Most actives by Exchanges 8-May-2008
May 8, 2008 at 9:19 pm | In Daily Close Information, Most actives, US Stocks | No CommentsTags: Most actives
Unusual option activity on 8-May-2008
May 8, 2008 at 9:07 pm | In Options Activities | No CommentsTags: Options Activities
US stocks at close 8-May-2008
May 8, 2008 at 8:57 pm | In DOW JONES, Daily Close Information, US Stocks | No CommentsTags: US Stocks
Top 20 gainers and losers, highest daily price fluctuation, highest volume 7-May-2008
May 8, 2008 at 9:44 am | In Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | No CommentsTags: daily price fluctuation, Most actives, top gainers and losers
20080507 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CRL NYSE H01 6.08 64.00 2669300 10.50 5.16 2.78 5.00
SVR NYSE T07 4.43 21.09 4987100 26.59 2.29 2.41 3.04
EGLE NASD S51 3.77 34.42 3420300 12.30 1.04 3.69 2.71
SGY NYSE B06 3.65 69.50 1488600 5.54 2.38 4.00 0.94
CKP NYSE S50 2.94 26.60 1053700 12.43 1.84 3.07 0.20
WCG NYSE H08 2.82 46.49 1005000 6.46 0.27 3.32 1.36
WMS NYSE T09 2.75 37.92 4017400 7.82 2.64 2.06 1.70
MBT NYSE T32 2.74 77.51 2419200 3.66 -0.10 4.73 0.32
EQT NYSE U04 2.59 71.28 5939700 3.77 0.56 2.92 3.05
PXD NYSE B06 2.58 65.58 3141400 4.10 3.00 3.08 0.55
STE NYSE H12 2.34 29.90 1989800 8.49 -0.48 3.88 1.97
MFLX NASD T20 2.32 21.00 1607400 12.42 3.27 1.58 2.75
BIO AMEX T22 2.31 87.31 197900 2.72 -1.18 7.48 0.66
JRCC NASD B07 2.20 30.88 2043800 7.67 -0.29 3.38 -0.19
APC NYSE B06 2.15 76.68 9501300 2.88 1.60 2.34 -0.33
AOB AMEX H04 2.06 11.44 5443400 21.96 0.76 1.72 1.65
SWS NYSE F09 2.04 16.02 813700 14.59 0.63 1.91 1.11
CSH NYSE S53 2.01 40.35 1071100 5.24 0.36 2.66 0.18
PWR NYSE G07 1.96 28.30 7860800 7.44 0.56 3.10 2.82
ME NYSE B10 1.91 31.39 1793400 6.48 0.52 2.36 0.24
20080507 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP NYSE B05 -21.8 490.67 326500 -4.25 -16.8 14.10 -0.38
CME NYSE S12 -16.3 468.72 622500 -3.35 0.00 19.57 -0.15
PTR NYSE B08 -11.7 145.03 1910900 -7.47 -8.03 5.49 0.84
BIDU NASD T13 -11.3 359.13 5711700 -3.05 0.83 24.45 0.45
FXI NYSE -9.59 153.65 9148900 -5.87 -4.94 5.64 0.73
STRA NASD S21 -8.33 188.25 147700 -4.24 -0.11 10.19 -0.06
SOHU NASD T13 -8.04 71.52 4998900 -10.11 -2.42 7.67 0.98
ILF AMEX -7.88 281.19 730600 -2.73 1.38 10.40 0.12
CEO NYSE B06 -7.87 175.60 797900 -4.29 -3.48 4.63 0.56
GS NYSE F08 -7.85 189.76 7075600 -3.97 0.23 8.90 -0.06
SNP NYSE B06 -7.40 102.97 937000 -6.70 -5.10 3.42 0.82
GOOG NASD T13 -7.36 579.00 6613900 -1.26 5.11 23.06 0.43
BLK NYSE F09 -6.80 212.15 469500 -3.11 1.51 9.26 -0.33
