Top 20 highest volume 31-Oct-2007 (Wed)

October 31, 2007 at 11:03 pm | Posted in Daily Close Information, Most actives | Leave a comment
Tags: , ,

20071031   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  1.59 154.65  220219696    1.04  0.92  2.43    0.66          
MSFT  NASD T01  1.24  36.81  185556000    3.49 -0.04  1.49    0.73          
QQQQ  NASD      0.77  55.03  148047600    1.42  0.21  1.03    0.29          
IWM   AMEX      1.05  82.32  107503000    1.29  0.36  2.03    0.79          
JAVA  NASD T08 -0.16   5.71  100128200   -2.73  0.03  0.28    3.57 20071105 
XLF   AMEX      0.45  33.73   84949104    1.35  0.13  0.79    1.98          
C     NYSE F11 -0.21  41.90   73175400   -0.50  0.14  1.07    0.88          
SIRI  NASD S09  0.07   3.36   70342200    2.13  0.09  0.18   -0.32          
Q     NYSE T30  0.12   7.18   66076800    1.70  0.01  0.34   -0.48          
INTC  NASD T24  0.63  26.90   64032200    2.40  0.10  0.55    0.54          
CSCO  NASD T18  0.45  33.06   54832800    1.38  0.33  0.70    0.37          
F     NYSE C02  0.07   8.87   51980700    0.80  0.02  0.18    0.90          
DELL  NASD T19  0.80  30.60   49713200    2.68  0.76  0.53    0.61          
CMCSA NASD S13  0.15  21.05   38501700    0.72  0.11  0.26    0.05          
EMC   NYSE T06  0.27  25.39   37721800    1.07  0.05  0.53   -0.16          
LVLT  NASD T07 -0.02   3.03   35665000   -0.66  0.01  0.09   -0.25          
CFC   NYSE F12 -0.42  15.52   35546000   -2.63  0.27  1.34    0.34          
YHOO  NASD T13  0.27  31.10   34689700    0.88  0.67  1.25   -0.34          
GE    NYSE G09  0.68  41.16   34245600    1.68  0.14  0.76    0.32          
XOM   NYSE B08  0.85  91.99   32106200    0.93  0.32  1.68    0.56          

Top 20 highest daily price fluctuation 31-Oct-2007

October 31, 2007 at 11:02 pm | Posted in Daily Close Information, Top High-Low price volatility | Leave a comment
Tags: ,

20071031 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA    NYSE S12 32.76 189.91 20248100   20.85 20.35 20.68    5.59 20071031B
CME   NYSE S12 10.14 666.25   751000    1.55  3.39 19.78    0.77          
SNP   NYSE B06 15.79 165.91  3002600   10.52  1.05 18.40    6.27          
STRA  NASD S21 10.50 186.46   216000    5.97  2.34 14.70    0.52 20071101B
PTR   NYSE B08 16.90 262.60  2677600    6.88  5.29 13.02    1.61          
BIDU  NASD T13 11.49 382.49  6136300    3.10  7.34 12.27   -0.29          
MICC  NASD T31  9.35 117.48  1620400    8.65  0.80 11.33    1.34          
GOOG  NASD T13 12.23 707.00  6704200    1.76  5.92 10.96   -0.03          
MSTR  NASD T02 11.76  98.33  2206100   13.58 12.99 10.86   19.02          
GS    NYSE F08  7.59 247.92 14383500    3.16  0.03 10.70    0.38          
CETV  NASD S10 -4.75 114.75   819700   -3.97 -0.30 10.22    1.48          
RTP   NYSE B05 15.00 375.00   459700    4.17  8.07 10.10    0.05          
FFH   NYSE F13  1.40 275.00   137600    0.51 -1.19  9.71    0.87          
BLK   NYSE F09  9.28 206.95   596500    4.69  0.33  9.64    0.06          
CEO   NYSE B06  6.64 216.49   913300    3.16  0.15  9.55    0.01          
WMH   AMEX      0.90  79.15    26700    1.15  0.10  9.45    0.96          
EQIX  NASD T30 17.04 116.66  3757900   17.11 13.08  9.13    4.09          
GRMN  NASD T22 -13.1 107.40 22930300  -10.86 -8.48  9.12    2.67 20071031B
DRYS  NASD S51  9.86 117.86  9441100    9.13  4.59  9.09   -0.17          
CRS   NYSE B16 11.01 144.91  1394400    8.22  7.45  8.97    2.76          

Top 20 gainers and losers on 31-Oct-2007 (Wed)

October 31, 2007 at 11:01 pm | Posted in Daily Close Information, Top Gainers & Losers | Leave a comment
Tags: ,

