Rising and falling on unusual volume 29-Nov-2007
November 30, 2007 at 2:22 am | Posted in Unusual volume surges, US Stocks | Leave a commentTags: rising and falling on unusual volume, Unusual volume surges
20071129 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
ZOLT NASDG09 3.08 1.80 7.19 44.89 3635700
PEIX NASDB15 1.68 -0.04 1.93 6.62 1699900
MOGN NASDH05 1.44 2.58 5.55 35.10 6288500
YGE NYSET25 1.40 0.14 3.09 27.87 4056000
ATW NYSEB10 1.24 2.10 9.11 84.01 1404100
DLB NYSET09 1.15 0.07 2.53 51.46 917200
VCLK NASDS01 1.10 0.14 1.81 24.00 3584200
WFT NYSEB11 0.82 -0.11 1.52 64.01 7547600
NUE NYSEB16 0.57 -0.29 2.53 57.41 7137000
TSL NYSET26 0.57 -1.05 2.65 40.17 2939500
DSL NYSEF29 0.44 -0.15 2.86 39.85 1379800
FSLR NASDT26 0.41 0.08 22.30 238.18 6103500
OSG NYSES51 0.40 -0.44 1.58 72.35 1565900
STP NYSET09 0.38 0.67 5.67 80.00 7785300
EDU NYSES21 0.34 0.57 4.28 75.75 927800
RAI NYSEC08 0.31 -0.38 1.73 68.81 2400200
OMG NYSEB15 0.30 -0.02 1.91 54.91 898100
MHS NYSES19 0.29 -0.12 2.19 101.87 1790900
NOV NYSEB11 0.29 0.94 3.18 69.54 5611300
ESI NYSES21 0.24 -0.25 2.02 110.91 706000
20071129 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
ARUN NASDT05 5.95 -0.50 -1.14 13.96 2564400
ACGY NASDB11 3.73 -2.60 -2.26 22.77 2243000
MW NYSES04 3.65 -5.43 -6.72 34.33 4537300
SHLD NASDS17 3.13 -14.79 -12.25 104.09 15508600
EEP NYSEB12 2.56 -1.92 -1.89 51.53 521000
JAS NYSES53 1.94 -0.71 -4.06 16.54 1622100
BONT NASDS17 1.48 -0.82 -2.57 10.75 1262700
NFP NYSEF07 1.46 -0.23 -1.18 45.50 1260900
PJC NYSEF02 1.38 -1.49 -4.43 45.30 710600
USG NYSEG06 0.99 -0.54 -1.20 36.17 1509200
NFS NYSEF10 0.93 -0.31 -1.70 44.41 902000
FFIV NASDT15 0.87 -0.18 -1.92 26.12 3580600
CONN NASDS22 0.83 -2.19 -1.82 17.71 578800
ALD NYSEF29 0.75 -0.99 -1.27 24.20 1670100
URS NYSES57 0.71 -1.49 -1.87 56.22 1517700
ARO NYSES04 0.70 -1.18 -3.53 24.48 7069800
PFG NYSEF02 0.58 -3.02 -5.63 64.27 4104600
USTR NASDS60 0.50 -0.21 -1.34 49.86 517500
MDP NYSES43 0.48 -0.20 -1.32 54.98 678600
NILE NASDS32 0.42 0.63 -3.02 74.80 645100
Price and volume were up 2days 29-Nov-2007
November 30, 2007 at 2:18 am | Posted in Close price and volume up for 2 days | Leave a commentTags: Price and volume were up 2 days
From : 20071123 to 20071129 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 071128 071129 VolChg(x) PrChgLast2days
AG NYSE G05 Y 65.64 68.00 0.13 6.79 11.09%
ALB NYSE B17 Y 41.69 42.90 0.08 4.24 10.97%
AMT NYSE T07 Y 44.63 45.54 0.22 1.58 3.59%
