US stocks at close 9-May-2008
May 9, 2008 at 9:21 pm | In Daily Close Information, US Stocks | No CommentsTags: US stocks at close
Most actives by Exchanges 9-May-2008
May 9, 2008 at 9:20 pm | In Daily Close Information, Most actives, US Stocks | No CommentsTags: Most actives by exchanges
Top 20 gainers and losers, highest daily price fluctuation, highest volume 8-May-2008
May 9, 2008 at 10:58 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
20080508 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP NYSE B05 22.53 513.20 258700 4.59 15.83 10.24 -0.21
ENER NASD T22 15.10 49.91 21493600 43.38 9.14 7.37 14.20
DRS NYSE G02 10.15 73.89 8572300 15.92 9.52 2.95 6.71
AMSC NASD T09 8.10 32.77 4131600 32.83 2.75 6.36 5.27
CLF NYSE B16 7.40 182.02 1973400 4.24 2.29 7.31 -0.16
EAC NYSE B06 6.89 56.79 2845200 13.81 0.59 6.72 2.32
FLR NYSE R01 6.57 166.81 1930300 4.10 1.03 5.97 0.02
NOV NYSE B11 6.26 75.14 10923100 9.09 0.77 6.15 0.97
FTI NYSE B11 5.99 74.26 3054700 8.77 0.39 6.31 1.13
PKX NYSE B16 5.60 128.69 897300 4.55 4.90 4.57 0.14
X NYSE G14 5.59 173.31 4457200 3.33 1.03 5.86 -0.23
CRZO NASD B06 5.54 71.47 713600 8.40 0.79 5.44 0.40
OIH AMEX 5.51 207.13 8529700 2.73 -0.33 6.36 0.06
CEO NYSE B06 5.07 180.67 471600 2.89 2.91 3.19 -0.41
ATPG NASD B06 4.90 38.51 1938300 14.58 2.39 3.78 1.66
EOG NYSE B06 4.77 139.79 3324300 3.53 -0.44 5.98 0.16
SOHU NASD T13 4.42 75.94 3769700 6.18 0.58 4.68 -0.25
MR NYSE H13 4.15 39.55 3367800 11.72 2.25 2.92 5.19
GOOG NASD T13 4.01 583.01 5123400 0.69 7.20 10.39 -0.23
BHP NYSE B07 3.99 86.70 7156200 4.82 3.96 1.48 0.85
20080508 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
PBR NYSE B10 -63.0 63.78 12359400 -49.68 -62.6 2.15 0.38
BRL NYSE H07 -11.6 38.10 17669500 -23.26 -9.35 2.90 23.06
PDX NYSE H16 -9.79 58.81 3192800 -14.27 -7.26 4.44 10.15
OMG NYSE B15 -6.70 52.67 3828100 -11.29 -4.68 4.95 4.10
HANS NASD C05 -5.46 30.14 20859300 -15.34 -6.75 3.24 4.95
FFH NYSE F13 -4.99 271.80 55300 -1.80 -0.29 6.13 0.12
NSR NYSE S12 -4.41 23.94 5465300 -15.56 -5.69 1.77 3.68
TM NYSE C02 -4.20 100.56 853700 -4.01 -1.77 3.74 1.40
SFY NYSE B06 -3.98 52.87 1479600 -7.00 -3.65 3.33 0.43
BIDU NASD T13 -3.96 355.17 4514600 -1.10 1.97 13.71 -0.21
CME NYSE S12 -3.40 465.32 625500 -0.73 5.27 12.69 0.00
RWT NYSE F15 -3.34 33.40 1450600 -9.09 -1.82 3.14 0.55
CUB AMEX T22 -3.15 24.25 381000 -11.50 -0.25 3.43 5.50
OSG NYSE S51 -3.15 78.58 1544900 -3.85 -1.73 5.38 0.64
NP NYSE C20 -3.05 20.04 394300 -13.21 -1.34 2.27 2.23
