Top 20 gainers and losers, highest daily price fluctuation, highest volume 12-May-2008
May 14, 2008 at 10:11 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
20080512 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU NASD T13 20.59 366.87 4584100 5.95 1.57 24.65 0.39
GOOG NASD T13 11.74 584.94 4865400 2.05 1.55 17.84 0.08
RIMM NASD T07 9.20 141.97 33800900 6.93 3.74 7.43 1.22
SOHU NASD T13 6.38 82.20 3583900 8.41 -0.47 7.34 0.52
GNK NYSE S51 6.17 81.43 1872600 8.20 0.73 6.15 1.86
DECK NASD C29 5.95 141.00 402700 4.41 1.65 6.43 0.10
ILF AMEX 5.84 288.69 419500 2.06 2.73 6.87 0.20
ECA NYSE B06 5.80 91.73 10078000 6.75 6.23 4.15 2.96
EXM NYSE S51 5.37 50.52 3189500 11.89 1.10 4.99 2.36
EDS NYSE T12 5.27 24.13 13490500 27.94 0.09 6.50 4.27
ARA NYSE C20 5.11 86.62 660700 6.27 2.03 5.46 0.45
MLM NYSE G06 4.94 114.00 677800 4.53 0.03 5.35 2.30
AAPL NASD T19 4.71 188.16 29263000 2.57 1.76 6.02 0.22
DRYS NASD S51 4.68 96.64 4264500 5.09 0.79 4.77 0.52
VMC NYSE G06 4.21 70.51 2656300 6.35 0.59 3.86 0.54
GS NYSE F08 3.99 192.08 5655600 2.12 1.36 5.36 -0.13
ANN NYSE S04 3.94 28.49 6461600 16.05 2.34 2.09 3.99
CSC NYSE T12 3.90 47.44 3642200 8.96 0.16 4.62 4.87
ENER NASD T22 3.88 51.62 6167700 8.13 0.26 4.80 -0.15
BLK NYSE F09 3.85 215.85 639700 1.82 2.21 6.10 1.77
20080512 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RIG NYSE B10 -5.24 148.42 9017800 -3.41 -1.50 4.59 0.02
OIH AMEX -3.45 203.49 6386800 -1.67 -1.93 3.37 -0.10
IMCL NASD H01 -3.25 41.58 5809700 -7.25 -2.17 1.93 3.02
PDC AMEX B10 -3.01 15.29 3150600 -16.45 -0.25 2.96 3.43
ACI NYSE B07 -2.89 62.47 4748400 -4.42 -0.49 2.85 0.53
OMG NYSE B15 -2.85 49.00 2459500 -5.50 -0.51 3.37 2.26
EOG NYSE B06 -2.50 136.00 2826200 -1.81 -0.60 2.80 0.10
HPQ NYSE T08 -2.30 46.83 40208300 -4.68 0.26 4.12 3.18
CTRP NASD S48 -2.18 62.74 842200 -3.36 -0.10 2.67 0.44
ATW NYSE B10 -2.00 102.89 450700 -1.91 -1.64 2.59 -0.37
FDG NYSE B07 -2.00 69.59 1280800 -2.79 -0.34 2.79 -0.30
FTI NYSE B11 -2.00 75.85 2342900 -2.57 -0.20 3.03 -0.45
CRYP NASD T02 -1.98 19.66 414800 -9.15 -2.46 2.26 4.49
FCL NYSE B07 -1.95 62.10 1384400 -3.04 -0.76 3.35 0.34
AIG NYSE F13 -1.91 38.37 80388096 -4.74 -0.24 2.78 -0.04
MELI NASD S12 -1.76 52.26 1474000 -3.26 -0.22 3.88 0.39
CLB NYSE B11 -1.68 124.55 189900 -1.33 -0.03 3.19 -0.30
RTP NYSE B05 -1.64 503.50 207600 -0.32 -7.23 12.33 -0.04
APA NYSE B06 -1.62 134.05 4251000 -1.19 -2.07 3.15 0.18
