.62 1.94
SORL NASD S12 0.16 5.23 72300 3.16 -0.02 0.19 2.46
KUN AMEX H06 0.14 3.42 56600 4.27 0.02 0.19 0.45
CNTF NASD T07 Y 0.11 5.48 161600 2.05 -0.08 0.25 -0.35
CPSL NASD B16 0.10 3.75 815300 2.74 0.06 0.27 2.26
ADY AMEX C11 0.08 11.13 28100 0.72 -0.05 0.38 -0.19
MPEL NASD S48 Y 0.07 14.47 1586500 0.49 -0.10 0.57 -0.69
XING NASD T07 Y 0.07 6.55 194800 1.08 -0.05 0.20 0.06
CYD NYSE G04 Y 0.07 9.25 142400 0.76 -0.08 0.34 0.16
SYUT NASD C05 0.06 33.08 9400 0.18 -0.02 0.10 0.68
CHINA NASD T13 Y 0.05 3.42 1171100 1.48 0.01 0.11 -0.16
GSOL NASD T15 0.05 14.30 138700 0.35 -0.10 0.82 -0.42
KONG NASD S12 Y 0.05 4.35 178000 1.16 0.01 0.15 0.34
LTON NASD T32 0.05 2.19 7700 2.34 0.02 0.07 -0.91
TSTC NASD T31 0.04 4.70 9000 0.86 -0.01 0.10 0.14
HRAY NASD T02 0.03 2.77 111100 1.09 0.00 0.15 3.85
UTSI NASD T32 Y 0.03 3.36 892500 0.90 -0.03 0.10 -0.06
NINE NASD T02 Y 0.02 2.28 28500 0.88 0.01 0.09 4.28
TCM NYSE H01 0.02 8.13 46700 0.25 -0.06 0.23 1.61
NTES NASD T13 Y 0.01 23.67 772200 0.04 0.27 0.73 -0.23
XFML NASD T07 Y 0.01 4.03 359600 0.25 0.00 0.24 -0.22
TBV AMEX H06 0.00 1.95 4500 0.00 -0.02 0.14 -0.55
FFHL NASD C26 0.00 3.12 35300 0.00 -0.01 0.15 2.21
SNDA NASD T15 Y 0.00 36.22 509500 0.00 0.01 0.82 0.04
MHJ AMEX S60 -0.01 7.08 14000 -0.14 -0.07 0.10 2.50
SVA AMEX H05 Y -0.01 3.86 67600 -0.26 0.04 0.25 -0.05
CBAK NASD G09 Y -0.01 3.76 236900 -0.27 -0.06 0.16 1.31
VIMC NASD T26 Y -0.01 3.00 64400 -0.33 -0.01 0.10 -0.56
PACT NASD T03 Y -0.02 1.54 28000 -1.28 -0.04 0.11 -0.53
ATS NYSE T31 -0.02 1.55 7700 -1.27 0.00 0.08 -0.50
NWD AMEX C23 -0.03 0.82 176900 -3.53 -0.01 0.03 -0.01
COGO NASD T07 Y -0.03 13.12 472200 -0.23 -0.20 0.34 0.53
SNP NYSE B06 Y -0.06 110.37 514900 -0.05 -1.45 3.13 0.15
SPRD NASD T24 -0.08 7.87 599600 -1.01 0.00 0.62 0.16
QXM NYSE T32 Y -0.08 6.74 75700 -1.17 -0.10 0.15 -0.38
CAAS NASD C03 -0.09 5.01 81200 -1.76 -0.03 0.30 1.84
SMI NYSE T25 Y -0.11 4.21 255000 -2.55 -0.09 0.18 0.11
ATV NYSE T15 Y -0.14 7.65 69700 -1.80 0.00 0.46 0.12
JOBS NASD S56 -0.21 18.01 22400 -1.15 0.15 0.38 -0.01
SINA NASD T15 Y -0.23 46.96 992300 -0.49 -0.45 1.93 0.10
MR NYSE H13 Y -0.24 35.31 518400 -0.68 0.12 0.91 -0.09
LONG NASD S40 -0.25 9.87 44700 -2.47 -0.02 0.30 -0.50
JST AMEX T09 -0.30 40.74 93600 -0.73 -0.05 1.63 -0.44
AOB AMEX H04 Y -0.33 9.38 2056000 -3.40 0.10 0.54 0.01
ZNH NYSE S34 -0.35 35.20 188100 -0.98 -0.10 0.83 0.14
GA NYSE T15 -0.36 16.79 2413400 -2.10 -0.34 0.91 -0.27
SHI NYSE B17 -0.38 41.85 238400 -0.90 -0.95 1.05 0.18