20071031  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA    NYSE S12 32.76 189.91 20248100   20.85 20.35 20.68    5.59 20071031B
EQIX  NASD T30 17.04 116.66  3757900   17.11 13.08  9.13    4.09          
PTR   NYSE B08 16.90 262.60  2677600    6.88  5.29 13.02    1.61          
SNP   NYSE B06 15.79 165.91  3002600   10.52  1.05 18.40    6.27          
RTP   NYSE B05 15.00 375.00   459700    4.17  8.07 10.10    0.05          
GOOG  NASD T13 12.23 707.00  6704200    1.76  5.92 10.96   -0.03          
MSTR  NASD T02 11.76  98.33  2206100   13.58 12.99 10.86   19.02          
BIDU  NASD T13 11.49 382.49  6136300    3.10  7.34 12.27   -0.29          
CRS   NYSE B16 11.01 144.91  1394400    8.22  7.45  8.97    2.76          
STRA  NASD S21 10.50 186.46   216000    5.97  2.34 14.70    0.52 20071101B
CME   NYSE S12 10.14 666.25   751000    1.55  3.39 19.78    0.77          
DRYS  NASD S51  9.86 117.86  9441100    9.13  4.59  9.09   -0.17          
MICC  NASD T31  9.35 117.48  1620400    8.65  0.80 11.33    1.34          
BLK   NYSE F09  9.28 206.95   596500    4.69  0.33  9.64    0.06          
FSLR  NASD T26  9.06 158.81  2605200    6.05  2.97  8.45    0.31          
HDB   NYSE F06  8.54 139.00   688100    6.55  4.50  8.03    1.21          
SPW   NYSE C01  8.25 101.30  1447600    8.87  3.37  8.25    2.23 20071031B
IVGN  NASD H01  7.80  90.87  3398400    9.39  4.98  5.42    3.30          
GS    NYSE F08  7.59 247.92 14383500    3.16  0.03 10.70    0.38          
MCK   NYSE S20  7.55  66.10  7830800   12.89  4.08  3.93    4.10          

20071031  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GRMN  NASD T22 -13.1 107.40 22930300  -10.86 -8.48  9.12    2.67 20071031B
FARO  NASD T22 -9.32  28.76  4037800  -24.47 -8.78  5.85    6.40          
CHE   NYSE S16 -7.55  57.32  2369000  -11.64 -4.66  8.19    3.53          
WYNN  NASD S48 -6.47 161.43  4882000   -3.85 -10.6  7.75    0.31          
OCR   NYSE S19 -5.61  29.50 11616100  -15.98 -4.56  1.97    5.91          
CTV   NYSE T03 -5.03  47.17  5921500   -9.64 -4.30  3.40    1.85          
LVS   NYSE S48 -4.95 133.08  3351300   -3.59 -7.12  5.10    0.22          
CETV  NASD S10 -4.75 114.75   819700   -3.97 -0.30 10.22    1.48          
LFG   NYSE F30 -4.36  27.79  2024400  -13.56 -2.18  2.51    2.88          
BBOX  NASD T18 -4.20  39.98   534300   -9.51 -2.03  3.64    3.05          
LNC   NYSE F10 -3.89  62.37  7023500   -5.87 -5.34  3.10    5.05          
RNR   NYSE F13 -3.76  58.34  1457600   -6.05 -0.86  3.40    1.96          
SSYS  NASD T05 -3.39  26.03  1818100  -11.52 -6.37  6.51   12.42 20071031B
MNC   NYSE C25 -3.29  11.60  1462700  -22.10 -3.59  2.45    6.54          
NIHD  NASD T32 -3.21  58.00  6832900   -5.24 -2.49  2.36    1.68          
ABK   NYSE F30 -3.06  36.83 11129800   -7.67  0.35  5.65    1.15          
WTS   NYSE G10 -2.94  28.43  3400500   -9.37 -1.56  2.12    1.32          
MBI   NYSE F30 -2.69  43.04  8569100   -5.88  1.69  5.17    1.18          
NLC   NYSE B17 -2.65  24.86  4837600   -9.63 -2.01  1.50    4.06          
WHR   NYSE C01 -2.58  79.18  2432800   -3.16  0.84  3.87    1.24          

Chinese Companies on 31-Oct-2007 (Wed)

October 31, 2007 at 10:59 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:
 