HDB NYSE F06 -6.76 109.51 357300 -5.81 -1.95 6.61 -0.17
FFH NYSE F13 -5.96 276.79 49500 -2.11 0.00 8.16 -0.20
WYNN NASD S48 -5.93 102.02 1598600 -5.49 -0.90 5.73 0.29
ICE NYSE S12 -5.41 159.74 1181600 -3.28 0.00 7.93 -0.08
PKX NYSE B16 -5.16 123.09 784800 -4.02 -1.85 4.10 -0.07
NFP NYSE F07 -5.15 22.92 3195400 -18.35 -0.12 6.14 3.01
MICC NASD T31 -5.07 115.23 735600 -4.21 -1.44 4.42 -0.20
20080507 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU NASD T13 -11.3 359.13 5711700 -3.05 0.83 24.45 0.45
GOOG NASD T13 -7.36 579.00 6613900 -1.26 5.11 23.06 0.43
CME NYSE S12 -16.3 468.72 622500 -3.35 0.00 19.57 -0.15
RTP NYSE B05 -21.8 490.67 326500 -4.25 -16.8 14.10 -0.38
FSLR NASD T26 -1.72 276.85 3564400 -0.62 5.75 11.97 -0.09
ILF AMEX -7.88 281.19 730600 -2.73 1.38 10.40 0.12
STRA NASD S21 -8.33 188.25 147700 -4.24 -0.11 10.19 -0.06
MA NYSE S12 -5.01 291.01 2881300 -1.69 0.03 9.93 -0.21
BLK NYSE F09 -6.80 212.15 469500 -3.11 1.51 9.26 -0.33
GS NYSE F08 -7.85 189.76 7075600 -3.97 0.23 8.90 -0.06
CLF NYSE B16 -1.33 174.62 2349600 -0.76 0.26 8.47 -0.40
PCLN NASD T15 -4.67 122.03 1607200 -3.69 1.30 8.31 0.81
FFH NYSE F13 -5.96 276.79 49500 -2.11 0.00 8.16 -0.20
ICE NYSE S12 -5.41 159.74 1181600 -3.28 0.00 7.93 -0.08
POT NYSE B09 0.07 198.77 11883800 0.04 0.45 7.92 -0.05
EXH NYSE B11 0.41 69.14 2216200 0.60 1.22 7.82 2.14
SOHU NASD T13 -8.04 71.52 4998900 -10.11 -2.42 7.67 0.98
AAPL NASD T19 -4.07 182.59 41326100 -2.18 -0.61 7.66 0.26
BIO AMEX T22 2.31 87.31 197900 2.72 -1.18 7.48 0.66
X NYSE G14 -0.94 167.72 5806700 -0.56 -0.28 7.41 -0.13
20080507 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -2.53 139.52 199259008 -1.78 -0.16 2.91 0.11
QQQQ NASD -0.89 48.04 140008200 -1.82 0.00 1.36 0.00
XLF AMEX -0.99 26.53 96666600 -3.60 0.03 1.13 -0.04
CSCO NASD T18 -0.55 25.78 91389000 -2.09 -0.07 1.35 0.00
MSFT NASD T01 -0.49 29.21 88782800 -1.65 -0.01 1.06 -0.05
C NYSE F11 -1.39 24.48 88443400 -5.37 0.16 1.83 0.12
YHOO NASD T13 -0.08 25.64 84698200 -0.31 -0.15 0.68 -0.53
S NYSE T07 -0.03 9.16 71281000 -0.33 0.47 0.76 0.20
ONNN NASD T24 1.59 9.40 58845400 20.36 1.47 0.79 5.79
F NYSE C02 -0.31 7.96 58798500 -3.75 0.01 0.40 0.55
IWM AMEX -1.30 71.56 57431900 -1.78 0.04 1.88 -0.05
PFE NYSE H04 -0.50 19.92 54531100 -2.45 -0.16 0.42 0.33
INTC NASD T24 -0.41 23.17 54233000 -1.74 0.02 0.60 0.18
EWJ NYSE -0.17 13.28 41447100 -1.26 0.01 0.25 2.26
AAPL NASD T19 -4.07 182.59 41326100 -2.18 -0.61 7.66 0.26
GE NYSE G09 -0.43 32.57 38067500 -1.30 0.01 0.60 -0.11
ORCL NASD T01 -0.51 20.99 37811800 -2.37 -0.08 0.60 0.15
BAC NYSE F11 -1.24 38.00 36551000 -3.16 0.04 1.57 0.03