CHDX NASD S37 -0.40 23.93 321200 -1.64 0.56 1.22 2.68
SSRX NASD H01 -0.43 9.71 84200 -4.24 -0.07 0.43 -0.54
NTE NYSE C07 Y -0.43 10.07 237300 -4.10 -0.29 0.29 -0.50
EJ NYSE F14 Y -0.48 17.01 998200 -2.74 -0.09 0.99 0.31
HNP NYSE U03 Y -0.65 34.45 409200 -1.85 -0.75 0.95 0.00
CEA NYSE S34 -0.72 49.36 37600 -1.44 -0.70 1.40 -0.16
CAF NYSE -1.25 49.00 267500 -2.49 -0.37 1.60 -0.39
PWRD NASD T01 -2.06 31.00 774900 -6.23 0.09 2.95 -0.15
EDU NYSE S21 Y -2.10 74.39 663800 -2.75 0.21 2.69 1.23
CTRP NASD S48 Y -3.25 66.82 1270700 -4.64 -0.32 3.21 -0.19
BIDU NASD T13 Y -3.43 370.42 3951300 -0.92 -3.62 9.34 -0.11
DJIA components on 6-May-2008
May 7, 2008 at 10:45 am | In DOW JONES, Daily Close Information | No CommentsTags: DJIA components
20080506 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 1.11 38.00 13732600 3.01 0.58 0.98 0.38
AIG NYSE F13 1.01 48.40 16283800 2.13 -0.10 2.21 0.07
AXP NYSE F03 0.54 50.96 11286900 1.07 -0.52 1.82 0.20
BA NYSE G01 0.23 86.15 5079200 0.27 -0.33 1.08 0.31
C NYSE F11 0.12 25.87 79155296 0.47 -0.25 1.10 0.26
CAT NYSE G05 0.48 83.23 4163000 0.58 -0.97 1.71 0.06
DD NYSE B01 -0.05 49.65 5505200 -0.10 0.15 0.60 0.60
DIS NYSE S24 0.44 33.73 15118300 1.32 0.15 0.99 0.48
GE NYSE G09 -0.18 33.00 42569200 -0.54 -0.11 0.55 0.55
GM NYSE C02 -0.02 22.34 16028700 -0.09 -0.11 0.90 -0.03
HD NYSE S30 -0.09 29.28 14309400 -0.31 -0.09 0.62 -0.10
HON NYSE G02 0.21 60.80 2662300 0.35 -0.07 0.99 0.06
HPQ NYSE T08 0.36 48.64 11557500 0.75 -0.04 1.32 0.33
IBM NYSE T08 0.79 122.82 5910300 0.65 -0.53 2.56 -0.07
INTC NASD T24 0.33 23.58 46003700 1.42 -0.17 0.63 0.19
JNJ NYSE H04 -0.32 67.58 9487500 -0.47 -0.20 0.67 -0.10
JPM NYSE F11 0.20 48.20 25444000 0.42 -0.66 1.45 0.32
KO NYSE C05 -0.11 58.27 6695300 -0.19 -0.13 0.50 -0.05
MCD NYSE S49 -0.38 60.49 5147400 -0.62 -0.26 0.61 -0.03
MMM NYSE R01 0.21 77.76 2891300 0.27 -0.11 1.12 -0.25
MO NYSE C08 0.18 20.89 15795600 0.87 0.04 0.45 -0.16
MRK NYSE H04 -0.14 38.84 10442800 -0.36 -0.01 0.49 0.00
MSFT NASD T01 0.62 29.70 93581900 2.13 -0.08 0.93 -0.22
PFE NYSE H04 -0.10 20.42 41025200 -0.49 0.00 0.32 0.18
PG NYSE C21 0.00 66.65 9819800 0.00 -0.44 0.67 -0.04
T NYSE T30 -0.29 39.56 24322400 -0.73 -0.34 0.74 0.34
UTX NYSE R01 0.06 74.68 2564200 0.08 -0.14 1.08 -0.24
VZ NYSE T30 -0.01 38.89 13911500 -0.03 0.00 0.79 0.10
WMT NYSE S18 -0.62 56.35 21194800 -1.09 0.02 1.21 0.15
XOM NYSE B08 0.56 90.07 28060600 0.63 -0.23 1.39 0.32
Blog at WordPress.com. | Theme: Pool by Borja Fernandez.
Entries and comments feeds.