ASCA NASD S48 Y 30.01 31.57 0.23 2.57 8.86%
BAC-E 19.20 19.90 0.14 1.80 9.94%
BX NYSE F02 Y 21.47 22.04 0.19 1.20 5.76%
CCI NYSE T07 Y 40.91 41.29 0.00 0.73 1.80%
CCU NYSE S09 Y 35.29 35.60 0.56 0.80 2.30%
CRM NYSE T15 Y 54.43 55.26 0.03 2.78 5.30%
DDS NYSE S17 Y 18.39 19.48 0.41 2.21 12.80%
DELL NASD T19 Y 27.69 28.14 0.56 1.50 5.63%
DSL NYSE F29 Y 36.99 39.85 0.44 5.84 17.17%
EDU NYSE S21 Y 71.47 75.75 0.34 4.44 6.23%
EEFT NASD S12 Y 31.52 32.58 0.11 1.36 4.36%
EJ NYSE F14 Y 21.47 23.86 0.15 3.61 17.83%
ENH NYSE F13 Y 39.38 40.51 0.14 2.10 5.47%
EP NYSE B12 Y 15.69 15.99 0.00 0.31 1.98%
ESI NYSE S21 Y 108.89 110.91 0.24 2.32 2.14%
ETE NYSE B12 Y 33.35 33.40 0.43 0.28 0.85%
FDP NYSE C13 Y 29.10 29.83 0.19 1.33 4.67%
FED NYSE F29 Y 33.40 33.45 0.17 1.62 5.09%
FMCN NASD S01 Y 52.88 54.40 0.00 3.87 7.66%
FSLR NASD T26 Y 215.88 238.18 0.41 30.56 14.72%
GBM NYSE 19.46 19.60 0.17 0.46 2.40%
GPRO NASD S47 Y 64.73 67.09 0.66 5.68 9.25%
GTI NYSE G09 Y 16.44 16.71 0.18 1.14 7.32%
HNZ NYSE C14 Y 47.19 47.54 0.11 1.46 3.17%
HPC NYSE C20 Y 19.03 19.07 0.07 1.08 6.00%
IACI NASD C16 Y 27.53 28.25 0.12 1.17 4.32%
IGT NYSE C31 Y 42.89 43.65 0.21 2.09 5.03%
INWK NASD S12 15.50 15.51 0.03 1.72 12.47%
JCP NYSE S17 Y 43.53 44.53 0.00 3.84 9.44%
LBTYK NASD Y 37.07 37.75 0.52 1.47 4.05%
LULU NASD Y 40.50 41.54 0.88 2.94 7.62%
MEE NYSE B07 Y 33.15 34.32 0.05 3.52 11.43%
MICC NASD T31 Y 120.31 121.15 0.44 9.28 8.30%
MLM NYSE G06 Y 129.78 129.86 0.92 8.96 7.41%
MO NYSE C08 Y 74.09 75.98 0.08 2.63 3.59%
MOGN NASD H05 Y 29.55 35.10 1.44 5.87 20.08%
MTN NYSE S48 Y 53.41 55.00 0.09 3.47 6.73%
NFX NYSE B06 Y 48.21 49.20 0.05 1.13 2.35%
NLC NYSE B17 Y 22.85 22.93 0.44 1.28 5.91%
NTES NASD T13 Y 19.77 20.11 0.86 0.77 3.98%
NUAN NASD T12 Y 19.95 20.01 0.31 1.47 7.93%
NUE NYSE B16 Y 54.88 57.41 0.57 5.32 10.21%
OCR NYSE S19 Y 25.40 25.60 0.21 0.35 1.39%
OMG NYSE B15 Y 53.00 54.91 0.30 5.21 10.48%
OSIP NASD H14 Y 44.19 45.53 0.59 2.53 5.88%
PAYX NASD S56 Y 38.62 38.94 0.01 1.46 3.90%
PLCE NASD S04 Y 26.29 27.58 0.93 3.50 14.53%
QGEN NASD H01 Y 20.66 20.83 0.49 0.33 1.61%
RAI NYSE C08 Y 67.08 68.81 0.31 3.17 4.83%
RRC NYSE B06 Y 38.95 40.41 0.29 2.51 6.62%
SIGM NASD T05 Y 59.14 65.43 1.74 9.64 17.28%
SLT NYSE B04 Y 23.15 23.81 0.57 1.15 5.08%
STP NYSE T09 Y 74.33 80.00 0.38 11.70 17.13%
SUG NYSE U04 Y 29.35 29.88 0.54 0.68 2.33%
TBSI NASD S51 36.10 40.25 0.38 9.21 29.67%
TD NYSE F11 Y 71.58 71.82 0.01 4.28 6.34%
