Top 20 gainers and losers, highest daily price fluctuation, highest volume 6-Jun-2008
June 8, 2008 at 7:02 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
20080606 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
WLL NYSE B10 3.49 103.52 1454800 3.49 2.64 4.18 -0.08
AEM NYSE B05 2.90 69.63 4365600 4.35 0.82 3.65 0.13
FRO NYSE S51 2.77 62.96 1949300 4.60 0.18 2.98 0.44
KWK NYSE B06 2.33 40.34 6246200 6.13 0.27 3.47 0.52
ASMI NASD T27 2.31 28.72 506200 8.75 3.79 2.11 12.39
SM NYSE B06 2.20 53.12 1535900 4.32 0.18 2.86 0.19
CNQ NYSE B06 2.18 103.79 3812500 2.15 2.99 5.65 0.24
ACI NYSE B07 2.13 72.79 6155800 3.01 1.93 2.62 0.37
CHK NYSE B06 1.97 58.05 22707300 3.51 2.29 2.60 1.34
ECA NYSE B06 1.91 92.60 4021400 2.11 0.83 3.15 0.16
CENX NASD B02 1.87 73.18 1481200 2.62 -0.14 4.22 0.20
GG NYSE B05 1.77 41.26 8611900 4.48 0.86 1.76 0.33
ABX NYSE B05 1.64 42.07 12462000 4.06 0.80 1.41 0.49
BVN NYSE B05 1.63 69.82 818700 2.39 0.16 2.35 0.75
BUCY NASD G05 1.57 75.36 3083200 2.13 2.37 3.10 1.07
CMP NYSE B15 1.57 81.00 794600 1.98 -0.20 3.27 1.21
COG NYSE B06 1.46 68.03 3282600 2.19 1.93 3.97 0.04
SA AMEX B05 1.45 23.43 275500 6.60 0.01 2.56 0.21
ISPH NASD H05 1.34 5.19 10726100 34.81 2.37 1.68 53.64
TIP NYSE 1.29 106.72 588400 1.22 0.58 0.97 0.07
20080606 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG NASD T13 -19.3 567.00 4735100 -3.29 -6.78 13.72 0.21
BIDU NASD T13 -16.8 345.04 2987500 -4.64 -5.37 13.45 -0.18
CME NYSE S12 -14.9 387.60 1251200 -3.71 -3.74 14.22 -0.41
ISRG NASD H12 -10.5 280.91 777700 -3.60 -1.91 11.07 0.17
MA NYSE S12 -10.4 295.73 2938400 -3.41 -3.88 7.61 -0.36
BLK NYSE F09 -10.0 213.51 270800 -4.48 -2.70 7.31 -0.26
ILF AMEX -9.41 288.45 429300 -3.16 -0.69 9.50 -0.45
FXI NYSE -8.81 141.57 10269800 -5.86 -3.35 5.70 0.67
PKX NYSE B16 -8.55 138.50 830300 -5.81 -4.05 7.92 0.41
ICE NYSE S12 -8.52 128.11 1658100 -6.24 -1.83 7.15 -0.14
SOHU NASD T13 -7.98 83.28 3363200 -8.74 -1.69 6.79 1.15
RTP NYSE B05 -7.39 467.78 268300 -1.56 -0.56 16.19 -0.43
FLR NYSE R01 -7.19 181.83 1925400 -3.80 -1.34 7.45 0.38
GS NYSE F08 -7.16 169.44 10560300 -4.05 -1.58 5.63 0.09
HDB NYSE F06 -6.94 86.58 823700 -7.42 -3.52 4.77 0.10
FFH NYSE F13 -6.71 252.55 30700 -2.59 0.05 7.69 -0.28
PCP NYSE B16 -6.58 104.00 4985900 -5.95 -0.91 6.45 1.81
STRA NASD S21 -6.32 198.90 96200 -3.08 -2.90 6.28 -0.21
PTR NYSE B08 -6.32 135.97 1223200 -4.44 -2.04 5.00 0.10
AVB NYSE F20 -5.94 99.15 879500 -5.65 -1.26 5.41 -0.08
20080606 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP NYSE B05 -7.39 467.78 268300 -1.56 -0.56 16.19 -0.43
CME NYSE S12 -14.9 387.60 1251200 -3.71 -3.74 14.22 -0.41
GOOG NASD T13 -19.3 567.00 4735100 -3.29 -6.78 13.72 0.21
BIDU NASD T13 -16.8 345.04 2987500 -4.64 -5.37 13.45 -0.18
FSLR NASD T26 -4.31 251.69 3643300 -1.68 -1.29 11.77 -0.26
ISRG NASD H12 -10.5 280.91 777700 -3.60 -1.91 11.07 0.17
ILF AMEX -9.41 288.45 429300 -3.16 -0.69 9.50 -0.45
OIH AMEX -2.84 212.02 10753100 -1.32 2.66 9.34 0.33
EOG NYSE B06 -2.48 128.81 4270900 -1.89 1.19 8.44 -0.08
PKX NYSE B16 -8.55 138.50 830300 -5.81 -4.05 7.92 0.41
FFH NYSE F13 -6.71 252.55 30700 -2.59 0.05 7.69 -0.28
CF NYSE B01 -5.47 146.67 2301800 -3.60 -3.04 7.65 -0.30
MA NYSE S12 -10.4 295.73 2938400 -3.41 -3.88 7.61 -0.36
FLR NYSE R01 -7.19 181.83 1925400 -3.80 -1.34 7.45 0.38
POT NYSE B09 -2.00 216.85 12353800 -0.91 -1.49 7.44 -0.07
RIG NYSE B10 -3.97 143.50 10392300 -2.69 1.71 7.37 0.76
DO NYSE B10 -3.82 133.82 2069000 -2.78 2.85 7.32 -0.01
BLK NYSE F09 -10.0 213.51 270800 -4.48 -2.70 7.31 -0.26
ICE NYSE S12 -8.52 128.11 1658100 -6.24 -1.83 7.15 -0.14
SOHU NASD T13 -7.98 83.28 3363200 -8.74 -1.69 6.79 1.15
20080606 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -4.49 136.29 384258112 -3.19 -1.20 3.58 0.62
QQQQ NASD -1.52 49.03 189135900 -3.01 -0.44 1.19 0.49
XLF AMEX -1.31 23.33 156472800 -5.32 -0.31 1.02 0.40
IWM AMEX -2.28 73.92 123983696 -2.99 -0.45 1.92 0.17
C NYSE F11 -1.16 20.06 114234200 -5.47 -0.21 1.04 0.30
WM NYSE F29 -1.08 7.53 100332896 -12.54 -0.12 1.38 3.43
PFE NYSE H04 -0.71 17.96 95752704 -3.80 -0.12 0.65 0.15
MSFT NASD T01 -0.81 27.49 78500700 -2.86 -0.31 0.68 0.03
BAC NYSE F11 -1.49 30.50 70143500 -4.66 -0.39 1.30 0.33
INTC NASD T24 -0.97 22.90 69864000 -4.06 -0.17 0.80 0.34