SLB NYSE B11 -1.56 103.45 7138000 -1.49 -0.57 2.79 0.17
20080512 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU NASD T13 20.59 366.87 4584100 5.95 1.57 24.65 0.39
GOOG NASD T13 11.74 584.94 4865400 2.05 1.55 17.84 0.08
RTP NYSE B05 -1.64 503.50 207600 -0.32 -7.23 12.33 -0.04
MA NYSE S12 3.41 290.26 2320800 1.19 -0.29 10.68 0.27
FSLR NASD T26 0.34 284.84 2268500 0.12 1.06 10.00 -0.32
CME NYSE S12 3.45 465.10 408800 0.75 0.63 8.38 -0.25
STRA NASD S21 3.27 192.26 117400 1.73 2.32 7.67 -0.01
RIMM NASD T07 9.20 141.97 33800900 6.93 3.74 7.43 1.22
SOHU NASD T13 6.38 82.20 3583900 8.41 -0.47 7.34 0.52
ILF AMEX 5.84 288.69 419500 2.06 2.73 6.87 0.20
POT NYSE B09 2.83 200.69 7904000 1.43 1.64 6.53 0.03
EDS NYSE T12 5.27 24.13 13490500 27.94 0.09 6.50 4.27
DECK NASD C29 5.95 141.00 402700 4.41 1.65 6.43 0.10
FFH NYSE F13 -0.58 280.00 65900 -0.21 -1.08 6.32 -0.66
CLF NYSE B16 0.73 180.55 1215900 0.41 0.57 6.26 -0.31
GNK NYSE S51 6.17 81.43 1872600 8.20 0.73 6.15 1.86
BLK NYSE F09 3.85 215.85 639700 1.82 2.21 6.10 1.77
ISRG NASD H12 2.14 291.24 428200 0.74 -0.60 6.04 -0.06
AAPL NASD T19 4.71 188.16 29263000 2.57 1.76 6.02 0.22
FLS NYSE G04 2.34 123.60 671100 1.93 1.00 5.64 0.52
20080512 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 1.56 140.46 150881200 1.12 0.35 1.83 -0.01
QQQQ NASD 0.88 49.09 89636000 1.83 0.07 0.99 -0.08
AIG NYSE F13 -1.91 38.37 80388096 -4.74 -0.24 2.78 -0.04
S NYSE T07 -0.14 9.24 71111600 -1.49 -0.27 0.93 -0.12
C NYSE F11 0.01 23.64 68820704 0.04 0.09 0.73 -0.20
XLF AMEX 0.31 26.30 67750304 1.19 0.03 0.46 -0.41
CCU NYSE S09 2.87 32.87 64789500 9.57 0.29 5.61 8.10
MSFT NASD T01 0.60 29.99 64286200 2.04 0.01 0.71 0.25
IWM AMEX 1.57 73.07 49246700 2.20 0.45 1.46 -0.05
YHOO NASD T13 -0.67 25.26 41333800 -2.58 -0.13 0.86 0.35
HPQ NYSE T08 -2.30 46.83 40208300 -4.68 0.26 4.12 3.18
CSCO NASD T18 0.35 25.84 38126200 1.37 -0.04 0.47 -0.01
PFE NYSE H04 0.12 19.91 36221900 0.61 0.06 0.19 0.03
INTC NASD T24 0.27 23.64 34431900 1.16 -0.01 0.51 -0.14
RIMM NASD T07 9.20 141.97 33800900 6.93 3.74 7.43 1.22
GE NYSE G09 0.13 32.40 30685500 0.40 0.06 0.33 -0.21
WM NYSE F29 -0.09 10.25 30261700 -0.87 0.06 0.44 0.05
AAPL NASD T19 4.71 188.16 29263000 2.57 1.76 6.02 0.22
F NYSE C02 0.05 8.15 28657600 0.62 0.07 0.10 -0.30
FNM NYSE F12 0.44 28.25 28239600 1.58 0.20 1.11 -0.63
Chinese companies 12-May-2008
May 14, 2008 at 10:09 am | In China related companies, Daily Close Information | No CommentsTags: Chinese companies