20071031  Listed by price change (CHINESE STOCKS) 
SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT 
PTR   NYSE B08 Y 16.90 262.60  2677600    6.88  5.29 13.02    1.61 
SNP   NYSE B06 Y 15.79 165.91  3002600   10.52  1.05 18.40    6.27 
BIDU  NASD T13 Y 11.49 382.49  6136300    3.10  7.34 12.27   -0.29 
SHI   NYSE B17    8.64  85.54   334300   11.24  1.15  8.95    2.92 
FXI   NYSE     Y  7.09 218.51  6211200    3.35  2.64  7.16    0.83 
CEO   NYSE B06 Y  6.64 216.49   913300    3.16  0.15  9.55    0.01 
PWRD  NASD T01    3.96  34.69  1286600   12.89 -0.23  6.85    0.52 
CEA   NYSE S34    3.90 109.40    50100    3.70  0.92  4.00    0.40 
CHA   NYSE T31 Y  3.53  87.88   424400    4.18  2.90  2.90    0.54 
SOHU  NASD T13 Y  3.09  59.91  3830800    5.44  1.42  2.96   -0.55 
CHL   NYSE T32 Y  2.89 103.68  2947400    2.87  1.21  2.68    0.39 
LFC   NYSE F10 Y  2.55 101.71  1586500    2.57  0.61  3.69    0.53 
CTRP  NASD S48 Y  2.52  56.36  1052800    4.68  1.06  2.36    0.00 
YZC   NYSE B07    2.47 108.88   182300    2.32  2.67  3.69   -0.06 
TSL   NYSE T26 Y  1.91  58.97  1970800    3.35  0.43  3.35    0.49 
CAF   NYSE        1.85  63.95   417000    2.98  0.44  1.79    0.42 
HMIN  NASD S33 Y  1.82  44.03   336600    4.31  0.59  2.55   -0.71 
ACH   NYSE B02 Y  1.81  73.24  1453500    2.53  0.37  2.38   -0.11 
EDU   NYSE S21 Y  1.61  89.52   421400    1.83  0.01  2.84   -0.36 
JRJC  NASD S12    1.60  34.80   804800    4.82 -0.43  2.62    0.05 
CN    NYSE T31 Y  1.59  62.39   152400    2.62 -0.20  2.21   -0.09 
GSH   NYSE S44    1.42  43.32    86000    3.39  0.80  1.47   -0.31 
CHN   NYSE        1.34  51.67    76700    2.66  0.33  1.23   -0.21 
GSOL  NASD T15    1.32  32.41   289600    4.25  0.93  2.40   -0.30 20071115 
PGJ   AMEX     Y  1.22  38.72  2503900    3.25  0.55  0.96    0.30 
NCTY  NASD S26 Y  1.13  31.75   524800    3.69  0.29  1.50    0.54 
FMCN  NASD S01 Y  1.12  62.00  2053900    1.84  0.82  2.70   -0.16 
LDK   NYSE T09 Y  1.06  39.61  2426200    2.75 -1.43  3.16   -0.08 
CSIQ  NASD T26 Y  0.97  11.07  1044800    9.60  0.15  1.15    1.18 
HNP   NYSE U03 Y  0.96  48.05   583500    2.04  0.81  1.85    0.50 
MR    NYSE H13 Y  0.95  39.76  1095400    2.45  0.56  0.93    0.17 
EJ    NYSE F14 Y  0.90  35.50  1138500    2.60  0.35  2.14    0.12 
JASO  NASD T26 Y  0.70  57.60  1378700    1.23  0.25  1.98   -0.09 
SPRD  NASD T24    0.67  12.92   137200    5.47  0.20  0.95    0.62 
CHU   NYSE T32 Y  0.64  24.52  1555800    2.68  0.32  0.80   -0.31 
NTES  NASD T13 Y  0.62  20.81  1161900    3.07  0.16  0.70   -0.34 
HRBN  NASD G09    0.50  19.25    52000    2.67  0.25  1.03    0.60 
XFML  NASD T07 Y  0.49   7.75  1335900    6.75  0.05  0.49   -0.21 
CMED  NASD H13 Y  0.44  46.65   401800    0.95  0.85  1.76   -0.42 
FFHL  NASD C26    0.41   7.05   138500    6.17  0.05  0.44    1.80 
JFC   NYSE        0.40  34.45    14300    1.17  0.28  0.64   -0.03 
JOBS  NASD S56    0.39  22.29    71800    1.78 -0.14  1.14    1.95 
COGO  NASD T07 Y  0.37  21.51   448100    1.75  0.14  0.48    0.95 
SVA   AMEX H05 Y  0.35   6.17   571300    6.01 -0.02  0.40    0.73 
SOLF  NASD T26 Y  0.34  14.02   627400    2.49  0.20  1.01   -0.58 
CYD   NYSE G04 Y  0.33  13.80   502400    2.45  0.00  0.75   -0.51 
TSTC  NASD T31    0.30   7.10   122400    4.41 -0.01  0.33    1.57 
SEED  NASD F04    0.27   9.03  1506000    3.08  0.69  0.63   -0.14 
YTEC  NASD        0.24  14.51   196400    1.68  0.02  0.76   -0.45 
SINA  NASD T15 Y  0.22  57.33  1321500    0.39  0.26  1.75   -0.46 
CSUN  NASD T25 Y  0.20  10.46  1620000    1.95  0.28  0.65   -0.52 
SNDA  NASD T15 Y  0.20  39.37  1813400    0.51  0.28  1.59    0.04 
SORL  NASD S12    0.19   8.99   103800    2.16  0.14  0.36    0.18 
DSWL  NASD C26    0.12  10.10    33800    1.20 -0.04  0.16    0.63 
ATS   NYSE T31    0.09   2.46   136300    3.80  0.02  0.20    0.42 
LONG  NASD S40    0.08  10.81    63200    0.75 -0.28  0.48    0.18 
CHINA NASD T13 Y  0.06   7.38  1167600    0.82 -0.01  0.18   -0.11 
ATV   NYSE T15 Y  0.05  16.99   294500    0.30  0.19  1.13    0.47 
CNTF  NASD T07 Y  0.04   7.15   467000    0.56 -0.02  0.21   -0.16 
NWD   AMEX C23    0.02   1.25   234300    1.63  0.00  0.07    0.78 
PACT  NASD T03 Y  0.02   5.81    49500    0.35  0.06  0.17   -0.26 
GRRF  NASD T32    0.01  10.07   186000    0.10  0.01  0.50   -0.12 
SYUT  NASD C05    0.01  29.12     5700    0.03 -0.03  0.12   -0.78 
ZNH   NYSE S34    0.01  70.40   163700    0.01 -0.41  2.43    1.26 
ASTT  NASD T27    0.00   1.33    44100    0.00  0.02  0.06   -0.44 
CTDC  NASD T02    0.00   9.22   463200    0.00  0.13  0.40   -0.62 
JADE  NASD C24 Y  0.00   4.24   960300    0.00  0.05  0.30   -0.57 
TBV   AMEX H06   -0.02   3.76    42100   -0.53  0.01  0.20    0.51 
AOB   AMEX H04 Y -0.02  13.77  3091300   -0.15  0.24  0.80   -0.11 
JST   AMEX T09   -0.03  28.85    32300   -0.10 -0.08  0.71   -0.16 
ASIA  NASD T15 Y -0.03  12.23   743600   -0.24  0.10  0.54   -0.21 
MHJ   AMEX S60   -0.04   9.81    25400   -0.41  0.15  0.32   -0.80 
KONG  NASD S12 Y -0.04   6.04   733300   -0.66  0.09  0.37    0.12 
LTON  NASD T32   -0.06   3.42    30400   -1.72 -0.02  0.14   -0.37 
VIMC  NASD T26 Y -0.08   5.07    81200   -1.55 -0.04  0.21   -0.08 
SMI   NYSE T25 Y -0.08   5.82   315500   -1.36 -0.15  0.16    0.04 
UTSI  NASD T32 Y -0.09   3.20  2065400   -2.74  0.01  0.23    0.40 
CBAK  NASD G09 Y -0.11   6.00  1254200   -1.80  0.04  0.31   -0.38 
STP   NYSE T09 Y -0.11  58.89  3825900   -0.19  0.93  3.44   -0.20 
CAAS  NASD C03   -0.12   8.37   163300   -1.41  0.14  0.59    0.38 
NINE  NASD T02 Y -0.12   5.20   213300   -2.26  0.03  0.31   -0.32 
GIGM  NASD T14 Y -0.13  24.48  1275600   -0.53  0.19  1.15   -0.21 
CPSL  NASD B16   -0.15   8.45   663600   -1.74  0.02  0.54    0.19 
XING  NASD T07 Y -0.15  10.82   401100   -1.37  0.06  0.36   -0.41 
EFUT  NASD T02   -0.16  21.88   336000   -0.73  0.12  1.44   -0.48 
KUN   AMEX H06   -0.20   9.15    61800   -2.14  0.05  0.56   -0.51 
HRAY  NASD T02   -0.24   4.15    70800   -5.47  0.00  0.27    0.04 
SCR   NYSE H05   -0.27  16.70   254600   -1.59  0.03  0.70   -0.05 
CHDX  NASD S37   -0.29  34.06   169400   -0.84  0.12  2.23    0.39 
QXM   NYSE T32 Y -0.32  11.41   364300   -2.73  0.09  0.62   -0.29 
TCM   NYSE H01   -0.35  11.50   109400   -2.95  0.00  0.50    0.17 
ADY   AMEX C11   -0.36  21.97    42100   -1.61  0.02  0.83    0.83 
ACTS  NASD T26 Y -0.37   5.00  1974600   -6.89 -0.57  0.39    2.11 
NTE   NYSE C07 Y -0.38  12.05   959200   -3.06  0.04  0.48    1.06 
YGE   NYSE T25 Y -0.52  37.33  2383700   -1.37  0.76  3.19   -0.25 
SSRX  NASD H01   -0.67  20.54  1528100   -3.16  0.42  2.75   -0.32 
MPEL  NASD S48 Y -0.80  15.90  3481900   -4.79 -0.70  1.23    1.41 
WX    NYSE H04   -1.35  38.49   436000   -3.39  0.66  3.15   -0.11 
CHNR  NASD S31   -1.59  29.55   395000   -5.11 -0.04  2.44    1.31 