TKC NYSE T32 Y 26.91 27.00 0.11 1.51 5.92%
UMPQ NASD F26 15.66 15.71 0.28 1.26 8.72%
VCLK NASD S01 Y 22.19 24.00 1.10 2.99 14.23%
WPI NYSE H07 Y 28.73 29.11 0.12 1.33 4.79%
XLK AMEX Y 26.27 26.40 0.10 0.88 3.45%
YGE NYSE T25 Y 24.78 27.87 1.40 3.17 12.83%
ZOLT NASD G09 Y 37.70 44.89 3.08 8.01 21.72%
Price fell more than 10% in 3 days 29-Nov-2007
November 30, 2007 at 2:17 am | Posted in Price down for 3 days | Leave a commentTags: Price fell more than 10% in 3 days
From : 20071123 to 20071129 Price fell 3 days & more than 10%
SCODE EXC SEC O M 071126 071129 PriceDown 3 Days
HCM AMEX F12 0.61 0.39 0.22 36.07%
AGIX NASD H05 Y 0.73 0.47 0.26 35.62%
BDCO NASD B06 1.84 1.21 0.63 34.24%
CTU AMEX H12 0.55 0.40 0.15 27.27%
ASB AMEX C21 0.27 0.20 0.07 25.93%
ENT NYSE F04 Y 1.65 1.23 0.42 25.45%
EVCI NASD S21 0.95 0.71 0.24 25.26%
PBY NYSE S06 Y 14.22 10.64 3.58 25.18%
WRSP NASD S09 Y 4.17 3.15 1.02 24.46%
KIRK NASD S29 0.76 0.58 0.18 23.68%
ADVNB NASD F03 Y 12.23 9.51 2.72 22.24%
AMWD NASD G11 23.14 18.16 4.98 21.52%
ADVNA NASD F03 11.10 8.74 2.36 21.26%
ARB NYSE S47 48.91 39.58 9.33 19.08%
CHCI NASD G16 Y 1.00 0.81 0.19 19.00%
DDD AMEX H02 1.86 1.51 0.35 18.82%
BAGL 20.87 17.07 3.80 18.21%
INOC NASD S12 4.02 3.29 0.73 18.16%
FRE-M NYSE 44.25 36.45 7.80 17.63%
AMPX NASD T06 2.40 1.98 0.42 17.50%
MWAV NASD T20 1.55 1.28 0.27 17.42%
IFLG 2.75 2.30 0.45 16.36%
NTN AMEX S10 0.74 0.63 0.11 14.86%
EDAP NASD H12 5.14 4.40 0.74 14.40%
ENCY NASD H01 Y 0.98 0.84 0.14 14.29%
DRJ 2.07 1.78 0.29 14.01%
FNM-F NYSE 39.45 34.00 5.45 13.81%
NYNY NASD S48 3.92 3.38 0.54 13.78%
NVGN NASD H01 7.22 6.25 0.97 13.43%
SMN AMEX 51.45 44.56 6.89 13.39%
MTMC NASD S15 0.84 0.73 0.11 13.10%
WGA AMEX T05 1.92 1.67 0.25 13.02%
NSTK NASD H01 Y 3.98 3.48 0.50 12.56%
AEZS NASD H14 1.76 1.54 0.22 12.50%
AZL AMEX F15 5.60 4.90 0.70 12.50%
IMX AMEX H13 1.60 1.40 0.20 12.50%
LOOK NASD T13 3.24 2.84 0.40 12.35%
EDCI 0.90 0.79 0.11 12.22%
NVD AMEX H03 0.41 0.36 0.05 12.20%
SYNM NASD B15 Y 1.40 1.23 0.17 12.14%
SMTK 2.39 2.10 0.29 12.13%
SRS AMEX 121.00 106.51 14.49 11.98%
SSG 66.13 58.25 7.88 11.92%
DOVR NASD S55 5.10 4.50 0.60 11.76%
OBCI NASD C09 1.54 1.36 0.18 11.69%
TRXI NASD T02 1.97 1.74 0.23 11.68%
BJCT NASD H13 0.43 0.38 0.05 11.63%
NEOL NASD H01 Y 0.86 0.76 0.10 11.63%
CONN NASD S22 Y 20.02 17.71 2.31 11.54%
TARR NASD G16 Y 2.00 1.77 0.23 11.50%
VM 8.19 7.25 0.94 11.48%
HAXS NASD T10 0.79 0.70 0.09 11.39%
LCI AMEX H05 3.90 3.46 0.44 11.28%
ESCC NASD T01 1.62 1.44 0.18 11.11%