20080512 Listed by price change (CHINESE STOCKS)
SCODE EXC SEC O $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU NASD T13 Y 20.59 366.87 4584100 5.95 1.57 24.65 0.39
SOHU NASD T13 Y 6.38 82.20 3583900 8.41 -0.47 7.34 0.52
SINA NASD T15 Y 3.05 51.05 2629500 6.35 0.23 4.15 0.83
JST AMEX T09 2.50 42.45 119300 6.26 0.94 3.27 1.05
CSIQ NASD T26 Y 1.56 34.10 3598800 4.79 0.34 3.29 0.44
GIGM NASD T14 Y 1.19 17.47 1593100 7.31 0.03 1.49 3.22
SYUT NASD C05 0.96 33.40 5200 2.96 0.19 0.91 1.26
HRBN NASD G09 0.93 18.13 177200 5.41 0.77 1.20 -0.42
NTES NASD T13 Y 0.89 24.14 1300100 3.83 -0.04 1.18 0.31
CN NYSE T31 Y 0.82 66.00 202000 1.26 0.22 1.56 -0.03
EJ NYSE F14 Y 0.82 16.57 911900 5.21 -0.15 1.62 0.76
TSL NYSE T26 Y 0.82 41.60 662300 2.01 0.37 1.74 -0.21
FXI NYSE Y 0.74 152.75 6554800 0.49 0.48 2.63 0.19
SNDA NASD T15 Y 0.71 36.50 571200 1.98 -0.27 1.73 -0.37
GSOL NASD T15 0.67 15.04 212100 4.66 0.05 0.88 0.32
CHNR NASD S31 0.65 23.33 57700 2.87 0.42 1.41 -0.21
JADE NASD C24 Y 0.64 3.82 1486300 20.13 0.07 0.71 7.53
JRJC NASD S12 0.52 22.39 1424200 2.38 -0.09 2.55 0.19
YTEC NASD 0.47 16.62 127800 2.91 -0.06 0.71 0.69
ADY AMEX C11 0.44 11.80 29500 3.87 0.06 0.44 0.45
DSWL NASD C26 0.44 7.29 28900 6.42 0.00 0.66 1.31
NCTY NASD S26 Y 0.43 22.27 85800 1.97 0.23 0.60 -0.07
LDK NYSE T09 Y 0.41 37.46 5489300 1.11 0.52 2.39 0.56
WX NYSE H04 0.40 19.31 149700 2.12 0.18 0.63 -0.08
ZNH NYSE S34 0.40 31.50 67900 1.29 0.00 0.56 -0.36
CHA NYSE T31 Y 0.38 71.84 184700 0.53 -0.41 1.40 0.15
CEA NYSE S34 0.28 43.50 21600 0.65 -0.12 0.82 0.23
CYD NYSE G04 Y 0.25 9.63 90000 2.67 -0.08 0.50 0.20
CAAS NASD C03 0.24 5.27 91800 4.77 0.02 0.26 1.49
CTDC NASD T02 0.22 6.68 869400 3.41 0.07 0.92 -0.19
HMIN NASD S33 Y 0.21 24.26 278500 0.87 0.19 0.64 -0.58
UTSI NASD T32 Y 0.20 4.11 1235900 5.12 0.02 0.26 0.49
CHN NYSE 0.18 34.98 62200 0.52 0.20 0.31 -0.29
SVA AMEX H05 Y 0.15 3.95 136100 3.95 -0.04 0.25 0.69
SEED NASD F04 0.15 6.68 364200 2.30 0.27 0.35 0.10
FFHL NASD C26 0.14 3.04 21900 4.83 -0.05 0.19 1.96
SSRX NASD H01 0.14 10.13 89300 1.40 -0.08 0.52 0.23
CNTF NASD T07 Y 0.12 5.83 114900 2.10 0.20 0.18 0.12
QXM NYSE T32 Y 0.12 6.72 52400 1.82 0.11 0.11 0.05
ASIA NASD T15 Y 0.09 13.04 383700 0.69 0.14 0.27 -0.09
SOLF NASD T26 Y 0.09 14.94 2836500 0.61 0.07 1.08 0.15
CSUN NASD T25 Y 0.08 9.94 1572900 0.81 -0.01 0.92 0.79
SORL NASD S12 0.08 5.22 186600 1.56 0.01 0.21 17.66
KUN AMEX H06 0.07 3.29 27100 2.17 -0.04 0.16 0.72