GE NYSE G09 -1.04 30.02 69536800 -3.35 -0.21 0.86 0.26
CSCO NASD T18 -1.00 26.54 68883200 -3.63 -0.22 0.95 -0.12
WB NYSE F11 -1.46 20.13 66820900 -6.76 -0.41 1.30 0.13
F NYSE C02 -0.36 6.04 64491500 -5.63 -0.05 0.38 0.33
WFC NYSE F11 -1.78 25.42 57723000 -6.54 -0.40 1.50 1.14
NCC NYSE F24 -0.40 4.95 56954800 -7.48 -0.34 0.39 2.08
AIG NYSE F13 -2.48 33.93 49775700 -6.81 -1.31 1.75 1.83
XLE AMEX -1.72 86.02 46825700 -1.96 0.61 3.76 0.34
LEH NYSE F08 -1.56 32.29 45275200 -4.61 -0.63 2.35 -0.39
S NYSE T07 -0.16 9.04 45024800 -1.74 -0.05 0.28 0.20
Top 20 gainers and losers, highest daily price fluctuation, highest volume 5-Jun-2008
June 8, 2008 at 6:59 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
20080605 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 24.54 402.54 2116500 6.49 6.32 23.36 0.00
BIDU NASD T13 17.29 361.81 3665000 5.02 3.38 16.35 0.43
GOOG NASD T13 14.08 586.30 3921500 2.46 4.86 11.83 0.17
RTP NYSE B05 13.42 475.17 473100 2.91 -2.38 16.41 0.65
FSLR NASD T26 13.12 256.00 4927500 5.40 3.72 15.89 -0.09
ILF AMEX 12.39 297.86 774100 4.34 4.37 9.32 -0.34
POT NYSE B09 10.47 218.85 13235600 5.02 2.22 11.59 0.43
X NYSE G14 9.93 183.15 7317600 5.73 3.78 9.34 0.67
CF NYSE B01 9.84 152.14 3272600 6.91 2.55 9.58 0.38
OIH AMEX 9.79 214.86 8083300 4.77 1.92 8.28 -0.28
MA NYSE S12 8.76 306.16 4596300 2.95 2.11 10.72 -0.31
ICE NYSE S12 7.56 136.63 1931600 5.86 1.34 7.23 0.09
COG NYSE B06 7.50 66.57 3170700 12.70 1.92 5.68 1.62
BLK NYSE F09 7.49 223.52 366300 3.47 1.47 6.02 -0.08
EOG NYSE B06 7.20 131.29 4638300 5.80 0.76 6.45 0.26
DO NYSE B10 7.18 137.64 2086300 5.50 1.48 6.12 -0.34
MON NYSE B01 6.91 138.51 10061000 5.25 1.86 6.03 0.48
MT NYSE B16 6.90 104.25 5357100 7.09 3.52 3.99 0.57
WLL NYSE B10 6.85 100.03 1580800 7.35 -0.02 7.02 0.25
CLF NYSE B16 6.80 108.80 3457500 6.67 2.49 8.30 0.14
20080605 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
REGN NASD H01 -3.73 15.35 5742100 -19.55 -1.77 2.75 10.22
WBS NYSE F29 -3.44 22.18 5536000 -13.43 -0.36 3.50 9.74
CRS NYSE B16 -2.91 48.31 2558100 -5.68 -0.71 2.89 2.08
BTH NYSE C21 -2.61 16.73 880100 -13.50 -1.74 1.64 2.17
MTN NYSE S48 -2.53 46.57 2077800 -5.15 -1.87 1.97 1.87
ACL NYSE H13 -2.46 155.57 391400 -1.56 -0.50 3.39 1.52
CIEN NASD T03 -2.39 28.07 14734000 -7.85 -1.20 1.82 1.88
PH NYSE G10 -2.16 79.78 3643300 -2.64 -1.52 2.03 0.83
MATK NASD H01 -2.15 35.37 1463400 -5.73 -0.87 2.94 1.64
DECK NASD C29 -1.99 133.78 362700 -1.47 -0.78 4.07 0.00
SVR NYSE T07 -1.97 19.13 3833100 -9.34 -0.14 3.08 3.85
SFD NYSE C17 -1.85 28.28 4642900 -6.14 -1.03 1.35 1.53
JOSB NASD S04 -1.56 28.75 2652500 -5.15 -0.21 4.13 -0.28
LLL NYSE S50 -1.42 100.48 1720600 -1.39 0.57 2.55 0.12
GRMN NASD T22 -1.26 52.68 3630800 -2.34 0.10 3.23 0.00
SVNT NASD H01 -1.26 25.16 2636100 -4.77 -0.31 2.20 1.14
VRSN NASD T15 -1.14 41.08 3694800 -2.70 -0.82 0.99 -0.45
MBRK NASD H05 -1.10 3.35 3476400 -24.72 0.03 1.13 4.95
DLM NYSE C23 -1.05 7.78 4948200 -11.89 0.18 1.50 3.59
PVTB NASD F24 -0.99 35.21 400700 -2.73 -0.07 2.27 3.37
20080605 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 24.54 402.54 2116500 6.49 6.32 23.36 0.00
RTP NYSE B05 13.42 475.17 473100 2.91 -2.38 16.41 0.65
BIDU NASD T13 17.29 361.81 3665000 5.02 3.38 16.35 0.43
FSLR NASD T26 13.12 256.00 4927500 5.40 3.72 15.89 -0.09
GOOG NASD T13 14.08 586.30 3921500 2.46 4.86 11.83 0.17
POT NYSE B09 10.47 218.85 13235600 5.02 2.22 11.59 0.43
MA NYSE S12 8.76 306.16 4596300 2.95 2.11 10.72 -0.31
CF NYSE B01 9.84 152.14 3272600 6.91 2.55 9.58 0.38
X NYSE G14 9.93 183.15 7317600 5.73 3.78 9.34 0.67
ILF AMEX 12.39 297.86 774100 4.34 4.37 9.32 -0.34
CLF NYSE B16 6.80 108.80 3457500 6.67 2.49 8.30 0.14
OIH AMEX 9.79 214.86 8083300 4.77 1.92 8.28 -0.28
ISRG NASD H12 5.34 291.41 666800 1.87 0.95 8.05 -0.18
CEO NYSE B06 6.37 174.11 683300 3.80 -0.73 7.37 0.31
HES NYSE B13 5.42 123.34 5274300 4.60 -1.80 7.23 0.14
ICE NYSE S12 7.56 136.63 1931600 5.86 1.34 7.23 0.09
WLT NYSE G10 6.34 95.19 2445700 7.14 1.49 7.10 0.09
WLL NYSE B10 6.85 100.03 1580800 7.35 -0.02 7.02 0.25
ATW NYSE B10 6.10 107.29 776000 6.03 0.09 6.64 0.62
EOG NYSE B06 7.20 131.29 4638300 5.80 0.76 6.45 0.26
20080605 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 2.76 140.78 237844096 2.00 0.56 2.57 -0.04