MHO NYSE G16 10.86 9.68 1.18 10.87%
KOG AMEX B10 2.58 2.30 0.28 10.85%
APAC NASD S12 1.76 1.57 0.19 10.80%
CRED NASD B06 9.51 8.49 1.02 10.73%
LMZ AMEX F04 0.85 0.76 0.09 10.59%
PAL AMEX B07 Y 6.02 5.40 0.62 10.30%
CTE AMEX H13 0.98 0.88 0.10 10.20%
REW AMEX 59.79 53.73 6.06 10.14%
Price rose 5 consecutive days 29-Nov-2007
November 30, 2007 at 2:15 am | Posted in Closing price up for 5 days | Leave a commentTags: Price rose 5 consecutive days
From : 20071123 to 20071129 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 071123 071129 VOL1 VOL2 5DAYS PR CHG
AAPL NASD T19 Y 171.54 184.29 16633600 37355600 12.75 7.43%
ABH 15.11 18.77 628200 1948800 3.66 24.22%
AGN NYSE H05 Y 62.61 65.97 592700 1041400 3.36 5.37%
BIDU NASD T13 Y 308.86 379.48 3226200 8782600 70.62 22.86%
CBE NYSE R01 Y 47.53 49.71 670900 1541900 2.18 4.59%
CCU NYSE S09 Y 33.68 35.60 2027900 7410000 1.92 5.70%
CI NYSE H08 Y 49.03 52.30 731700 2540800 3.27 6.67%
GIS NYSE C23 Y 57.10 59.95 820500 3268400 2.85 4.99%
GME NYSE S22 Y 50.15 55.86 1004000 2352300 5.71 11.39%
GVA NYSE G08 Y 34.88 40.34 812200 954400 5.46 15.65%
JOYG NASD G05 Y 52.90 57.40 855700 1192600 4.50 8.51%
LH NYSE H14 Y 69.59 73.44 555000 1182100 3.85 5.53%
MA NYSE S12 Y 181.10 197.74 657000 3840900 16.64 9.19%
MDR NYSE G08 Y 47.25 53.72 788800 2130700 6.47 13.69%
MTW NYSE G05 Y 39.40 42.12 667500 1723200 2.72 6.90%
NAT NYSE S51 Y 32.90 35.34 511000 371100 2.44 7.42%
NTES NASD T13 Y 19.23 20.11 512500 2060500 0.88 4.58%
OSG NYSE S51 Y 65.55 72.35 1035100 1565900 6.80 10.37%
PNRA NASD S52 Y 35.09 39.47 505600 784800 4.38 12.48%
ROH NYSE B03 Y 48.36 53.22 567700 2451400 4.86 10.05%
SLT NYSE B04 Y 22.30 23.81 565300 3494500 1.51 6.77%
TK NYSE S51 Y 53.20 56.95 862900 605200 3.75 7.05%
TKC NYSE T32 Y 25.05 27.00 863700 3159500 1.95 7.78%
WDC NYSE T06 Y 25.39 28.19 631200 2927900 2.80 11.03%
WLP NYSE H08 Y 81.76 84.30 1053300 2426500 2.54 3.11%
Top 20 highest volume 29-Nov-2007 (Thu)
November 30, 2007 at 12:21 am | Posted in Daily Close Information, Most actives | Leave a commentTags: highest volume, Most actives
20071129 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
ETFC NASD F08 -0.46 4.82 243555800 -8.71 0.53 1.27 2.07
SPY AMEX F04 0.05 147.18 195026900 0.03 -0.51 1.62 -0.24
QQQQ NASD 0.22 51.70 170823400 0.43 -0.21 0.69 -0.20
XLF AMEX -0.27 30.25 86965200 -0.88 -0.22 0.72 -0.48
C NYSE F11 0.00 32.29 70552800 0.00 0.01 0.66 -0.49