DJIA components on 31-Oct-2007 (Wed)

October 31, 2007 at 10:58 pm | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags: , ,

DOW surged after 2:00pm EST +137.54 (1.00%) @ 13,930.01.


20071031   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  0.22  39.59   12023800    0.56  0.13  0.97    0.10          
AIG   NYSE F13  0.31  63.12   10857500    0.49  0.14  1.34    0.23          
AXP   NYSE F03  0.65  60.95    8580400    1.08  1.05  2.16    1.10          
BA    NYSE G01  1.26  98.59    5923100    1.29  0.82  1.38   -0.22          
C     NYSE F11 -0.21  41.90   73175400   -0.50  0.14  1.07    0.88          
CAT   NYSE G05  1.15  74.61    6205500    1.57 -0.05  1.91    0.52          
DD    NYSE B01  1.28  49.51    5554700    2.65  0.26  1.57    0.38          
DIS   NYSE S24  0.34  34.63    7801800    0.99 -0.28  0.72    0.60 20071108A
GE    NYSE G09  0.68  41.16   34245600    1.68  0.14  0.76    0.32          
GM    NYSE C02  0.97  39.19   10104800    2.54  0.56  1.25   -0.28          
HD    NYSE S30  0.05  31.51   14807000    0.16  0.25  0.78   -0.21 20071113 
HON   NYSE G02  0.50  60.41    3332900    0.83  0.41  1.03    0.08          
HPQ   NYSE T08  0.09  51.68   12473500    0.17  0.13  0.91    0.45 20071119 
IBM   NYSE T08  2.00 116.12    7211400    1.75  0.63  2.97    0.80          
INTC  NASD T24  0.63  26.90   64032200    2.40  0.10  0.55    0.54          
JNJ   NYSE H04  0.35  65.17   10532300    0.54  0.01  0.65    0.37          
JPM   NYSE F11  0.44  47.00   23850000    0.95  0.39  1.51    0.82          
KO    NYSE C05  0.03  61.76    8320000    0.05  0.26  0.93    0.21          
MCD   NYSE S49  0.57  59.75    7654000    0.96  0.05  1.02    0.68          
MMM   NYSE R01  0.57  86.36    4638300    0.66  0.19  1.56    0.66          
MO    NYSE C08  0.17  72.93    9213500    0.23  0.10  0.76    0.27          
MRK   NYSE H04  0.40  58.26   11082400    0.69 -0.15  1.01    0.09          
MSFT  NASD T01  1.24  36.81  185556000    3.49 -0.04  1.49    0.73          
PFE   NYSE H04  0.16  24.61   31434900    0.65  0.11  0.21    0.01          
PG    NYSE C21  0.57  69.52   14134200    0.83  0.40  0.85   -0.45          
T     NYSE T30  0.38  41.79   24297200    0.92  0.10  0.64    0.33          
UTX   NYSE R01  0.77  76.59    5285100    1.02  0.06  1.41    0.41          
VZ    NYSE T30  0.71  46.07   12967800    1.57  0.48  0.63    0.19          
WMT   NYSE S18 -0.16  45.21   22105900   -0.35  0.34  1.28    0.35 20071113 
XOM   NYSE B08  0.85  91.99   32106200    0.93  0.32  1.68    0.56          

Price rose 5 consecutive days 30-Oct-2007

October 31, 2007 at 10:12 am | Posted in Closing price up for 5 days | Leave a comment
Tags:
Note : this post has been delayed by 8 hours due to internet
connection failure in my place! 
 