CHDX NASD S37 0.07 22.45 94700 0.31 -0.17 0.53 -0.56
CHU NYSE T32 Y 0.07 21.60 2070200 0.33 -0.08 0.37 0.74
CPSL NASD B16 0.06 3.89 392100 1.57 0.06 0.15 0.31
NTE NYSE C07 Y 0.06 10.37 153300 0.58 0.01 0.25 0.11
PGJ AMEX Y 0.05 28.95 198600 0.17 -0.12 0.46 -0.27
GRRF NASD T32 0.05 5.12 55000 0.99 -0.02 0.24 0.08
JOBS NASD S56 0.05 18.04 64600 0.28 0.01 0.16 2.80
CHINA NASD T13 Y 0.04 3.43 1072300 1.18 0.02 0.11 0.50
MHJ AMEX S60 0.03 7.03 15500 0.43 0.06 0.09 1.63
VIMC NASD T26 Y 0.03 3.12 54200 0.97 0.00 0.08 -0.59
XING NASD T07 Y 0.03 6.43 91100 0.47 0.02 0.13 -0.25
ACH NYSE B02 Y 0.03 41.01 979000 0.07 0.21 1.07 -0.02
NINE NASD T02 Y 0.02 2.20 2500 0.92 -0.03 0.10 -0.75
ATS NYSE T31 0.00 1.57 4600 0.00 -0.06 0.07 0.31
SNP NYSE B06 Y 0.00 98.35 550500 0.00 -0.60 1.99 0.04
ACTS NASD T26 Y -0.01 3.74 91900 -0.27 -0.07 0.18 0.90
TSTC NASD T31 -0.01 4.55 11600 -0.22 -0.05 0.43 1.32
COGO NASD T07 Y -0.02 12.91 277400 -0.15 0.03 0.27 0.07
HRAY NASD T02 -0.02 2.79 27800 -0.71 -0.01 0.21 2.16
LTON NASD T32 -0.02 2.22 17200 -0.89 0.01 0.05 -0.46
MPEL NASD S48 Y -0.02 14.40 1010500 -0.14 0.10 0.18 -0.02
AOB AMEX H04 Y -0.02 11.70 2376400 -0.17 0.07 0.54 0.55
PACT NASD T03 Y -0.03 1.30 14000 -2.26 -0.03 0.05 0.44
XFML NASD T07 Y -0.03 3.98 406500 -0.75 -0.01 0.09 -0.12
SMI NYSE T25 Y -0.03 3.83 182300 -0.78 -0.06 0.11 1.36
KONG NASD S12 Y -0.04 4.41 141900 -0.90 -0.02 0.06 -0.01
NWD AMEX C23 -0.05 0.72 187000 -6.49 0.00 0.06 0.71
TBV AMEX H06 -0.06 1.75 11000 -3.31 -0.01 0.06 1.34
LONG NASD S40 -0.06 9.30 25800 -0.64 0.10 0.20 -0.59
PTR NYSE B08 Y -0.06 140.45 928000 -0.04 -1.05 3.05 0.03
CBAK NASD G09 Y -0.07 3.65 215800 -1.88 0.05 0.16 0.97
YZC NYSE B07 -0.10 96.03 107300 -0.10 0.35 2.08 0.20
HNP NYSE U03 Y -0.12 31.52 201600 -0.38 -0.27 0.63 0.04
TCM NYSE H01 -0.13 8.06 13000 -1.59 -0.08 0.09 -0.44
ATV NYSE T15 Y -0.14 8.02 18200 -1.72 -0.13 0.28 -0.50
JFC NYSE -0.14 22.94 13700 -0.61 -0.05 0.54 0.52
SPRD NASD T24 -0.17 7.67 198400 -2.17 -0.03 0.21 0.54
EFUT NASD T02 -0.19 15.57 57200 -1.21 0.29 0.56 -0.23
SHI NYSE B17 -0.23 38.07 53900 -0.60 0.07 1.02 -0.03
CHL NYSE T32 Y -0.27 83.25 1500200 -0.32 -0.51 1.36 -0.08
GA NYSE T15 -0.27 15.30 1141100 -1.73 0.15 0.74 -0.15
PWRD NASD T01 -0.28 30.60 456500 -0.91 0.02 2.00 -0.32
GSH NYSE S44 -0.32 26.44 78200 -1.20 0.03 0.80 -0.08
SCR NYSE H05 -0.33 14.35 143700 -2.25 -0.07 0.54 -0.28
YGE NYSE T25 Y -0.38 22.58 1636600 -1.66 0.19 1.05 -0.30