IWM AMEX -0.54 76.21 57366900 -0.70 -0.17 1.05 -0.49
MSFT NASD T01 -0.11 33.59 53564900 -0.33 -0.12 0.62 -0.38
AMD NYSE T24 -0.21 10.14 50718100 -2.03 -0.01 0.39 2.40
CFC NYSE F12 0.58 9.30 46122200 6.65 -0.05 0.84 -0.15
DELL NASD T19 0.45 28.14 44168800 1.63 0.38 0.83 0.56
INTC NASD T24 0.15 26.34 43222500 0.57 -0.12 0.46 -0.27
EMC NYSE T06 0.35 19.46 42942900 1.83 0.24 0.50 -0.25
CSCO NASD T18 0.10 28.15 42127900 0.36 -0.17 0.49 -0.40
LVLT NASD T07 -0.01 3.37 40964400 -0.30 -0.06 0.23 -0.29
AAPL NASD T19 4.07 184.29 37355600 2.26 -0.31 6.02 -0.09
GE NYSE G09 -0.32 38.14 35331900 -0.83 -0.17 0.52 -0.30
PFE NYSE H04 0.16 23.60 35129600 0.68 -0.06 0.43 -0.25
F NYSE C02 -0.07 7.29 33824100 -0.95 0.00 0.14 -0.26
ADS NYSE F03 -0.55 77.50 33803900 -0.70 -0.05 14.45 20.66
SIRI NASD S09 -0.01 3.52 31026200 -0.28 -0.03 0.09 -0.51
Top 20 daily price fluctuation 29-Nov-2007
November 30, 2007 at 12:20 am | Posted in Daily Close Information, Top High-Low price volatility | Leave a commentTags: daily high-daily low, daily price fluctuation
20071129 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP NYSE B05 12.30 461.00 394500 2.74 3.39 25.20 0.04
FSLR NASD T26 22.30 238.18 6103500 10.33 0.08 24.33 0.41
BIDU NASD T13 12.23 379.48 8782600 3.33 0.26 20.78 -0.05
CME NYSE S12 5.60 659.00 610200 0.86 -0.79 16.73 -0.34
GOOG NASD T13 4.74 697.00 6202500 0.68 -1.51 15.02 -0.21
ADS NYSE F03 -0.55 77.50 33803900 -0.70 -0.05 14.45 20.66
ISRG NASD H12 -2.52 321.98 1273200 -0.78 0.50 13.29 -0.36
FFH NYSE F13 8.77 310.34 180000 2.91 -0.57 12.94 1.47
TDS AMEX T32 1.43 62.90 362000 2.33 -0.87 11.18 -0.12
SPWR NASD T22 3.34 124.44 3910000 2.76 -1.48 10.45 -0.03
MA NYSE S12 2.14 197.74 3840900 1.09 -0.60 8.99 -0.28
STP NYSE T09 5.67 80.00 7785300 7.63 0.67 8.45 0.38
PCLN NASD T15 -2.82 110.17 1899300 -2.50 -0.54 7.92 0.15
ATW NYSE B10 9.11 84.01 1404100 12.16 2.10 7.63 1.24
FWLT NASD G08 5.98 147.59 1411500 4.22 -0.86 7.52 -0.14
MICC NASD T31 0.84 121.15 1727700 0.70 0.20 7.49 0.44
ILF AMEX 0.60 248.45 554800 0.24 1.22 7.45 0.17
GFIG NASD F09 -4.72 97.90 353300 -4.60 -0.04 7.30 -0.40
PTR NYSE B08 0.62 193.64 786600 0.32 -0.40 7.00 -0.50
USM AMEX T32 1.96 82.30 209100 2.44 -0.99 6.91 0.07
Top 20 gainers and losers 29-Nov-2007 (Thu)
November 30, 2007 at 12:19 am | Posted in Daily Close Information, Top Gainers & Losers | Leave a commentTags: top gainers and losers
20071129 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FSLR NASD T26 22.30 238.18 6103500 10.33 0.08 24.33 0.41