From : 20071024 to 20071030  VOL1 >= 500,000 and CLOSE $>= 15 
SCODE EXC  SEC O M   071024 071030      VOL1      VOL2 5DAYS PR CHG 
ABT   NYSE H04 Y 6    52.86  54.65   8227200   6313400   1.79  3.39% 
AEP   NYSE U02 Y 8    46.51  48.10   1926800   2069000   1.59  3.42% 
AVP   NYSE C21 Y 5    37.40  40.77   2586000   6860500   3.37  9.01% 
AZO   NYSE S06 Y 9   122.01 123.64   1059000    367800   1.63  1.34% 
BBY   NYSE S22 Y 6    47.66  48.94   6055500   4696400   1.28  2.69% 
CVA   NYSE U01 Y 8    24.42  27.05    566500    708000   2.63 10.77% 
D     NYSE U02 Y 6    86.51  90.16   1840100   1723200   3.65  4.22% 
DF    NYSE C11 Y 4    26.20  26.97   1171300   1582400   0.77  2.94% 
DTE   NYSE U02 Y 8    47.96  49.14   1012300    885400   1.18  2.46% 
EOG   NYSE B06 Y 8    78.55  85.95   2697300   7672400   7.40  9.42% 
EXC   NYSE U01 Y 7    76.44  80.96   4751100   2488600   4.52  5.91% 
FWRD  NASD S59   6    28.19  31.64    649600    760300   3.45 12.24% 
GPS   NYSE S04 Y 7    18.07  18.78   5681700   3803700   0.71  3.93% 
HON   NYSE G02 Y 7    58.72  59.91   3632700   3089000   1.19  2.03% 
JCI   NYSE C03 Y 7    41.19  44.42   2402400   2786900   3.23  7.84% 
LEN   NYSE G16 Y 3    22.58  24.72   6714500   3037300   2.14  9.48% 
LLL   NYSE S50 Y 8   106.03 108.26    764100    683300   2.23  2.10% 
MCD   NYSE S49 Y 8    57.15  59.18   8087400   4555800   2.03  3.55% 
MDRX  NASD T15 Y 4    25.74  27.80    796800    745500   2.06  8.00% 
NGLS                  26.90  27.40    525400    374200   0.50  1.86% 
NU    NYSE U02 Y 4    28.51  30.50    740100   1259100   1.99  6.98% 
NYX   NYSE F04 Y 7    90.00  93.70  49079100   5491700   3.70  4.11% 
OI    NYSE C19 Y 10   41.66  43.51   1475900   1180200   1.85  4.44% 
OMX   NYSE C18 Y 3    31.28  32.00   1003400    761800   0.72  2.30% 
ONXX  NASD H01 Y 7    43.26  45.94    790200   2810700   2.68  6.20% 
OTEX  NASD T15 Y 5    29.24  30.77    584100    292200   1.53  5.23% 
PCG   NYSE U01 Y 6    46.40  48.25   1899200   1325500   1.85  3.99% 
PEP   NYSE C23 Y 8    71.80  73.84   5053000   4961900   2.04  2.84% 
POM   NYSE U02 Y 6    27.20  27.95    812900    545900   0.75  2.76% 
RGS   NYSE S40 Y 4    32.00  33.49    568600    443800   1.49  4.66% 
SOHU  NASD T13 Y 7    46.20  56.82   2204900   8607800  10.62 22.99% 
SPLS  NASD C18 Y 6    21.87  22.85   6225000   9877300   0.98  4.48% 
TROW  NASD F02 Y 10   59.44  62.84   1981900   1255000   3.40  5.72% 
WDR   NYSE F09 Y 7    30.89  32.48   2137100   1130100   1.59  5.15% 
WR    NYSE U01   8    25.18  26.14    806100    493100   0.96  3.81% 
WU    NYSE S40 Y 7    21.39  22.24  11443700   4617200   0.85  3.97% 

Price fell 3 consecutive days and more than 10% 30-Oct-2007

October 31, 2007 at 10:09 am | Posted in Price down for 3 days | Leave a comment
Tags:
Note : this post has been delayed by 8 hour due to internet connection problem 
in my place!
 