ACL NYSE H13 -2.83 155.75 390800 -1.78 -0.23 3.78 -0.25
UBB NYSE F06 -2.58 147.80 1671000 -1.72 -1.48 6.34 0.06
ACIW NASD T29 -2.43 17.40 1151000 -12.25 -1.15 1.54 0.46
TKC NYSE T32 -2.42 18.14 9629800 -11.77 -1.59 1.20 1.63
ESI NYSE S21 -2.28 69.81 1240900 -3.16 0.71 5.74 0.76
20080508 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CHK NYSE B06 0.43 56.55 9984500 0.77 0.46 29.95 -0.19
BIDU NASD T13 -3.96 355.17 4514600 -1.10 1.97 13.71 -0.21
CME NYSE S12 -3.40 465.32 625500 -0.73 5.27 12.69 0.00
GOOG NASD T13 4.01 583.01 5123400 0.69 7.20 10.39 -0.23
RTP NYSE B05 22.53 513.20 258700 4.59 15.83 10.24 -0.21
FSLR NASD T26 -1.05 275.80 2400400 -0.38 0.56 8.50 -0.33
POT NYSE B09 0.24 199.01 11982300 0.12 0.80 8.29 0.01
ISRG NASD H12 -1.22 287.57 715400 -0.42 0.99 7.97 -0.07
CSC NYSE T12 -0.46 43.81 1013500 -1.04 -1.70 7.41 0.26
ENER NASD T22 15.10 49.91 21493600 43.38 9.14 7.37 14.20
CLF NYSE B16 7.40 182.02 1973400 4.24 2.29 7.31 -0.16
MA NYSE S12 2.40 293.41 2222000 0.82 3.04 7.05 -0.23
EAC NYSE B06 6.89 56.79 2845200 13.81 0.59 6.72 2.32
OIH AMEX 5.51 207.13 8529700 2.73 -0.33 6.36 0.06
AMSC NASD T09 8.10 32.77 4131600 32.83 2.75 6.36 5.27
UBB NYSE F06 -2.58 147.80 1671000 -1.72 -1.48 6.34 0.06
FTI NYSE B11 5.99 74.26 3054700 8.77 0.39 6.31 1.13
NOV NYSE B11 6.26 75.14 10923100 9.09 0.77 6.15 0.97
FFH NYSE F13 -4.99 271.80 55300 -1.80 -0.29 6.13 0.12
GS NYSE F08 -2.04 187.72 9867400 -1.08 0.99 6.13 0.39
20080508 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -0.30 139.22 176585104 -0.22 0.22 1.34 -0.11
XLF AMEX -0.53 26.00 135217696 -2.00 0.11 0.75 0.40
QQQQ NASD 0.36 48.40 128058600 0.75 0.20 0.64 -0.09
C NYSE F11 -0.18 24.30 79001400 -0.74 0.29 0.80 -0.11
MSFT NASD T01 0.06 29.27 69591500 0.21 0.09 0.39 -0.22
YHOO NASD T13 0.58 26.22 61308500 2.26 0.02 0.93 -0.28
IWM AMEX 0.15 71.71 56431300 0.21 0.16 0.78 -0.02
INTC NASD T24 0.23 23.40 50109800 0.99 0.21 0.50 -0.08
F NYSE C02 0.24 8.20 48437000 3.02 0.09 0.32 -0.18
CSCO NASD T18 -0.08 25.70 48311300 -0.31 0.21 0.70 -0.47
PFE NYSE H04 0.05 19.97 46778500 0.25 0.06 0.16 -0.14
S NYSE T07 -0.18 8.98 44511900 -1.97 -0.15 0.66 -0.38
WM NYSE F29 -0.43 10.42 43145300 -3.96 0.24 0.72 0.38
WB NYSE F11 -0.88 27.83 38928100 -3.07 0.20 1.59 0.33
BAC NYSE F11 -0.67 37.33 35927600 -1.76 0.19 1.09 -0.02
GE NYSE G09 0.02 32.59 34375400 0.06 0.15 0.35 -0.10
NVDA NASD T26 -0.06 21.95 33999900 -0.27 0.17 1.24 0.90
CROX NASD C29 1.44 11.40 33563700 14.46 2.52 1.34 1.74
AAPL NASD T19 2.47 185.06 32110100 1.35 1.18 3.43 -0.22