WM NYSE F29 -0.65 10.85 31261300 -5.65 -0.02 0.74 -0.20
DIS NYSE S24 0.97 34.70 30879100 2.88 0.48 0.90 1.04
Chinese companies on 7-May-2008
May 8, 2008 at 9:42 am | In China related companies, Daily Close Information | 1 CommentTags: Chinese companies
20080507 Listed by price change (CHINESE STOCKS)
SCODE EXC SEC O $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AOB AMEX H04 Y 2.06 11.44 5443400 21.96 0.76 1.72 1.65
HRBN NASD G09 0.80 16.25 207900 5.18 0.18 1.17 0.72
UTSI NASD T32 Y 0.51 3.87 5373600 15.18 0.40 0.47 5.02
ATV NYSE T15 Y 0.38 8.03 51800 4.97 0.04 0.36 -0.26
SCR NYSE H05 0.36 14.06 98800 2.63 0.21 0.70 -0.31
NTE NYSE C07 Y 0.35 10.42 247600 3.48 0.08 0.41 0.04
CNTF NASD T07 Y 0.15 5.63 171600 2.74 -0.01 0.37 0.06
CPSL NASD B16 0.14 3.89 2775700 3.73 0.00 0.52 2.40
WX NYSE H04 0.14 19.48 327300 0.72 0.01 0.42 -0.53
COGO NASD T07 Y 0.12 13.24 343500 0.91 0.13 0.62 -0.27
CSUN NASD T25 Y 0.12 9.64 1005400 1.26 0.18 0.57 -0.37
SPRD NASD T24 0.11 7.98 149100 1.40 0.03 0.36 -0.75
GRRF NASD T32 0.09 5.20 129300 1.76 0.04 0.24 -0.15
MR NYSE H13 Y 0.09 35.40 543800 0.25 0.00 0.97 0.05
ADY AMEX C11 0.07 11.20 28200 0.63 -0.06 0.31 0.00
JADE NASD C24 Y 0.07 3.09 386700 2.32 0.03 0.22 -0.24
QXM NYSE T32 Y 0.07 6.81 104000 1.04 -0.09 0.28 0.37
CBAK NASD G09 Y 0.06 3.82 165900 1.60 -0.02 0.11 -0.30
GSOL NASD T15 0.05 14.35 309200 0.35 0.05 0.83 1.23
HRAY NASD T02 0.05 2.82 20500 1.81 0.01 0.07 -0.82
NWD AMEX C23 0.04 0.86 250200 4.88 0.01 0.05 0.41
TSTC NASD T31 0.01 4.71 9000 0.21 0.05 0.04 0.00
YTEC NASD 0.00 16.50 145100 0.00 0.16 0.67 -0.22
ATS NYSE T31 0.00 1.55 7800 0.00 0.03 0.03 0.01
KONG NASD S12 Y -0.01 4.34 140100 -0.23 0.05 0.14 -0.21
SSRX NASD H01 -0.02 9.69 59700 -0.21 0.05 0.26 -0.29
VIMC NASD T26 Y -0.02 2.98 95000 -0.67 0.03 0.15 0.48
LTON NASD T32 -0.03 2.16 48900 -1.37 0.00 0.06 5.35
ACTS NASD T26 Y -0.04 3.78 89000 -1.05 -0.09 0.20 -0.49
CHINA NASD T13 Y -0.04 3.38 1314200 -1.17 0.00 0.13 0.12
DSWL NASD C26 -0.05 6.98 19600 -0.71 -0.12 0.19 -0.45
PACT NASD T03 Y -0.06 1.48 26400 -3.90 -0.04 0.17 -0.06
SORL NASD S12 -0.06 5.17 71200 -1.15 0.02 0.34 -0.02
XING NASD T07 Y -0.06 6.49 193000 -0.92 0.05 0.31 -0.01
MHJ AMEX S60 -0.07 7.01 4100 -0.99 0.02 0.10 -0.71
JOBS NASD S56 -0.07 17.94 25300 -0.39 -0.06 0.21 0.13
XFML NASD T07 Y -0.07 3.96 240400 -1.74 -0.02 0.17 -0.33
TCM NYSE H01 -0.07 8.06 37100 -0.86 0.07 0.19 -0.21
EFUT NASD T02 -0.08 16.61 76000 -0.48 -0.24 0.77 0.30
MPEL NASD S48 Y -0.08 14.39 3781500 -0.55 0.03 0.46 1.38
NINE NASD T02 Y -0.08 2.20 12700 -3.51 -0.02 0.06 -0.55