From : 20071024 to 20071030 Price fell 3 days & more than 10% 
SCODE EXC  SEC O M  PrChg VolCh 071025 071030 PriceDown 3 Days 
VERT  NASD T13         5.61   2.68     2.93  52.23% 
WCG   NYSE H08 Y 9    42.67  22.04    20.63  48.35% 
BBX   NYSE F29 Y       7.65   3.96     3.69  48.24% 
SWHC  NASD C27 Y 6    21.23  12.12     9.11  42.91% 
BBXT  NASD            23.91  14.00     9.91  41.45% 
CLAY  NASD S12         7.02   4.49     2.53  36.04% 
MRGE  NASD     Y       3.49   2.27     1.22  34.96% 
CGM   AMEX C26         0.62   0.44     0.18  29.03% 
POTP  NASD H13         0.35   0.25     0.10  28.57% 
BNVI                   3.18   2.32     0.86  27.04% 
IBIS  NASD T25         1.03   0.79     0.24  23.30% 
FMP   NYSE F21         5.41   4.15     1.26  23.29% 
BLDR  NASD S30 Y       9.80   7.63     2.17  22.14% 
VVTV  NASD S14 Y       6.46   5.11     1.35  20.90% 
EUBK  NASD F06         7.18   5.69     1.49  20.75% 
NTII  NASD H01         3.28   2.62     0.66  20.12% 
IOM   NYSE T06 Y       4.81   3.86     0.95  19.75% 
LDSH  NASD G14 Y 3    56.42  45.60    10.82  19.18% 
SGN   AMEX H12         1.60   1.30     0.30  18.75% 
AXO   AMEX T01         0.65   0.53     0.12  18.46% 
QMED  NASD H12         2.30   1.89     0.41  17.83% 
ILI   AMEX H02         2.18   1.80     0.38  17.43% 
ISR                    2.73   2.26     0.47  17.22% 
MECA  NASD S26 Y       2.72   2.27     0.45  16.54% 
DDD   AMEX H02         3.29   2.76     0.53  16.11% 
ROHI  NASD H09         0.98   0.83     0.15  15.31% 
Q     NYSE T30 Y       8.30   7.06     1.24  14.94% 
LYTS  NASD C07   6    21.80  18.58     3.22  14.77% 
BMD   AMEX B05 Y       1.59   1.36     0.23  14.47% 
GBR   AMEX H11         2.56   2.19     0.37  14.45% 
ICTG  NASD S12        12.19  10.44     1.75  14.36% 
HOTJ  NASD S32         0.92   0.79     0.13  14.13% 
BPG   AMEX B10         0.43   0.37     0.06  13.95% 
NEOL  NASD H01 Y       1.24   1.07     0.17  13.71% 
ABFS  NASD S59 Y 8    31.26  26.98     4.28  13.69% 
HSOA  NASD S12 Y       3.15   2.72     0.43  13.65% 
NRMX  NASD H05 Y       3.93   3.40     0.53  13.49% 
ZN                     6.35   5.50     0.85  13.39% 
HDL   NYSE S60 Y       2.67   2.32     0.35  13.11% 
SPDE  NASD S13         0.84   0.73     0.11  13.10% 
NENG  NASD T23         1.99   1.73     0.26  13.07% 
BKUNA NASD F29 Y       9.95   8.67     1.28  12.86% 
BTJ   AMEX B11   4    46.47  40.52     5.95  12.80% 
GSIG  NASD T22 Y      10.80   9.46     1.34  12.41% 
ZBB                    3.55   3.11     0.44  12.39% 
OPWV  NASD T15 Y       4.37   3.83     0.54  12.36% 
SCU   AMEX B09         0.65   0.57     0.08  12.31% 
BYW.W                  5.00   4.39     0.61  12.20% 
GW    AMEX B10 Y       6.16   5.41     0.75  12.18% 
RGR   NYSE C27 Y      10.65   9.36     1.29  12.11% 
PRB   AMEX B11         1.00   0.88     0.12  12.00% 
GBTB  NASD F23        10.79   9.52     1.27  11.77% 
EDGW  NASD T12         7.74   6.83     0.91  11.76% 
IVD   AMEX H13         0.68   0.60     0.08  11.76% 
BJCT  NASD H13         0.94   0.83     0.11  11.70% 
ACA   NYSE F04         3.89   3.44     0.45  11.57% 
MNOV                   6.10   5.40     0.70  11.48% 
RCH   AMEX G07        12.20  10.81     1.39  11.39% 
TRU   NYSE F04        10.95   9.71     1.24  11.32% 
PDGI  NASD S47 Y      35.60  31.64     3.96  11.12% 
ATE   NYSE T22        30.64  27.24     3.40  11.10% 
EURX  NASD H01        16.00  14.23     1.77  11.06% 
MEDE  NASD T10         3.08   2.74     0.34  11.04% 
CHNL  NASD T03         3.00   2.67     0.33  11.00% 
TWI   NYSE C03   4    33.97  30.24     3.73  10.98% 
CFW   AMEX F04 Y       8.16   7.28     0.88  10.78% 
MGT   AMEX T15         3.69   3.30     0.39  10.57% 
BKHM  NASD T26 Y       3.32   2.97     0.35  10.54% 
COHU  NASD T27 Y      17.84  15.97     1.87  10.48% 
HDSN  NASD S16         0.96   0.86     0.10  10.42% 
AGEN  NASD H01 Y       2.80   2.51     0.29  10.36% 
AMIE  NASD S40        22.96  20.63     2.33  10.15% 
PCCC  NASD S14        15.47  13.90     1.57  10.15% 

Price and volume were up 2 days 30-Oct-2007

October 31, 2007 at 10:06 am | Posted in Close price and volume up for 2 days | Leave a comment
Tags:

Note : this post has been delayed by more than 8 hours due to internet connection failure in my place!