QQQQ NASD 0.79 50.55 126653600 1.59 0.11 0.91 -0.28
XLF AMEX 0.48 24.64 112105200 1.99 0.11 0.44 -0.18
LVLT NASD T07 0.52 4.42 106340200 13.33 0.06 0.52 1.43
IWM AMEX 1.90 76.20 106080600 2.56 0.13 1.98 0.25
C NYSE F11 0.14 21.22 87830200 0.66 0.21 0.76 -0.04
PFE NYSE H04 -0.13 18.67 83092000 -0.69 -0.06 0.31 0.37
CSCO NASD T18 0.78 27.54 78093200 2.91 0.00 0.97 0.29
MSFT NASD T01 0.76 28.30 76063300 2.76 0.19 0.70 -0.04
LEH NYSE F08 2.45 33.85 74813104 7.80 1.06 2.71 -0.34
WB NYSE F11 0.01 21.59 59155500 0.05 -0.19 0.79 0.24
SWN NYSE B06 1.58 46.04 58487900 3.55 1.36 1.93 12.08
GE NYSE G09 0.61 31.06 55398300 2.00 0.11 0.68 0.23
BAC NYSE F11 0.00 31.99 52544700 0.00 0.15 0.82 -0.14
INTC NASD T24 0.39 23.87 51960700 1.66 0.15 0.65 -0.10
F NYSE C02 -0.06 6.40 48552000 -0.93 0.02 0.24 -0.14
VZ NYSE T30 1.98 38.96 41729600 5.35 0.07 2.52 0.80
NTAP NASD T06 0.53 24.12 41274700 2.25 0.05 0.81 1.95
AMD NYSE T24 0.59 7.78 40470500 8.21 0.12 0.50 0.21
S NYSE T07 -0.05 9.20 37659800 -0.54 0.01 0.34 -0.05
Top 20 gainers and losers, highest daily price fluctuation, highest volume 4-Jun-2008
June 8, 2008 at 6:56 am | In Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | No CommentsTags: daily price flucutation, Most actives, top gainers and losers
20080604 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GES NYSE C28 5.24 43.11 5966900 13.84 3.67 2.72 1.49
GOOG NASD T13 4.92 572.22 3363900 0.87 -1.97 13.45 -0.22
NETL NASD T28 3.34 39.75 1966600 9.17 -0.22 3.95 2.09
JOSB NASD S04 3.10 30.31 3683600 11.39 -0.20 5.24 2.72
RYAAY NASD S45 2.83 29.83 1385600 10.48 0.95 2.21 -0.09
DRYS NASD S51 2.76 93.09 2970000 3.06 -1.07 4.74 0.06
NIHD NASD T32 2.72 50.96 3235400 5.64 -0.02 3.66 0.39
MHP NYSE S41 2.68 43.88 4957100 6.50 -0.06 3.15 1.20
WBMD NASD T02 2.67 33.97 342600 8.53 0.06 2.93 0.23
HAE NYSE H13 2.67 57.74 310400 4.85 -0.11 3.11 0.23
BIDU NASD T13 2.43 344.52 2563400 0.71 -1.19 9.88 -0.14
TDS AMEX T32 2.42 50.09 587300 5.08 -0.12 2.77 0.56
STRA NASD S21 2.39 200.91 111000 1.20 -1.10 7.76 -0.16
PII NYSE C25 2.39 47.47 721600 5.30 -0.13 2.99 0.15
GDP NYSE B06 2.33 49.43 2249700 4.95 -0.80 4.02 0.44
TM NYSE C02 2.33 104.62 850200 2.28 2.62 1.12 0.81
ISRG NASD H12 2.32 286.07 815800 0.82 0.64 7.38 -0.19
VRSN NASD T15 2.32 42.22 6725200 5.81 0.07 2.61 2.10
CEG NYSE U02 2.31 89.52 1811400 2.65 -0.05 3.23 -0.23
USM AMEX T32 2.30 63.65 120800 3.75 0.10 3.24 -0.23
20080604 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -22.3 378.00 2116300 -5.57 -2.30 23.60 -0.10
RTP NYSE B05 -15.3 461.75 286000 -3.20 -5.59 12.88 -0.11
FSLR NASD T26 -14.4 242.88 5423100 -5.61 -3.83 13.99 0.24
MA NYSE S12 -10.0 297.40 6616500 -3.25 0.05 15.06 -0.30
CEO NYSE B06 -6.89 167.74 521700 -3.95 -3.68 3.72 -0.08
FFH NYSE F13 -6.89 257.60 25800 -2.61 -0.41 7.55 -0.40
WLT NYSE G10 -6.44 88.85 2237700 -6.76 -0.19 6.73 0.09
ILF AMEX -5.95 285.47 1167600 -2.04 -1.42 5.21 0.89
SGY NYSE B06 -5.13 62.81 1274200 -7.55 -0.72 5.10 0.60
HES NYSE B13 -4.53 117.92 4620200 -3.70 -1.16 4.49 0.17
DVN NYSE B06 -4.50 112.59 5124900 -3.84 -0.57 4.40 0.37
CNX NYSE B07 -4.45 98.78 3508200 -4.31 -0.50 4.34 -0.26
SUN NYSE B13 -4.41 44.22 7806900 -9.07 0.11 5.12 0.03
MUR NYSE B13 -4.32 90.11 2531600 -4.57 -0.74 4.20 -0.09
CLF NYSE B16 -3.90 102.00 3022300 -3.68 -0.58 4.08 -0.06
WLL NYSE B10 -3.67 93.18 1259900 -3.79 -0.85 4.00 0.48
X NYSE G14 -3.35 173.22 4369200 -1.90 -0.85 6.85 -0.30
BTU NYSE B07 -3.34 74.05 6265200 -4.32 -0.44 3.54 -0.39
PCP NYSE B16 -3.29 110.69 2325100 -2.89 -1.62 3.28 0.18
NYX NYSE F04 -3.12 60.07 5767400 -4.94 -0.31 3.32 0.20
20080604 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -22.3 378.00 2116300 -5.57 -2.30 23.60 -0.10
MA NYSE S12 -10.0 297.40 6616500 -3.25 0.05 15.06 -0.30
FSLR NASD T26 -14.4 242.88 5423100 -5.61 -3.83 13.99 0.24
GOOG NASD T13 4.92 572.22 3363900 0.87 -1.97 13.45 -0.22
RTP NYSE B05 -15.3 461.75 286000 -3.20 -5.59 12.88 -0.11
BIDU NASD T13 2.43 344.52 2563400 0.71 -1.19 9.88 -0.14
STRA NASD S21 2.39 200.91 111000 1.20 -1.10 7.76 -0.16
FFH NYSE F13 -6.89 257.60 25800 -2.61 -0.41 7.55 -0.40
ISRG NASD H12 2.32 286.07 815800 0.82 0.64 7.38 -0.19
X NYSE G14 -3.35 173.22 4369200 -1.90 -0.85 6.85 -0.30
WLT NYSE G10 -6.44 88.85 2237700 -6.76 -0.19 6.73 0.09