FNM NYSE F12 -1.42 27.63 31948600 -4.89 -0.02 1.64 0.15
Chinese companies 8-May-2008
May 9, 2008 at 10:56 am | In China related companies, Daily Close Information | No CommentsTags: Chinese companies
20080508 Listed by price change (CHINESE STOCKS)
SCODE EXC SEC O $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEO NYSE B06 Y 5.07 180.67 471600 2.89 2.91 3.19 -0.41
SOHU NASD T13 Y 4.42 75.94 3769700 6.18 0.58 4.68 -0.25
MR NYSE H13 Y 4.15 39.55 3367800 11.72 2.25 2.92 5.19
CHA NYSE T31 Y 3.75 71.47 319300 5.54 3.29 1.28 0.08
CSIQ NASD T26 Y 3.20 31.49 2823900 11.31 0.96 3.37 -0.18
YZC NYSE B07 2.83 95.92 153900 3.04 1.83 2.12 0.04
FXI NYSE Y 2.30 155.95 5218300 1.50 1.44 2.66 -0.43
CN NYSE T31 Y 2.14 65.28 319500 3.39 1.33 1.11 -0.54
CTRP NASD S48 Y 1.93 66.05 782600 3.01 -0.10 2.40 -0.55
CHL NYSE T32 Y 1.73 84.87 1936000 2.08 1.20 1.65 -0.53
CTDC NASD T02 1.39 6.40 2701800 27.74 0.40 1.70 9.00
CAF NYSE 1.36 47.44 256700 2.95 0.72 1.09 -0.51
EDU NYSE S21 Y 1.35 75.04 422200 1.83 -1.50 3.01 -0.17
PWRD NASD T01 1.06 30.11 1051900 3.65 0.47 3.07 0.02
CHU NYSE T32 Y 1.06 21.79 2518400 5.11 1.02 0.41 0.05
CMED NASD H13 Y 0.95 40.20 348400 2.42 0.04 1.67 -0.27
FMCN NASD S01 Y 0.57 40.48 2418100 1.43 0.07 1.26 -0.16
YGE NYSE T25 Y 0.55 22.82 1980700 2.47 0.85 1.20 -0.13
GIGM NASD T14 Y 0.49 16.49 456200 3.06 0.03 0.72 0.40
SHI NYSE B17 0.46 39.48 66200 1.18 0.29 0.66 -0.81
JRJC NASD S12 0.40 21.90 950700 1.86 1.00 1.53 -0.36
CHN NYSE 0.39 35.45 54600 1.11 0.63 0.54 -0.44
CHDX NASD S37 0.38 22.88 180500 1.69 0.12 0.51 -0.61
HRBN NASD G09 0.35 16.60 190700 2.15 0.13 0.62 -0.08
PGJ AMEX Y 0.34 29.11 473200 1.18 0.27 0.31 0.01
GSOL NASD T15 0.33 14.68 286000 2.30 0.09 0.46 -0.08
CSUN NASD T25 Y 0.25 9.89 866000 2.59 0.20 0.44 -0.14
ADY AMEX C11 0.19 11.39 20300 1.70 -0.09 0.31 -0.28
SSRX NASD H01 0.17 9.86 52500 1.75 0.05 0.24 -0.12
VIMC NASD T26 Y 0.17 3.15 60400 5.70 0.00 0.20 -0.36
GSH NYSE S44 0.17 27.61 96100 0.62 0.14 0.57 -0.11
JADE NASD C24 Y 0.16 3.25 346500 5.18 -0.03 0.19 -0.10
CNTF NASD T07 Y 0.15 5.78 146600 2.66 0.07 0.34 -0.15
JASO NASD T26 Y 0.11 21.84 3988300 0.51 0.37 0.98 -0.42
KONG NASD S12 Y 0.11 4.45 137900 2.53 0.08 0.14 -0.02
SMI NYSE T25 Y 0.11 3.88 139300 2.92 0.04 0.07 -0.74
CAAS NASD C03 0.10 5.00 45700 2.04 -0.04 0.21 -0.35
CHNR NASD S31 0.10 23.10 73600 0.43 0.02 0.95 -0.52
MHJ AMEX S60 0.09 7.10 2900 1.28 0.00 0.24 -0.29
AOB AMEX H04 Y 0.09 11.53 2633800 0.79 0.10 0.85 -0.52
ATV NYSE T15 Y 0.09 8.12 88300 1.12 0.23 0.43 0.70