 
From : 20071024 to 20071030  VOL1 >= 500,000 and CLOSE $>= 15 
SCODE EXC  SEC O M   071029 071030 VolChg(x) PrChgLast2days 
AAP   NYSE S06 Y 8    34.10  34.26      0.11   0.23   0.68% 
ABV   NYSE C04 Y      80.67  81.17      0.06   2.10   2.66% 
ADP   NYSE T02 Y 6    47.18  48.65      0.74   2.08   4.47% 
AEO   NYSE S04 Y 7    23.96  24.07      0.58   1.05   4.56% 
AFG   NYSE F13 Y 9    28.05  29.79      1.78   2.10   7.58% 
AG    NYSE G05 Y 9    53.81  58.62      6.18   6.37  12.19% 
AKAM  NASD T15 Y 7    39.23  39.74      0.36   1.93   5.10% 
ARAY  NASD H12        18.91  20.27      0.88   2.77  15.83% 
ATHR  NASD T25 Y 5    29.91  33.62      0.72   5.18  18.21% 
AVP   NYSE C21 Y 5    39.07  40.77      0.51   2.48   6.48% 
BBY   NYSE S22 Y 6    48.91  48.94      0.04   0.65   1.35% 
BMS   NYSE C19 Y 4    28.00  28.29      1.07   0.50   1.80% 
CL    NYSE C21 Y 6    74.26  75.26      1.51   1.31   1.77% 
CSC   NYSE T12 Y      56.92  57.35      0.24   0.48   0.84% 
D     NYSE U02 Y 6    90.13  90.16      0.03   1.52   1.71% 
DBRN  NASD S04 Y 8    16.06  16.13      0.69   0.28   1.77% 
EAC   NYSE B06 Y 7    34.29  35.14      0.50   1.52   4.52% 
EFX   NYSE F03 Y 4    37.98  38.06      0.11   0.41   1.09% 
EK    NYSE C22 Y 4    28.26  28.62      0.64   1.06   3.85% 
EOG   NYSE B06 Y 8    82.51  85.95      2.25   4.04   4.93% 
FRX   NYSE H05 Y 5    39.26  39.32      0.09   0.37   0.95% 
GOL   NYSE S45 Y      26.27  26.95      0.82   1.08   4.17% 
GYI   NYSE S12 Y 4    28.01  28.93      0.09   1.53   5.58% 
HD    NYSE S30 Y 6    31.40  31.46      0.18   0.11   0.35% 
IACI  NASD C16 Y 6    27.85  28.39      0.24   1.32   4.88% 
JNY   NYSE S04 Y 3    19.51  19.70      0.19   0.65   3.41% 
LAMR  NASD S36 Y 6    52.27  52.70      0.00   0.59   1.13% 
LIZ   NYSE C28 Y 3    28.35  28.77      1.18   0.68   2.42% 
LLL   NYSE S50 Y 8   107.97 108.26      0.15   1.28   1.20% 
MAS   NYSE G11 Y 5    23.37  24.30      0.72   1.23   5.33% 
MDU   NYSE G06 Y 8    27.54  27.90      0.88   0.52   1.90% 
MFC   NYSE F10 Y 9    44.81  45.13      0.15   1.06   2.41% 
MIR   NYSE U01 Y 9    41.65  42.15      0.26   0.82   1.98% 
NVS   NYSE H04 Y 8    52.20  52.71      1.24   0.57   1.09% 
NYB   NYSE F29 Y 8    18.44  18.55      0.11   0.15   0.82% 
NYX   NYSE F04 Y 7    93.69  93.70      0.02   2.50   2.74% 
OIIM  NASD T05 Y 7    16.84  16.84      0.00   0.45   2.75% 
ONXX  NASD H01 Y 7    44.54  45.94      2.41   2.32   5.32% 
OXPS  NASD F08 Y 10   28.84  28.97      0.12   0.69   2.44% 
PAY   NYSE C07 Y 9    48.75  49.56      0.18   1.73   3.62% 
PFG   NYSE F02 Y 8    65.46  66.31      0.45   1.02   1.56% 
PMTI  NASD H12 Y 4    23.27  25.01      0.08   2.33  10.27% 
RAIL  NASD S44 Y 6    39.46  40.15      0.65   1.01   2.58% 
RRD   NYSE S12 Y 8    37.51  39.90      1.33   2.76   7.43% 
SINA  NASD T15 Y      56.95  57.11      0.24   0.55   0.97% 
SOHU  NASD T13 Y 7    53.53  56.82      1.04   6.90  13.82% 
SPG   NYSE F21 Y 4    99.29 102.39      0.38   3.91   3.97% 
SPLS  NASD C18 Y 6    22.61  22.85      0.92   0.52   2.33% 
SSRX  NASD H01        18.60  21.21      0.43   5.19  32.40% 
STD   NYSE F05   10   20.99  21.41      0.16   0.46   2.20% 
TSU   NYSE T31        43.85  45.82      2.82   2.14   4.90% 
URBN  NASD S04 Y 3    24.30  24.89      0.00   1.76   7.61% 
URI   NYSE S46 Y 5    33.86  33.93      1.81   0.16   0.47% 
VFC   NYSE C28 Y 9    85.18  85.47      0.39   1.50   1.79% 
WTS   NYSE G10 Y 4    30.20  31.37      0.64   1.34   4.46% 

Rising and falling on unusual volume 30-Oct-2007

October 31, 2007 at 10:02 am | Posted in Unusual volume surges, US Stocks | Leave a comment
Tags: ,
Note : this posting has been delayed due to internet connection failure 
in my place! 
 