RTP NYSE B05 12.30 461.00 394500 2.74 3.39 25.20 0.04
BIDU NASD T13 12.23 379.48 8782600 3.33 0.26 20.78 -0.05
ATW NYSE B10 9.11 84.01 1404100 12.16 2.10 7.63 1.24
FFH NYSE F13 8.77 310.34 180000 2.91 -0.57 12.94 1.47
ZOLT NASD G09 7.19 44.89 3635700 19.07 1.80 6.30 3.08
SIGM NASD T05 6.29 65.43 11090200 10.64 7.74 5.83 1.74
FWLT NASD G08 5.98 147.59 1411500 4.22 -0.86 7.52 -0.14
STP NYSE T09 5.67 80.00 7785300 7.63 0.67 8.45 0.38
CME NYSE S12 5.60 659.00 610200 0.86 -0.79 16.73 -0.34
MOGN NASD H05 5.55 35.10 6288500 18.78 2.58 4.18 1.44
GOOG NASD T13 4.74 697.00 6202500 0.68 -1.51 15.02 -0.21
AXCA NASD H05 4.50 22.70 11941800 24.73 4.43 0.24 16.08
JASO NASD T26 4.48 57.48 2867300 8.45 0.11 5.00 0.12
DO NYSE B10 4.35 114.33 1955800 3.96 1.02 4.65 -0.19
EDU NYSE S21 4.28 75.75 927800 5.99 0.57 5.89 0.34
AAPL NASD T19 4.07 184.29 37355600 2.26 -0.31 6.02 -0.09
REGN NASD H01 3.96 21.11 3872300 23.09 5.96 2.85 4.95
CLB NYSE B11 3.75 120.01 486900 3.23 1.05 4.74 0.08
OIH AMEX 3.65 176.85 7212400 2.11 2.19 3.47 -0.05
20071129 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SHLD NASD S17 -12.3 104.09 15508600 -10.53 -14.8 6.02 3.13
MW NYSE S04 -6.72 34.33 4537300 -16.37 -5.43 2.11 3.65
PFG NYSE F02 -5.63 64.27 4104600 -8.05 -3.02 2.93 0.58
GFIG NASD F09 -4.72 97.90 353300 -4.60 -0.04 7.30 -0.40
WYNN NASD S48 -4.72 127.04 1850100 -3.58 -0.19 5.98 -0.18
PJC NYSE F02 -4.43 45.30 710600 -8.91 -1.49 3.64 1.38
GLDN NASD T32 -4.36 101.11 593600 -4.13 -3.49 4.70 -0.20
JAS NYSE S53 -4.06 16.54 1622100 -19.71 -0.71 3.51 1.94
ARO NYSE S04 -3.53 24.48 7069800 -12.60 -1.18 2.57 0.70
DECK NASD C29 -3.35 142.47 366200 -2.30 -1.61 5.04 -0.52
STRA NASD S21 -3.23 180.57 99300 -1.76 -1.00 5.00 -0.33
LEH NYSE F08 -3.16 61.69 18894500 -4.87 -1.15 2.36 -0.08
GS NYSE F08 -3.14 224.38 9748900 -1.38 -1.50 5.81 -0.38
NILE NASD S32 -3.02 74.80 645100 -3.88 0.63 4.76 0.42
BG NYSE B01 -2.85 113.45 1565200 -2.45 0.80 6.01 -0.15
PCLN NASD T15 -2.82 110.17 1899300 -2.50 -0.54 7.92 0.15
BLK NYSE F09 -2.81 197.63 284300 -1.40 -0.44 4.08 -0.60
BONT NASD S17 -2.57 10.75 1262700 -19.29 -0.82 2.87 1.48
ISRG NASD H12 -2.52 321.98 1273200 -0.78 0.50 13.29 -0.36
BIO AMEX T22 -2.44 100.86 54500 -2.36 -0.40 3.40 -0.21
DJIA components on 29-Nov-2007 (Thu)
November 30, 2007 at 12:17 am | Posted in Daily Close Information, DOW JONES | Leave a commentTags: DJIA components, DJIA daily close
DOW closed at 13,311.73 +22.28.