CMED NASD H13 Y -0.43 38.25 408800 -1.11 0.19 1.57 -0.13
MR NYSE H13 Y -0.47 38.50 433800 -1.21 0.03 1.05 -0.33
FMCN NASD S01 Y -0.49 38.54 2978600 -1.26 0.02 1.95 0.27
CEO NYSE B06 Y -0.62 180.36 310300 -0.34 0.51 4.11 0.45
LFC NYSE F10 Y -0.67 62.37 1367600 -1.06 -0.64 1.16 0.23
CAF NYSE -1.26 46.38 248100 -2.64 -0.66 1.50 -0.22
STP NYSE T09 Y -1.37 41.60 3699100 -3.19 -0.01 1.40 0.15
JASO NASD T26 Y -1.44 22.10 10615900 -6.12 -0.50 1.43 0.59
EDU NYSE S21 Y -1.54 70.52 609400 -2.14 -0.05 2.11 -0.10
CTRP NASD S48 Y -2.18 62.74 842200 -3.36 -0.10 2.67 0.44
DJIA components on 12-May-2008
May 14, 2008 at 10:08 am | In DOW JONES, Daily Close Information | No CommentsTags: DJIA components
20080512 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 2.57 41.61 24171800 6.58 0.18 2.72 0.55
AIG NYSE F13 -1.91 38.37 80388096 -4.74 -0.24 2.78 -0.04
AXP NYSE F03 0.99 49.95 7024000 2.02 0.32 1.19 -0.28
BA NYSE G01 0.74 84.80 5367300 0.88 0.34 1.72 0.61
C NYSE F11 0.01 23.64 68820704 0.04 0.09 0.73 -0.20
CAT NYSE G05 2.06 83.82 5167200 2.52 0.47 2.51 0.35
DD NYSE B01 1.14 49.58 4151900 2.35 0.22 1.11 -0.31
DIS NYSE S24 0.47 34.77 9176300 1.37 -0.15 0.76 -0.32
GE NYSE G09 0.13 32.40 30685500 0.40 0.06 0.33 -0.21
GM NYSE C02 0.47 20.76 10797000 2.32 0.08 0.43 -0.27
HD NYSE S30 0.66 28.64 12314000 2.36 0.03 0.70 -0.05
HON NYSE G02 0.39 59.98 3009300 0.65 0.04 1.26 -0.04
HPQ NYSE T08 -2.30 46.83 40208300 -4.68 0.26 4.12 3.18
IBM NYSE T08 1.18 125.24 8670000 0.95 -0.24 2.43 0.58
INTC NASD T24 0.27 23.64 34431900 1.16 -0.01 0.51 -0.14
JNJ NYSE H04 0.16 66.71 7707800 0.24 0.05 0.59 -0.12
JPM NYSE F11 0.67 47.24 20297600 1.44 0.25 0.78 -0.07
KO NYSE C05 0.25 56.40 8621600 0.45 0.03 0.46 -0.17
MCD NYSE S49 1.63 60.87 6268300 2.75 0.06 1.74 0.20
MMM NYSE R01 1.35 77.67 3552000 1.77 0.35 1.72 -0.08
MO NYSE C08 0.64 21.58 15363500 3.06 0.01 0.72 -0.19
MRK NYSE H04 0.63 39.62 10252300 1.62 0.02 0.71 -0.19
MSFT NASD T01 0.60 29.99 64286200 2.04 0.01 0.71 0.25
PFE NYSE H04 0.12 19.91 36221900 0.61 0.06 0.19 0.03
PG NYSE C21 0.14 65.35 11162100 0.21 0.22 0.75 0.14
T NYSE T30 0.52 39.11 14875900 1.35 0.02 0.71 -0.03
UTX NYSE R01 1.44 74.57 3333100 1.97 0.04 1.44 -0.16
VZ NYSE T30 0.15 38.06 8864700 0.40 0.11 0.49 -0.22
WMT NYSE S18 0.84 58.02 18229200 1.47 0.51 0.73 0.40
XOM NYSE B08 0.37 89.19 23053100 0.42 -0.39 1.87 -0.04
Blog at WordPress.com. | Theme: Pool by Borja Fernandez.
Entries and comments feeds.