20071030 Unusual Volume & PRICE CHANGED OF AT LEAST $1.00 
[PR_CHG > GAP_UP+1.0  &  OPTIONABLE STOCKS] 
[LAST VOLUME DONE MUST BE AT LEAST 300000] 
SCODE EXC+SEC VOL_UP(x)  GAP_UP  PR_CHG   CLOSE       VOL 
AMED  NASDH09      5.50    5.71    6.75   43.40   2567700 
UA    NYSEC28      4.16    1.38    4.98   63.71  17522100 
CPHD  NASDT22      3.10    0.33    2.33   26.07   1989200 
EOG   NYSEB06      2.25    1.58    3.44   85.95   7672400 
EHTH  NASDF07      1.57   -0.68    1.52   27.80    682700 
THG   NYSEF13      1.52    1.55    2.69   46.19    691700 
GOOG  NASDT13      1.29   -1.72   15.54  694.77   6900500 
BEAV  NASDG02      1.28    1.42    2.47   47.04   2054800 
GT    NYSEC26      1.22    0.64    2.05   29.16   9921200 
MLM   NYSEG06      1.16   -4.87    6.45  129.84   1960600 
SLF   NYSEF10      1.15   -0.20    2.64   57.99    373400 
CHE   NYSES16      0.78   -0.06    2.42   64.87    523100 
BIDU  NASDT13      0.67   -0.30    5.50  371.00   8639900 
ERTS  NASDT17      0.56   -0.12    1.74   59.00   4165500 
AVP   NYSEC21      0.51   -0.03    1.70   40.77   6860500 
SPG   NYSEF21      0.38    0.13    3.10  102.39   2467500 
LPX   NYSEG11      0.31    0.12    1.70   17.03   4548000 
GENZ  NASDH01      0.24   -0.25    2.32   75.87   2587000 
UAUA  NASDS34      0.21    0.29    1.56   48.18   3340700 
NCTY  NASDS26      0.16    0.41    2.03   30.62    341200 
 
20071030 Unusual Volume increased and PR_CHG < -$1 
[OPTIONABLE STOCKS] 
[LAST VOLUME DONE MUST BE AT LEAST 300000] 
SCODE EXC+SEC VOL_UP(x)  GAP_UP  PR_CHG   CLOSE       VOL 
SWHC  NASDC27     21.53   -6.34   -7.97   12.12  14876000 
LCAV  NASDH15     10.84   -5.59   -9.01   19.10   6627700 
AMMD  NASDH12     10.62   -3.92   -4.95   12.03  19876200 
Q     NYSET30      8.34   -0.83   -1.12    7.06 127958600 
PBI   NYSEC07      6.80   -6.59   -7.06   39.93   6890100 
MRGE  NASD         6.65   -0.41   -1.15    2.27   3412900 
ONNN  NASDT24      6.11   -2.16   -1.97   10.22  54485500 
RDEN  NASDC21      5.36   -1.18   -2.11   24.54    741900 
FDG   NYSEB07      5.17   -1.58   -5.78   36.47   5057900 
CPO   NYSEC23      3.51   -4.09   -6.24   42.05   3994000 
TRW   NYSEC03      3.22   -0.62   -1.80   29.37   1454500 
NSTK  NASDH01      3.18   -1.35   -1.97   12.88   1169700 
PER   NYSET12      3.07   -0.10   -1.23   14.85   1297400 
VTAL  NASDT02      2.99   -2.94   -2.82   17.28   1893200 
TLK   NYSET31      2.69   -2.69   -3.09   49.60    687800 
CMC   NYSEB16      2.59   -3.81   -4.25   30.60   7533300 
ENR   NYSEG09      2.47   -7.41   -8.42  102.24   1378900 
COL   NYSEG02      2.39   -0.03   -1.82   73.86   1301100 
XLB   AMEX         2.36   -0.67   -1.03   42.73  14756600 
FARO  NASDT22      2.26   -0.37   -2.12   38.08    546000 

Top 20 highest volume 30-Oct-2007 (Tue)

October 31, 2007 at 8:21 am | Posted in Daily Close Information, Most actives | Leave a comment
Tags: ,

Note : this posting has been delayed by more than 8 hours due to internet connection failure in my place!


20071030   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -1.07 153.06  132975504   -0.69 -0.68  0.88    0.25          
Q     NYSE T30 -1.12   7.06  127958600  -13.69 -0.83  0.70    8.34 20071030B
QQQQ  NASD      0.10  54.26  114616600    0.18 -0.22  0.66    0.13          
MSFT  NASD T01  1.00  35.57  107297200    2.89 -0.20  1.24   -0.06          
SIRI  NASD S09 -0.32   3.29  103698700   -8.86  0.04  0.40    3.43          
IWM   AMEX     -0.65  81.27   59966600   -0.79 -0.41  1.00    0.07          
ONNN  NASD T24 -1.97  10.22   54485500  -16.16 -2.16  0.82    6.11          
YHOO  NASD T13 -0.96  30.83   52417200   -3.02 -0.24  1.52   -0.36          
LVLT  NASD T07 -0.10   3.05   47851100   -3.17 -0.02  0.19    0.43          
EMC   NYSE T06 -0.25  25.12   44968800   -0.99 -0.23  0.51   -0.17          
INTC  NASD T24  0.01  26.27   41448900    0.04 -0.15  0.27   -0.22          
CSCO  NASD T18  0.20  32.61   39997400    0.62 -0.15  0.82    0.15          
C     NYSE F11 -0.58  42.11   38935700   -1.36 -0.19  1.01    0.18          
CMCSA NASD S13 -0.02  20.90   36675200   -0.10 -0.16  0.71   -0.07          
AAPL  NASD T19  1.91 187.00   33550400    1.03  1.09  4.64    0.75          
MU    NYSE T28  0.36  10.35   32208100    3.60 -0.11  0.65    1.29          
PFE   NYSE H04 -0.06  24.45   31074000   -0.24 -0.02  0.40   -0.12          
DELL  NASD T19  0.33  29.80   30894000    1.12 -0.02  0.57   -0.03          
WCG   NYSE H08 -6.58  22.04   28792900  -22.99 -0.28  7.92    0.74 20071105B
XLF   AMEX     -0.52  33.28   28533800   -1.54 -0.16  0.39   -0.25          
Next Page »

Create a free website or blog at WordPress.com.
Entries and comments feeds.