CYD NYSE G04 Y 0.07 9.20 51300 0.77 0.07 0.21 -0.53
JFC NYSE 0.07 23.41 9300 0.30 0.36 0.45 -0.18
SNDA NASD T15 Y 0.06 33.89 662200 0.18 0.18 1.56 -0.26
LTON NASD T32 0.05 2.21 24600 2.31 0.07 0.07 -0.50
JOBS NASD S56 0.04 17.98 18700 0.22 0.04 0.09 -0.26
TBV AMEX H06 0.02 1.88 3600 1.08 -0.04 0.06 -0.43
ASIA NASD T15 Y 0.02 13.06 348600 0.15 0.08 0.59 -0.48
ATS NYSE T31 0.02 1.57 5700 1.29 0.00 0.07 -0.27
KUN AMEX H06 0.01 3.30 35700 0.30 0.10 0.14 0.72
XFML NASD T07 Y 0.01 3.97 191400 0.25 0.06 0.10 -0.20
TCM NYSE H01 0.01 8.07 12400 0.12 0.09 0.15 -0.67
DSWL NASD C26 0.00 6.98 21200 0.00 -0.11 0.19 0.08
SORL NASD S12 0.00 5.17 24600 0.00 0.08 0.20 -0.65
UTSI NASD T32 Y -0.01 3.86 1676500 -0.26 0.08 0.39 -0.69
SVA AMEX H05 Y -0.02 3.68 56800 -0.54 -0.01 0.06 -0.08
CHINA NASD T13 Y -0.02 3.36 938300 -0.59 0.00 0.09 -0.29
ACTS NASD T26 Y -0.03 3.75 104900 -0.79 0.05 0.19 0.18
HRAY NASD T02 -0.03 2.79 14700 -1.06 0.02 0.12 -0.28
PTR NYSE B08 Y -0.03 145.00 1155900 -0.02 0.01 3.43 -0.40
CPSL NASD B16 -0.04 3.85 616400 -1.03 0.04 0.27 -0.78
PACT NASD T03 Y -0.04 1.44 9500 -2.70 -0.04 0.08 -0.64
LDK NYSE T09 Y -0.04 35.01 1889900 -0.11 0.46 1.82 -0.16
FFHL NASD C26 -0.05 2.98 17400 -1.65 0.01 0.16 -0.39
NINE NASD T02 Y -0.06 2.14 9100 -2.73 0.00 0.07 -0.28
GRRF NASD T32 -0.07 5.13 60400 -1.35 -0.02 0.13 -0.53
TSTC NASD T31 -0.07 4.64 10500 -1.49 0.00 0.13 0.17
YTEC NASD -0.07 16.43 191300 -0.42 0.02 0.41 0.32
CBAK NASD G09 Y -0.08 3.74 98400 -2.09 -0.02 0.14 -0.41
XING NASD T07 Y -0.08 6.41 160400 -1.23 0.06 0.18 -0.17
NWD AMEX C23 -0.09 0.77 507000 -10.47 -0.07 0.09 1.03
EFUT NASD T02 -0.10 16.51 68300 -0.60 0.14 0.63 -0.10
SEED NASD F04 -0.10 6.56 306200 -1.50 0.04 0.27 -0.45
SINA NASD T15 Y -0.10 46.39 1300500 -0.22 0.76 1.98 -0.33
SPRD NASD T24 -0.10 7.88 165400 -1.25 0.02 0.16 0.11
SYUT NASD C05 -0.11 32.89 24000 -0.33 0.15 0.68 1.24
WX NYSE H04 -0.12 19.36 241100 -0.62 -0.03 0.52 -0.26
NTE NYSE C07 Y -0.14 10.28 135900 -1.34 -0.06 0.27 -0.45
SOLF NASD T26 Y -0.17 14.15 1646300 -1.19 0.28 0.76 -0.56
ZNH NYSE S34 -0.19 31.85 156000 -0.59 -0.04 0.73 -0.02
MPEL NASD S48 Y -0.20 14.19 1388500 -1.39 0.02 0.40 -0.63
QXM NYSE T32 Y -0.20 6.61 64700 -2.94 0.08 0.33 -0.38
LONG NASD S40 -0.26 9.36 58800 -2.70 -0.25 0.16 -0.17
SCR NYSE H05 -0.26 13.80 75800 -1.85 0.15 0.58 -0.23
COGO NASD T07 Y -0.27 12.97 869100 -2.04 0.45 1.29 1.53
ACH NYSE B02 Y -0.36 40.89 1015000 -0.87 -0.07 0.79 -0.21
LFC NYSE F10 Y -0.38 64.10 1408800 -0.59 0.20 1.66 -0.37
NCTY NASD S26 Y -0.40 20.99 190700 -1.87 0.29 0.76 0.12