BG NYSE B01 -1.18 120.39 1933400 -0.97 -0.36 6.26 -0.10
GS NYSE F08 1.52 172.10 10777900 0.89 -0.58 6.01 -0.19
OIH AMEX 0.01 205.07 11172000 0.00 -0.49 5.74 0.03
DO NYSE B10 -2.49 130.46 3177100 -1.87 -0.65 5.68 0.02
FLR NYSE R01 1.05 185.51 1382700 0.57 0.29 5.61 -0.33
POT NYSE B09 -3.11 208.38 9258100 -1.47 0.10 5.53 -0.42
APA NYSE B06 -0.76 130.15 5962900 -0.58 -1.31 5.29 0.19
ANR NYSE B07 -2.97 81.39 7149900 -3.52 -1.36 5.27 -0.22
JOSB NASD S04 3.10 30.31 3683600 11.39 -0.20 5.24 2.72
20080604 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -0.07 138.02 246722496 -0.05 -0.39 1.70 -0.09
QQQQ NASD 0.63 49.76 174967400 1.28 -0.16 1.16 0.04
XLF AMEX -0.15 24.16 137336400 -0.62 -0.14 0.73 0.12
LEH NYSE F08 0.79 31.40 113970304 2.58 -0.88 4.57 -0.16
C NYSE F11 -0.34 21.08 91151296 -1.59 -0.07 1.00 0.27
IWM AMEX 0.46 74.30 85092400 0.62 -0.26 1.61 -0.03
MSFT NASD T01 0.23 27.54 79611600 0.84 -0.03 0.44 -0.13
BAC NYSE F11 -1.32 31.99 61139900 -3.96 -1.00 0.79 0.26
PFE NYSE H04 -0.21 18.80 60536900 -1.10 0.00 0.44 0.13
CSCO NASD T18 0.42 26.76 60379100 1.59 -0.12 0.77 0.27
IDEV NASD H01 -2.84 1.26 58290500 -69.27 -2.79 0.35 53.11
INTC NASD T24 0.54 23.48 57519000 2.35 -0.13 0.87 -0.13
F NYSE C02 -0.22 6.46 56142700 -3.29 -0.04 0.27 0.00
WB NYSE F11 -0.34 21.58 47592100 -1.55 -0.22 1.08 -0.48
GE NYSE G09 -0.01 30.45 44919200 -0.03 0.00 0.43 -0.14
LVLT NASD T07 0.16 3.90 43708800 4.28 0.04 0.34 -0.17
AMR NYSE S34 0.06 7.38 41397900 0.82 0.04 0.93 1.52
S NYSE T07 -0.13 9.25 39769300 -1.39 -0.01 0.21 0.26
DELL NASD T19 0.42 23.89 35935200 1.79 -0.13 0.79 -0.16
ORCL NASD T01 0.00 22.91 35156400 0.00 -0.20 0.44 -0.31
Top 20 gainers and losers, highest daily price fluctuation, highest volume 3-Jun-2008
June 8, 2008 at 6:53 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
20080603 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
POT NYSE B09 8.31 211.49 15857200 4.09 2.69 8.30 1.24
WHQ NYSE B11 7.68 93.22 7930100 8.98 5.22 3.45 16.19
MOS NYSE B01 4.89 130.70 8477400 3.89 1.54 6.38 0.83
CF NYSE B01 4.71 144.21 3852700 3.38 1.70 8.67 0.58
X NYSE G14 4.70 176.57 6238300 2.73 1.81 6.72 0.81
MON NYSE B01 4.59 133.14 12174400 3.57 1.76 6.97 1.37
CRR NYSE G06 4.37 52.30 969300 9.12 0.28 4.87 5.80
BIDU NASD T13 4.34 342.09 2965100 1.28 1.49 13.29 0.05
CMP NYSE B15 3.73 77.45 1303000 5.06 1.16 4.42 1.41
DECK NASD C29 3.68 136.89 581000 2.76 0.79 6.35 1.40
NCS NYSE G06 3.25 33.40 3598200 10.78 3.83 3.00 4.33
PKX NYSE B16 3.17 142.17 1061500 2.28 4.95 3.98 1.01
SOHU NASD T13 2.86 89.06 2872900 3.32 -0.67 4.72 0.86
EQIX NASD T30 2.72 96.76 1106400 2.89 -0.01 2.89 0.88
FSYS NASD C03 2.53 29.86 373900 9.26 0.63 2.21 2.34
GRMN NASD T22 2.30 52.87 6733100 4.55 0.40 3.99 1.33
OSIP NASD H14 2.30 38.42 3323300 6.37 0.21 3.14 1.39
SPW NYSE C01 2.23 135.16 921300 1.68 0.57 3.51 0.41
TGT NYSE S18 2.18 55.00 23294500 4.13 -0.07 2.47 2.54
FST NYSE B06 2.17 71.36 2456700 3.14 0.01 4.88 0.92
20080603 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA NYSE S12 -12.6 307.40 9392100 -3.94 -6.13 11.64 0.85
CME NYSE S12 -11.8 400.30 2354300 -2.86 2.90 30.56 0.28
RTP NYSE B05 -8.75 477.00 320000 -1.80 -5.79 15.28 1.10
FFH NYSE F13 -8.51 264.49 42900 -3.12 -1.35 7.62 -0.46
GOOG NASD T13 -7.70 567.30 4335800 -1.34 1.50 19.89 0.18
ILF AMEX -6.47 291.42 616900 -2.17 0.81 8.32 -0.26
FXI NYSE -5.69 147.30 5442900 -3.72 -2.71 3.78 0.20
OIH AMEX -5.49 205.06 10807300 -2.61 -0.91 6.79 0.29
APA NYSE B06 -5.09 130.91 4999600 -3.74 0.44 5.53 0.32
ISRG NASD H12 -4.83 283.75 1005600 -1.67 1.17 10.60 0.01
DO NYSE B10 -4.60 132.95 3119900 -3.34 -1.69 5.67 0.48
PCP NYSE B16 -4.40 113.98 1968300 -3.72 0.66 6.69 0.70
GR NYSE G02 -4.24 59.50 3660900 -6.65 -0.41 4.19 2.09
RIG NYSE B10 -4.21 144.38 8537600 -2.83 0.37 5.16 0.24
PTR NYSE B08 -3.92 140.18 1158900 -2.72 -2.34 4.15 0.00
HDB NYSE F06 -3.69 90.68 777600 -3.91 -0.42 5.47 -0.09
HES NYSE B13 -3.55 122.45 3952000 -2.82 0.44 5.85 0.16
GPRO NASD S47 -3.51 52.34 1847600 -6.28 0.04 4.61 4.43
RIMM NASD T07 -3.51 133.51 16985800 -2.56 -1.33 6.31 0.55
LVS NYSE S48 -3.43 64.11 4520000 -5.08 0.01 3.61 0.49
20080603 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -11.8 400.30 2354300 -2.86 2.90 30.56 0.28
GOOG NASD T13 -7.70 567.30 4335800 -1.34 1.50 19.89 0.18