20071129 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 0.34 36.55 8490000 0.94 -0.21 1.13 -0.28
AIG NYSE F13 -0.39 57.33 17687400 -0.68 0.10 2.22 -0.25
AXP NYSE F03 -0.52 56.89 7520500 -0.91 -0.11 1.67 -0.33
BA NYSE G01 -0.40 93.21 4628400 -0.43 0.00 1.66 -0.33
C NYSE F11 0.00 32.29 70552800 0.00 0.01 0.66 -0.49
CAT NYSE G05 0.53 71.72 4728600 0.74 -0.09 1.59 -0.28
DD NYSE B01 0.05 46.09 4717300 0.11 -0.24 0.85 -0.40
DIS NYSE S24 0.12 32.81 7705300 0.37 -0.04 0.53 -0.37
GE NYSE G09 -0.32 38.14 35331900 -0.83 -0.17 0.52 -0.30
GM NYSE C02 0.39 28.78 14112200 1.37 0.16 0.68 -0.07
HD NYSE S30 -0.39 27.88 19852000 -1.38 -0.15 0.65 -0.17
HON NYSE G02 -0.70 54.88 5154000 -1.26 -0.07 0.81 -0.33
HPQ NYSE T08 0.32 51.05 10802600 0.63 -0.35 1.15 -0.35
IBM NYSE T08 0.13 107.50 7786200 0.12 -0.13 1.62 -0.14
INTC NASD T24 0.15 26.34 43222500 0.57 -0.12 0.46 -0.27
JNJ NYSE H04 0.05 68.40 10959700 0.07 -0.36 1.10 -0.23
JPM NYSE F11 -0.31 43.65 23355600 -0.71 -0.58 1.08 -0.25
KO NYSE C05 -0.20 62.79 7492400 -0.32 -0.08 0.55 -0.37
MCD NYSE S49 0.38 58.35 6483600 0.66 -0.30 0.83 -0.40
MMM NYSE R01 0.20 83.61 3213000 0.24 -0.33 1.13 -0.25
MO NYSE C08 1.89 75.98 16029000 2.55 -0.09 2.16 0.08
MRK NYSE H04 -0.04 59.92 12154200 -0.07 -0.16 0.92 -0.35
MSFT NASD T01 -0.11 33.59 53564900 -0.33 -0.12 0.62 -0.38
PFE NYSE H04 0.16 23.60 35129600 0.68 -0.06 0.43 -0.25
PG NYSE C21 0.24 74.15 7859300 0.32 -0.09 0.95 -0.40
T NYSE T30 0.53 38.03 23184800 1.41 0.05 0.75 -0.43
UTX NYSE R01 -0.41 75.44 3188100 -0.54 -0.10 0.73 -0.43
VZ NYSE T30 0.07 42.48 7920700 0.17 -0.19 0.63 -0.38
WMT NYSE S18 0.31 47.54 14565200 0.66 -0.43 1.09 -0.48
XOM NYSE B08 0.67 88.59 22423500 0.76 -0.42 1.96 -0.24
Create a free website or blog at WordPress.com.
Entries and comments feeds.