HNP NYSE U03 Y -0.44 31.66 361800 -1.37 -0.12 0.78 -0.27
GA NYSE T15 -0.49 15.56 1465000 -3.05 -0.06 0.82 -0.42
EJ NYSE F14 Y -0.53 15.65 1117900 -3.28 0.02 0.95 0.42
NTES NASD T13 Y -0.57 22.66 1360200 -2.45 0.04 0.87 0.17
TSL NYSE T26 Y -0.59 41.13 878600 -1.41 0.58 2.23 -0.32
HMIN NASD S33 Y -0.65 23.97 641000 -2.64 1.26 2.69 -0.06
CEA NYSE S34 -0.65 43.51 36200 -1.47 0.02 1.14 -0.37
STP NYSE T09 Y -0.80 42.89 3221600 -1.83 0.35 2.10 -0.37
JST AMEX T09 -1.15 39.00 69700 -2.86 -0.34 1.19 -0.16
SNP NYSE B06 Y -1.84 101.13 951800 -1.79 0.61 3.93 0.02
BIDU NASD T13 Y -3.96 355.17 4514600 -1.10 1.97 13.71 -0.21
DJIA components on 8-May-2008
May 9, 2008 at 10:55 am | In DOW JONES, Daily Close Information | No CommentsTags: DJIA components
20080508 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 1.56 39.65 21832800 4.10 0.52 1.16 0.25
AIG NYSE F13 -0.93 44.15 24603600 -2.06 0.36 1.62 0.06
AXP NYSE F03 0.15 48.85 7995700 0.31 0.25 1.50 -0.37
BA NYSE G01 0.21 84.76 3671200 0.25 0.16 1.20 -0.27
C NYSE F11 -0.18 24.30 79001400 -0.74 0.29 0.80 -0.11
CAT NYSE G05 0.79 82.42 3061200 0.97 0.47 1.22 -0.38
DD NYSE B01 0.79 49.33 4921700 1.63 0.27 0.92 -0.19
DIS NYSE S24 -0.14 34.56 18858700 -0.40 0.06 0.47 -0.39
GE NYSE G09 0.02 32.59 34375400 0.06 0.15 0.35 -0.10
GM NYSE C02 -0.25 21.15 18231200 -1.17 0.10 0.68 0.04
HD NYSE S30 -0.64 27.92 19464900 -2.24 0.05 0.99 0.32
HON NYSE G02 0.37 59.36 3855300 0.63 0.00 0.79 -0.05
HPQ NYSE T08 0.41 49.06 10572500 0.84 0.22 0.99 -0.44
IBM NYSE T08 0.78 124.92 9793600 0.63 0.06 1.47 -0.14
INTC NASD T24 0.23 23.40 50109800 0.99 0.21 0.50 -0.08
JNJ NYSE H04 -0.01 66.90 9444100 -0.01 0.12 0.46 -0.25
JPM NYSE F11 -0.52 46.05 26051600 -1.12 0.41 1.69 -0.06
KO NYSE C05 -0.74 56.29 14001200 -1.30 0.31 1.52 -0.06
MCD NYSE S49 0.39 59.77 7986600 0.66 0.16 1.01 0.28
MMM NYSE R01 0.27 76.95 3795500 0.35 0.44 0.89 -0.07
MO NYSE C08 0.50 21.33 17343200 2.40 0.09 0.51 -0.04
MRK NYSE H04 0.08 39.09 11301500 0.21 0.09 1.10 -0.32
MSFT NASD T01 0.06 29.27 69591500 0.21 0.09 0.39 -0.22
PFE NYSE H04 0.05 19.97 46778500 0.25 0.06 0.16 -0.14
PG NYSE C21 0.12 65.92 10078900 0.18 0.30 0.58 -0.23
T NYSE T30 0.04 38.86 18863700 0.10 0.07 0.76 -0.24
UTX NYSE R01 1.03 74.06 3825500 1.41 0.32 1.11 -0.12
VZ NYSE T30 -0.03 38.25 11902600 -0.08 0.22 0.83 -0.23
WMT NYSE S18 0.33 57.16 26418300 0.58 0.56 0.85 0.06
XOM NYSE B08 1.11 89.93 24161600 1.25 0.18 1.43 -0.12
Blog at WordPress.com. | Theme: Pool by Borja Fernandez.
Entries and comments feeds.