RTP NYSE B05 -8.75 477.00 320000 -1.80 -5.79 15.28 1.10
BIDU NASD T13 4.34 342.09 2965100 1.28 1.49 13.29 0.05
MA NYSE S12 -12.6 307.40 9392100 -3.94 -6.13 11.64 0.85
FSLR NASD T26 1.36 257.32 4357200 0.53 -0.25 11.01 -0.21
ISRG NASD H12 -4.83 283.75 1005600 -1.67 1.17 10.60 0.01
CF NYSE B01 4.71 144.21 3852700 3.38 1.70 8.67 0.58
ILF AMEX -6.47 291.42 616900 -2.17 0.81 8.32 -0.26
POT NYSE B09 8.31 211.49 15857200 4.09 2.69 8.30 1.24
FFH NYSE F13 -8.51 264.49 42900 -3.12 -1.35 7.62 -0.46
CLF NYSE B16 -1.62 105.90 3219500 -1.51 0.51 7.13 0.32
ANR NYSE B07 -2.23 84.36 9205300 -2.58 -0.01 6.98 0.34
MON NYSE B01 4.59 133.14 12174400 3.57 1.76 6.97 1.37
OIH AMEX -5.49 205.06 10807300 -2.61 -0.91 6.79 0.29
ICE NYSE S12 -2.02 132.13 2239600 -1.51 -0.07 6.78 0.17
X NYSE G14 4.70 176.57 6238300 2.73 1.81 6.72 0.81
BLK NYSE F09 -2.78 217.35 583600 -1.26 -0.90 6.69 1.17
PCP NYSE B16 -4.40 113.98 1968300 -3.72 0.66 6.69 0.70
MOS NYSE B01 4.89 130.70 8477400 3.89 1.54 6.38 0.83
20080603 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -0.81 138.09 272023616 -0.58 0.40 2.39 0.50
QQQQ NASD -0.27 49.13 167679800 -0.55 0.19 1.23 0.16
LEH NYSE F08 -3.22 30.61 136400608 -9.52 0.02 4.95 2.42
XLF AMEX -0.08 24.31 123070704 -0.33 0.19 0.72 0.45
MSFT NASD T01 -0.49 27.31 91650400 -1.76 0.11 1.04 0.19
WB NYSE F11 -1.48 21.92 91465000 -6.32 0.17 2.75 0.38
IWM AMEX -0.15 73.84 87677696 -0.20 0.26 1.59 0.25
C NYSE F11 -0.04 21.42 72037904 -0.19 0.18 0.73 0.15
INTC NASD T24 -0.26 22.94 66149700 -1.12 0.10 0.84 0.31
F NYSE C02 0.04 6.68 56046600 0.60 0.05 0.16 0.08
PFE NYSE H04 -0.17 19.01 53435900 -0.89 -0.07 0.27 0.00
LVLT NASD T07 0.28 3.74 52808100 8.09 0.02 0.43 1.62
GE NYSE G09 0.05 30.46 52435800 0.16 0.15 0.55 0.03
ORCL NASD T01 0.23 22.91 50881500 1.01 0.06 0.87 0.60
BAC NYSE F11 -0.27 33.31 48447700 -0.80 0.22 1.03 0.22
CSCO NASD T18 -0.01 26.34 47451200 -0.04 0.03 0.58 -0.20
DELL NASD T19 0.68 23.47 42947000 2.98 0.39 0.71 0.15
GM NYSE C02 0.14 17.58 40112500 0.80 0.44 1.00 0.38
XLE AMEX -1.86 84.65 38844000 -2.15 -0.41 2.65 0.53
WM NYSE F29 -0.25 8.75 34128200 -2.78 0.11 0.60 0.53
Top 20 gainers and losers, highest daily price fluctuation, highest volume 27-May-2008
May 28, 2008 at 5:52 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
20080527 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG NASD T13 16.28 560.90 3865600 2.99 0.34 18.75 -0.13
STRA NASD S21 8.05 197.76 144000 4.24 0.91 9.06 1.05
BIDU NASD T13 7.79 336.50 3628400 2.37 2.12 11.10 -0.16
BLK NYSE F09 6.10 214.61 364600 2.93 0.44 6.54 -0.45
UNP NYSE S44 5.74 157.90 3276800 3.77 0.95 6.47 -0.01
MA NYSE S12 5.54 278.76 1433500 2.03 0.79 6.58 0.14
AAPL NASD T19 5.26 186.43 28200600 2.90 1.58 4.59 -0.13
FLS NYSE G04 5.03 135.14 1032000 3.87 0.00 5.43 0.04
PII NYSE C25 4.45 47.14 941600 10.42 1.30 4.36 0.76
CEDC NASD S60 3.84 72.92 988700 5.56 1.33 3.00 1.09
RIMM NASD T07 3.49 135.13 17201500 2.65 -0.24 6.85 0.11
DECK NASD C29 3.45 134.39 296800 2.63 -0.13 5.31 -0.08
HSY NYSE C10 3.42 39.93 8369400 9.37 -0.06 3.84 6.49
CLF NYSE B16 3.29 97.04 3545100 3.51 0.10 5.00 0.61
IBM NYSE T08 3.12 127.32 6989500 2.51 -0.19 3.38 0.49
CEO NYSE B06 2.95 188.30 584300 1.59 4.95 5.23 0.02
PCP NYSE B16 2.85 117.58 1382800 2.48 0.63 3.48 0.12
FDX NYSE S02 2.84 89.67 3286800 3.27 0.13 3.19 0.17
HIT NYSE C12 2.83 72.37 115200 4.07 2.46 0.63 -0.20
AMN NYSE G06 2.70 112.25 31100 2.46 0.37 4.63 -0.57
20080527 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SU NYSE B06 -73.5 68.73 5855700 -51.67 -71.8 2.24 0.75
WFT NYSE B11 -41.6 42.87 6584100 -49.25 -42.1 2.09 0.79
FSLR NASD T26 -13.3 265.16 3259700 -4.78 -0.50 15.16 0.28
RTP NYSE B05 -11.8 493.18 277100 -2.34 -13.4 7.71 -0.08
POT NYSE B09 -5.93 190.40 9578000 -3.02 -0.74 8.68 0.18
PDX NYSE H16 -5.15 50.28 4685300 -9.29 -6.63 5.77 16.95
MOS NYSE B01 -4.44 115.42 6054900 -3.70 -0.90 6.23 0.22
ILF AMEX -4.30 293.25 197100 -1.45 0.70 6.56 -0.53
CHL NYSE T32 -4.29 74.05 6344100 -5.48 -4.23 3.22 0.51
UBS NYSE F05 -3.91 25.39 15179000 -13.34 -4.20 0.57 2.76
APA NYSE B06 -3.56 135.85 4765800 -2.55 -0.42 3.94 -0.08
CF NYSE B01 -3.23 124.07 2751900 -2.54 0.03 6.42 0.01
X NYSE G14 -3.18 169.05 4948600 -1.85 0.01 6.05 -0.17
DRYS NASD S51 -3.02 87.03 7500100 -3.35 -0.55 4.70 0.04