SYUT NASD C05 -0.08 33.00 10700 -0.24 0.07 0.15 0.14
TBV AMEX H06 -0.09 1.86 6300 -4.62 0.05 0.15 0.40
FFHL NASD C26 -0.09 3.03 28300 -2.88 -0.01 0.13 -0.20
GIGM NASD T14 Y -0.10 16.00 325500 -0.62 0.02 0.39 0.19
CAAS NASD C03 -0.11 4.90 70000 -2.20 -0.03 0.21 -0.14
CYD NYSE G04 Y -0.12 9.13 108800 -1.30 -0.09 0.39 -0.24
KUN AMEX H06 -0.13 3.29 20800 -3.80 0.00 0.14 -0.63
SVA AMEX H05 Y -0.16 3.70 61900 -4.15 -0.10 0.16 -0.08
SEED NASD F04 -0.20 6.66 560200 -2.92 0.05 0.45 -0.44
CMED NASD H13 Y -0.21 39.25 477700 -0.53 0.04 1.29 0.82
LONG NASD S40 -0.25 9.62 71200 -2.53 -0.05 0.36 0.59
ASIA NASD T15 Y -0.35 13.04 665500 -2.61 0.01 0.60 -0.49
SOLF NASD T26 Y -0.37 14.32 3708500 -2.52 0.33 1.38 -0.19
CTDC NASD T02 -0.44 5.01 270300 -8.07 -0.06 0.38 -0.69
NTES NASD T13 Y -0.44 23.23 1166900 -1.86 0.21 1.09 0.51
SMI NYSE T25 Y -0.44 3.77 541600 -10.45 -0.24 0.20 1.12
SINA NASD T15 Y -0.47 46.49 1946000 -1.00 -0.04 3.33 0.96
JST AMEX T09 -0.59 40.15 83000 -1.45 0.75 1.98 -0.11
STP NYSE T09 Y -0.61 43.69 5132600 -1.38 1.77 3.34 -0.05
EDU NYSE S21 Y -0.70 73.69 507000 -0.94 0.02 1.84 -0.24
GA NYSE T15 -0.74 16.05 2543800 -4.41 -0.13 1.01 0.05
YGE NYSE T25 Y -0.75 22.27 2282100 -3.26 0.13 1.69 -0.34
EJ NYSE F14 Y -0.83 16.18 788200 -4.88 0.00 1.01 -0.21
JFC NYSE -0.86 23.34 11400 -3.55 -0.37 0.53 0.06
NCTY NASD S26 Y -0.99 21.39 169800 -4.42 0.21 1.47 0.16
CHN NYSE -1.04 35.06 97500 -2.88 -0.60 0.73 -0.12
CHU NYSE T32 Y -1.30 20.73 2407700 -5.90 -0.53 0.82 0.10
FMCN NASD S01 Y -1.32 39.91 2878500 -3.20 0.06 2.39 -0.13
HMIN NASD S33 Y -1.38 24.62 679700 -5.31 -0.37 1.03 0.08
PGJ AMEX Y -1.40 28.77 469700 -4.64 -0.56 0.95 0.50
CHDX NASD S37 -1.43 22.50 460200 -5.98 0.01 2.74 0.43
JASO NASD T26 Y -1.75 21.73 6829900 -7.45 0.33 2.30 0.07
LDK NYSE T09 Y -1.78 35.05 2243200 -4.83 -0.01 2.50 -0.38
CHNR NASD S31 -1.89 23.00 154200 -7.59 0.01 1.96 -0.61
PWRD NASD T01 -1.95 29.05 1029800 -6.29 -0.10 2.03 0.33
GSH NYSE S44 -2.00 27.44 107500 -6.79 -1.25 1.02 -0.06
TSL NYSE T26 Y -2.04 41.72 1299900 -4.66 0.36 3.55 -0.12
CN NYSE T31 Y -2.16 63.14 692200 -3.31 -0.55 2.20 0.84
JRJC NASD S12 -2.34 21.50 1492000 -9.82 -0.28 2.57 -0.25
HNP NYSE U03 Y -2.35 32.10 495800 -6.82 -1.22 1.17 0.21
SNDA NASD T15 Y -2.39 33.83 891000 -6.60 0.08 2.63 0.75
CTRP NASD S48 Y -2.70 64.12 1725600 -4.04 -2.29 2.44 0.36
SHI NYSE B17 -2.83 39.02 354100 -6.76 -0.85 2.23 0.49
ACH NYSE B02 Y -2.91 41.25 1290900 -6.59 -1.58 1.61 0.29
CAF NYSE -2.92 46.08 524200 -5.96 -1.20 1.81 0.96
CSIQ NASD T26 Y -3.07 28.29 3445700 -9.79 0.44 4.56 -0.13