CNQ NYSE B06 -2.87 98.89 2869500 -2.82 -0.43 2.88 0.00
UVV NYSE C30 -2.79 50.48 1374800 -5.24 0.36 3.24 -0.17
ASA NYSE -2.71 83.87 63400 -3.13 -1.53 1.86 0.44
SPWR NASD T22 -2.67 82.52 2778700 -3.13 -0.52 5.17 0.57
LDK NYSE T09 -2.67 44.49 4591100 -5.66 0.65 4.43 -0.19
STO NYSE B06 -2.63 39.07 1953600 -6.31 -2.01 0.62 0.64
20080527 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG NASD T13 16.28 560.90 3865600 2.99 0.34 18.75 -0.13
FSLR NASD T26 -13.3 265.16 3259700 -4.78 -0.50 15.16 0.28
CME NYSE S12 -2.55 454.15 423200 -0.56 -1.67 13.14 -0.29
BIDU NASD T13 7.79 336.50 3628400 2.37 2.12 11.10 -0.16
STRA NASD S21 8.05 197.76 144000 4.24 0.91 9.06 1.05
POT NYSE B09 -5.93 190.40 9578000 -3.02 -0.74 8.68 0.18
RTP NYSE B05 -11.8 493.18 277100 -2.34 -13.4 7.71 -0.08
ICE NYSE S12 -2.61 140.10 1466200 -1.83 -0.37 6.98 0.24
PCLN NASD T15 -0.34 131.31 1037900 -0.26 0.32 6.89 -0.20
RIMM NASD T07 3.49 135.13 17201500 2.65 -0.24 6.85 0.11
MA NYSE S12 5.54 278.76 1433500 2.03 0.79 6.58 0.14
ILF AMEX -4.30 293.25 197100 -1.45 0.70 6.56 -0.53
BLK NYSE F09 6.10 214.61 364600 2.93 0.44 6.54 -0.45
UNP NYSE S44 5.74 157.90 3276800 3.77 0.95 6.47 -0.01
CF NYSE B01 -3.23 124.07 2751900 -2.54 0.03 6.42 0.01
OIH AMEX 1.40 209.52 7151700 0.67 -0.81 6.26 -0.13
MOS NYSE B01 -4.44 115.42 6054900 -3.70 -0.90 6.23 0.22
X NYSE G14 -3.18 169.05 4948600 -1.85 0.01 6.05 -0.17
FFH NYSE F13 -0.25 280.00 59400 -0.09 -2.25 5.97 0.39
PDX NYSE H16 -5.15 50.28 4685300 -9.29 -6.63 5.77 16.95
20080527 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 1.02 138.66 168310496 0.74 0.16 1.47 -0.07
QQQQ NASD 0.85 49.05 106970500 1.76 0.12 0.82 -0.12
F NYSE C02 -0.07 6.80 71147696 -1.02 -0.07 0.41 0.06
C NYSE F11 0.54 21.66 68725296 2.56 0.15 0.58 0.05
XLF AMEX 0.13 24.78 67940096 0.53 -0.12 0.38 -0.06
GE NYSE G09 -0.03 30.40 65739900 -0.10 -0.01 0.58 0.05
IWM AMEX 1.11 73.32 62335200 1.54 0.17 1.07 -0.03
INTC NASD T24 0.19 23.60 52826900 0.81 -0.12 0.45 -0.11
MSFT NASD T01 0.39 28.44 47250100 1.39 0.06 0.45 -0.03
PFE NYSE H04 -0.20 19.33 46953300 -1.02 0.05 0.35 0.12
BAC NYSE F11 0.24 34.17 37972400 0.71 0.09 0.64 -0.11
CSCO NASD T18 0.49 25.59 37305100 1.95 -0.06 0.65 -0.10
GM NYSE C02 -0.18 17.42 36644300 -1.02 -0.09 0.96 0.22
AIG NYSE F13 -0.33 36.62 31207000 -0.89 -0.05 0.69 -0.11
WM NYSE F29 0.34 9.50 30326600 3.71 0.05 0.41 0.08
LEH NYSE F08 1.09 37.20 30063000 3.02 -0.96 2.50 -0.20
ORCL NASD T01 0.68 22.66 29197600 3.09 0.07 0.73 0.46
JPM NYSE F11 0.69 43.01 28457900 1.63 0.09 1.10 0.33
S NYSE T07 -0.24 8.44 28405500 -2.76 -0.01 0.51 0.13
AAPL NASD T19 5.26 186.43 28200600 2.90 1.58 4.59 -0.13
NYSE most actives from 20-May-2008 to 23-May-2008
May 27, 2008 at 12:33 pm | In Daily Close Information, Most actives, US Stocks | No CommentsTags: Most actives
NASDAQ most actives from 20-May-2008 to 23-May-2008
May 27, 2008 at 12:30 pm | In Daily Close Information, Most actives, US Stocks | No CommentsTags: Most actives
AMEX most actives from 20-May-2008 to 23-May-2008
May 27, 2008 at 12:27 pm | In Daily Close Information, Most actives, US Stocks | No CommentsTags: Most actives
Top 20 gainers and losers, highest daily price fluctuation, highest volume 22-May-2008
May 27, 2008 at 12:38 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
20080522 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP NYSE B05 16.18 525.46 269400 3.18 23.49 19.34 -0.40
PLCE NASD S04 4.63 32.98 8193100 16.33 1.74 5.06 4.07
POT NYSE B09 4.14 199.74 10888900 2.12 0.60 6.76 0.11
AMN NYSE G06 3.90 112.86 71900 3.58 -0.21 5.03 0.29
SAFM NASD C17 3.71 47.71 1101100 8.43 1.42 3.28 0.66
CRM NYSE T15 3.65 66.31 5775400 5.83 0.82 5.92 0.76
LDG NYSE S19 3.48 46.65 1440700 8.06 0.95 4.22 0.69
BHP NYSE B07 3.42 92.30 5182600 3.85 4.25 2.24 0.38
FDG NYSE B07 3.40 76.00 2223200 4.68 0.58 3.71 0.21
EV NYSE F02 3.18 41.94 1628800 8.20 0.35 2.87 0.60
AZO NYSE S06 2.77 128.44 753000 2.20 -0.61 4.69 -0.21
FLIR NASD T22 2.73 37.60 3040100 7.83 1.68 2.41 1.82
CETV NASD S10 2.62 102.30 356400 2.63 -0.03 4.12 0.18
BLK NYSE F09 2.58 203.36 320900 1.28 -1.38 6.28 0.55
ZLC NYSE S32 2.53 21.17 2742500 13.57 0.15 2.76 1.51
CF NYSE B01 2.50 131.87 1819100 1.93 -0.35 5.88 -0.29
TX NYSE B16 2.32 43.59 1072500 5.62 1.23 1.76 0.11
CN NYSE T31 2.29 61.97 254100 3.84 1.40 1.08 -0.10
BBH AMEX 2.26 162.04 146100 1.41 -0.57 3.68 -0.49
UTHR NASD H05 2.24 91.19 1132900 2.52 0.35 5.23 -0.16
20080522 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU NASD T13 -20.0 335.01 5815400 -5.63 0.98 26.29 0.17
ISRG NASD H12 -13.9 274.75 1606600 -4.82 -5.54 11.98 1.48
DRYS NASD S51 -10.2 92.13 9365600 -9.99 -1.34 9.75 0.02
FSLR NASD T26 -8.02 271.43 3460800 -2.87 1.05 16.32 -0.31
GNK NYSE S51 -6.22 69.25 5137700 -8.24 -0.57 7.35 0.86
CSIQ NASD T26 -5.89 37.90 6229200 -13.45 -0.18 7.12 0.64
SOLF NASD T26 -5.85 20.65 22910900 -22.08 -1.29 5.06 -0.25
MELI NASD S12 -5.79 44.63 2083200 -11.48 -0.09 7.54 0.41
CEO NYSE B06 -4.81 198.19 491200 -2.37 -1.00 4.79 -0.48
BCE NYSE T30 -4.73 33.10 20190200 -12.50 -5.37 1.42 18.15
BCSI NASD T18 -4.55 18.09 11813600 -20.10 -5.64 2.90 5.25
DKS NYSE S55 -4.29 22.25 21081600 -16.16 -3.53 2.14 8.02
FTI NYSE B11 -4.11 75.59 2798800 -5.16 -2.15 4.45 -0.16
TSL NYSE T26 -4.08 47.05 2134200 -7.98 0.33 5.63 0.14
X NYSE G14 -3.95 172.15 7794000 -2.24 0.99 11.61 0.26
PBR NYSE B10 -3.17 72.02 17179200 -4.22 1.46 5.15 -0.34
UA NYSE C28 -3.13 33.67 2526200 -8.51 -0.81 2.87 0.88
RRC NYSE B06 -2.88 70.11 2402200 -3.95 -0.68 3.81 0.00
HES NYSE B13 -2.79 127.99 5434800 -2.13 0.15 5.31 -0.23
MA NYSE S12 -2.75 275.90 2148100 -0.99 -2.35 10.24 -0.25
20080522 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU NASD T13 -20.0 335.01 5815400 -5.63 0.98 26.29 0.17
RTP NYSE B05 16.18 525.46 269400 3.18 23.49 19.34 -0.40
FSLR NASD T26 -8.02 271.43 3460800 -2.87 1.05 16.32 -0.31
GOOG NASD T13 -0.53 549.46 5077200 -0.10 2.15 13.96 -0.22
ISRG NASD H12 -13.9 274.75 1606600 -4.82 -5.54 11.98 1.48
X NYSE G14 -3.95 172.15 7794000 -2.24 0.99 11.61 0.26
CME NYSE S12 0.20 464.20 609100 0.04 -0.26 11.29 -0.09
MA NYSE S12 -2.75 275.90 2148100 -0.99 -2.35 10.24 -0.25
DRYS NASD S51 -10.2 92.13 9365600 -9.99 -1.34 9.75 0.02
AAPL NASD T19 -1.14 177.05 43105900 -0.64 1.07 9.33 0.04
STRA NASD S21 1.94 192.58 79700 1.02 -0.67 7.60 -0.50
MELI NASD S12 -5.79 44.63 2083200 -11.48 -0.09 7.54 0.41
GNK NYSE S51 -6.22 69.25 5137700 -8.24 -0.57 7.35 0.86
FCX NYSE B04 -1.49 119.09 10715300 -1.24 0.92 7.20 -0.04
CSIQ NASD T26 -5.89 37.90 6229200 -13.45 -0.18 7.12 0.64
FFH NYSE F13 -1.94 282.53 44200 -0.68 2.21 7.00 0.02
POT NYSE B09 4.14 199.74 10888900 2.12 0.60 6.76 0.11
BLK NYSE F09 2.58 203.36 320900 1.28 -1.38 6.28 0.55
CRM NYSE T15 3.65 66.31 5775400 5.83 0.82 5.92 0.76
CF NYSE B01 2.50 131.87 1819100 1.93 -0.35 5.88 -0.29
20080522 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 0.02 139.51 170806896 0.01 -0.08 1.17 -0.32
QQQQ NASD 0.17 48.35 153198100 0.35 0.12 0.58 -0.21
F NYSE C02 -0.64 7.16 106830200 -8.21 -0.31 0.45 1.46
C NYSE F11 0.66 21.72 91691400 3.13 0.15 0.76 -0.19
EDS NYSE T12 0.06 24.35 90014400 0.25 0.02 0.11 1.49
XLF AMEX 0.14 25.02 66392300 0.56 -0.17 0.56 -0.39
PFE NYSE H04 -0.23 19.78 63713200 -1.15 -0.24 0.32 0.05
IWM AMEX 0.52 73.17 60034800 0.72 0.14 0.87 -0.40
GE NYSE G09 0.02 31.01 54240800 0.06 0.02 0.45 -0.43
MSFT NASD T01 0.22 28.47 52209700 0.78 0.03 0.52 -0.13
ESLR NASD T09 1.82 10.92 47686800 20.00 2.76 1.50 5.88
AAPL NASD T19 -1.14 177.05 43105900 -0.64 1.07 9.33 0.04
INTC NASD T24 0.22 23.88 41173900 0.93 0.16 0.40 -0.36
BAC NYSE F11 0.10 34.73 40330700 0.29 0.12 0.84 -0.09
RAD NYSE S19 -0.27 2.03 39270100 -11.74 -0.11 0.26 9.74
XLE AMEX -1.30 87.75 37355800 -1.46 -0.16 2.11 -0.17
CSCO NASD T18 0.21 25.58 35030600 0.83 -0.01 0.61 -0.18
EMC NYSE T06 -0.02 17.27 34767200 -0.12 0.03 0.39 -0.16
AMR NYSE S34 0.34 6.56 34171400 5.47 0.29 0.43 -0.44
XOM NYSE B08 -1.16 92.51 32042200 -1.24 0.09 1.88 -0.26
Top gainers and losers, highest daily price fluctuation, highest volume 21-May-2008
May 27, 2008 at 12:34 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
20080521 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEO NYSE B06 10.69 203.00 947300 5.56 9.90 5.13 0.48
LDK NYSE T09 3.19 44.27 10152300 7.77 0.92 4.18 0.84
NFG NYSE U04 3.19 61.93 2027900 5.43 1.20 3.99 5.73
DRYS NASD S51 3.11 102.36 9216600 3.13 3.44 7.22 -0.22
MBT NYSE T32 3.08 89.08 3224300 3.58 0.70 3.59 0.34
ESLT NASD T22 3.00 61.32 64200 5.14 2.27 1.33 -0.51
FSYS NASD C03 2.91 28.66 723800 11.30 0.43 3.96 3.15
WLT NYSE G10 2.62 90.80 3157000 2.97 1.31 6.39 0.98