ZNH NYSE S34 -3.16 32.04 159300 -8.98 -2.20 1.17 -0.15
LFC NYSE F10 Y -3.87 64.48 2222500 -5.66 -2.79 1.89 0.95
CHA NYSE T31 Y -4.12 67.72 296700 -5.73 -1.50 2.77 -0.15
CHL NYSE T32 Y -4.96 83.14 4113300 -5.63 -2.35 3.62 1.22
CEA NYSE S34 -5.20 44.16 57200 -10.53 -3.04 2.28 0.52
YZC NYSE B07 -5.61 93.09 147400 -5.68 -4.35 3.41 -0.13
SNP NYSE B06 Y -7.40 102.97 937000 -6.70 -5.10 3.42 0.82
CEO NYSE B06 Y -7.87 175.60 797900 -4.29 -3.48 4.63 0.56
SOHU NASD T13 Y -8.04 71.52 4998900 -10.11 -2.42 7.67 0.98
FXI NYSE Y -9.59 153.65 9148900 -5.87 -4.94 5.64 0.73
BIDU NASD T13 Y -11.3 359.13 5711700 -3.05 0.83 24.45 0.45
PTR NYSE B08 Y -11.7 145.03 1910900 -7.47 -8.03 5.49 0.84
DJIA components on 7-May-2008
May 8, 2008 at 9:40 am | In DOW JONES, Daily Close Information | No CommentsTags: DJIA components
20080507 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 0.09 38.09 17489500 0.24 0.09 1.26 0.27
AIG NYSE F13 -3.32 45.08 23113700 -6.86 -0.07 3.48 0.42
AXP NYSE F03 -2.26 48.70 12676800 -4.43 -0.07 2.68 0.12
BA NYSE G01 -1.60 84.55 5060200 -1.86 -0.12 1.68 0.00
C NYSE F11 -1.39 24.48 88443400 -5.37 0.16 1.83 0.12
CAT NYSE G05 -1.60 81.63 4931900 -1.92 -0.48 2.17 0.18
DD NYSE B01 -1.11 48.54 6063700 -2.24 -0.07 1.23 0.10
DIS NYSE S24 0.97 34.70 30879100 2.88 0.48 0.90 1.04
GE NYSE G09 -0.43 32.57 38067500 -1.30 0.01 0.60 -0.11
GM NYSE C02 -0.94 21.40 17526500 -4.21 0.07 1.36 0.09
HD NYSE S30 -0.72 28.56 14745300 -2.46 -0.01 1.00 0.03
HON NYSE G02 -1.81 58.99 4039600 -2.98 0.10 2.08 0.52
HPQ NYSE T08 0.01 48.65 18783500 0.02 -0.07 1.50 0.63
IBM NYSE T08 1.32 124.14 11406700 1.07 -0.04 2.57 0.93
INTC NASD T24 -0.41 23.17 54233000 -1.74 0.02 0.60 0.18
JNJ NYSE H04 -0.67 66.91 12628300 -0.99 -0.10 0.89 0.33
JPM NYSE F11 -1.63 46.57 27637300 -3.38 0.02 2.04 0.09
KO NYSE C05 -1.24 57.03 14933100 -2.13 0.00 1.29 1.23
MCD NYSE S49 -1.11 59.38 6223100 -1.84 -0.09 1.44 0.21
MMM NYSE R01 -1.08 76.68 4089100 -1.39 0.19 1.64 0.41
MO NYSE C08 -0.06 20.83 17978900 -0.29 -0.06 0.28 0.14
MRK NYSE H04 0.17 39.01 16727500 0.44 0.01 0.64 0.60
MSFT NASD T01 -0.49 29.21 88782800 -1.65 -0.01 1.06 -0.05
PFE NYSE H04 -0.50 19.92 54531100 -2.45 -0.16 0.42 0.33
PG NYSE C21 -0.85 65.80 13045800 -1.28 -0.06 1.33 0.33
T NYSE T30 -0.74 38.82 24700500 -1.87 -0.34 0.75 0.02
UTX NYSE R01 -1.65 73.03 4349400 -2.21 0.18 1.97 0.70
VZ NYSE T30 -0.61 38.28 15388100 -1.57 -0.42 0.67 0.11
WMT NYSE S18 0.48 56.83 25033100 0.85 -0.08 0.82 0.18
XOM NYSE B08 -1.25 88.82 27581400 -1.39 0.00 1.51 -0.02
Blog at WordPress.com. | Theme: Pool by Borja Fernandez.
Entries and comments feeds.