RDS.B NYSE 2.42 86.45 845900 2.88 2.71 1.43 2.04
NOV NYSE B11 2.41 83.28 15391500 2.98 1.21 4.99 1.21
RDS.A NYSE 2.14 87.32 3644400 2.51 2.77 1.72 0.98
BUD NYSE C04 2.00 52.65 10646700 3.95 0.19 2.50 0.62
SNP NYSE B06 1.82 93.25 1320300 1.99 5.56 4.10 0.34
DRQ NYSE B11 1.77 63.09 1155100 2.89 0.24 3.80 2.14
FTI NYSE B11 1.67 79.70 3349400 2.14 0.16 5.01 0.51
OSTK NASD S53 1.66 28.12 909300 6.27 -0.10 2.14 1.31
ATPG NASD B06 1.57 45.92 1252500 3.54 0.42 2.83 0.25
JRCC NASD B07 1.50 36.98 1605600 4.23 0.07 7.57 0.05
MDT NYSE H12 1.47 50.43 11383400 3.00 0.86 1.24 -0.22
HNP NYSE U03 1.45 31.15 510900 4.88 1.80 1.04 -0.16
20080521 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG NASD T13 -28.6 549.99 6470100 -4.94 -0.09 33.52 0.95
CME NYSE S12 -20.5 464.00 672100 -4.23 -0.50 23.38 0.19
FSLR NASD T26 -19.6 279.45 4998400 -6.56 -6.38 14.35 0.61
BIDU NASD T13 -17.1 354.99 4964700 -4.61 -0.46 23.60 0.21
RTP NYSE B05 -14.7 509.28 445900 -2.80 -1.50 20.77 0.15
ISRG NASD H12 -9.69 288.65 648300 -3.25 -1.19 12.67 0.35
POT NYSE B09 -8.07 195.60 9775600 -3.96 0.59 11.00 0.21
X NYSE G14 -7.92 176.10 6194800 -4.30 -0.56 9.56 0.02
AAPL NASD T19 -7.71 178.19 41344800 -4.15 -0.23 11.75 0.19
PKX NYSE B16 -7.54 132.66 802900 -5.38 -4.45 5.71 0.31
ICE NYSE S12 -7.29 143.31 1469900 -4.84 0.41 9.32 0.19
MCO NYSE F03 -6.99 36.91 33713500 -15.92 -0.90 6.92 6.34
CRZO NASD B06 -6.70 67.84 1850100 -8.99 -1.12 5.89 3.70
RIG NYSE B10 -6.40 155.00 10751900 -3.97 0.13 6.89 0.58
MOS NYSE B01 -6.24 120.67 5097100 -4.92 0.45 8.48 0.27
BBH AMEX -6.15 159.78 283700 -3.71 -2.69 4.33 0.63
CF NYSE B01 -6.08 129.37 2559400 -4.49 0.20 7.41 0.38
PCP NYSE B16 -6.02 117.30 1591600 -4.88 -0.12 7.77 0.79
BLK NYSE F09 -5.87 200.78 207000 -2.84 0.35 7.62 -0.50
DECK NASD C29 -5.85 131.06 444800 -4.27 0.77 8.29 0.98
20080521 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG NASD T13 -28.6 549.99 6470100 -4.94 -0.09 33.52 0.95
BIDU NASD T13 -17.1 354.99 4964700 -4.61 -0.46 23.60 0.21
CME NYSE S12 -20.5 464.00 672100 -4.23 -0.50 23.38 0.19
RTP NYSE B05 -14.7 509.28 445900 -2.80 -1.50 20.77 0.15
FSLR NASD T26 -19.6 279.45 4998400 -6.56 -6.38 14.35 0.61
ISRG NASD H12 -9.69 288.65 648300 -3.25 -1.19 12.67 0.35
AAPL NASD T19 -7.71 178.19 41344800 -4.15 -0.23 11.75 0.19
POT NYSE B09 -8.07 195.60 9775600 -3.96 0.59 11.00 0.21
WYNN NASD S48 -3.46 101.62 2499200 -3.29 -0.29 10.08 0.89
MA NYSE S12 1.00 278.65 2860600 0.36 -0.25 9.86 0.50
X NYSE G14 -7.92 176.10 6194800 -4.30 -0.56 9.56 0.02
STRA NASD S21 -3.45 190.64 160800 -1.78 0.73 9.54 -0.37
ICE NYSE S12 -7.29 143.31 1469900 -4.84 0.41 9.32 0.19
BUCY NASD G05 -5.19 130.61 1269700 -3.82 -0.25 8.63 0.01
FFH NYSE F13 -5.53 284.47 43500 -1.91 2.74 8.62 -0.51
MOS NYSE B01 -6.24 120.67 5097100 -4.92 0.45 8.48 0.27
ILF AMEX -4.68 300.31 319200 -1.53 1.45 8.43 -0.53
PCLN NASD T15 -3.56 128.71 1428400 -2.69 0.47 8.34 0.10
DECK NASD C29 -5.85 131.06 444800 -4.27 0.77 8.29 0.98
RIMM NASD T07 -5.71 132.89 18328400 -4.12 0.90 8.12 0.17
20080521 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -2.40 139.49 252709408 -1.69 -0.06 3.12 0.42
QQQQ NASD -1.09 48.18 192807600 -2.21 0.04 1.58 0.41
C NYSE F11 -1.05 21.06 113438000 -4.75 0.02 1.27 0.26
XLF AMEX -0.65 24.88 108391696 -2.55 -0.07 0.88 0.37
IWM AMEX -1.05 72.65 100027696 -1.42 -0.08 1.98 0.22
GE NYSE G09 -0.73 30.99 95317104 -2.30 0.05 0.87 0.39
INTC NASD T24 -0.43 23.66 64453600 -1.78 -0.21 0.68 -0.13
AMR NYSE S34 -1.98 6.22 60889800 -24.15 -0.25 1.96 3.72
PFE NYSE H04 -0.04 20.01 60573800 -0.20 0.06 0.25 -0.01
MSFT NASD T01 -0.51 28.25 60125000 -1.77 0.05 0.86 -0.21
AIG NYSE F13 -1.16 36.96 45119700 -3.04 0.08 1.81 -0.03
XLE AMEX -1.34 89.05 45072300 -1.48 -0.37 2.59 0.75
BAC NYSE F11 -0.76 34.63 44294700 -2.15 0.01 1.05 0.21
F NYSE C02 -0.20 7.80 43416500 -2.50 0.03 0.27 0.00
XOM NYSE B08 -0.89 93.67 43222100 -0.94 0.07 2.66 0.61
CSCO NASD T18 -0.48 25.37 42877400 -1.86 0.00 0.96 0.04
EMC NYSE T06 0.01 17.29 41443800 0.06 -0.09 0.47 -0.35
AAPL NASD T19 -7.71 178.19 41344800 -4.15 -0.23 11.75 0.19
JPM NYSE F11 -1.28 42.42 40615600 -2.93 0.12 1.72 -0.17
WM NYSE F29 -0.43 9.40 40414600 -4.37 -0.05 0.56 0.97
Blog at WordPress.com. | Theme: Pool by Borja Fernandez.
Entries and comments feeds.
