Rising and falling on unusual volume 6-Dec-2007
December 7, 2007 at 8:38 am | Posted in Unusual volume surges, US Stocks | Leave a commentTags: rising and falling on unusual volume, Unusual volume surges
20071206 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
JADE NASDC24 6.13 0.04 1.58 5.10 4192800
XHB AMEX 5.38 -0.05 1.98 20.78 8580000
BEAV NASDG02 3.55 1.43 2.60 50.33 2278200
TOL NYSEG16 3.22 0.14 2.70 23.42 11669200
ADVS NASDT01 2.57 -0.10 2.07 53.08 414000
RAIL NASDS44 2.46 -0.19 3.06 36.50 397800
TRB NYSES42 2.45 0.89 2.31 32.00 8755900
TBL NYSEC29 2.31 0.01 2.42 18.19 1673900
PVTB NASDF24 2.10 -0.34 1.69 32.63 470100
TTC NYSEG17 1.94 0.97 4.74 58.96 989000
RYL NYSEG16 1.67 -0.08 2.64 26.79 3681900
CHTT NASDH05 1.63 0.00 1.59 72.00 318300
EWBC NASDF26 1.58 0.02 2.91 29.35 2143300
RWT NYSEF15 1.44 0.00 4.20 35.00 818500
ENZ NYSEH14 1.43 0.00 1.78 12.62 410500
PII NYSEC25 1.34 0.00 2.39 50.03 1654400
KBH NYSEG16 1.29 0.85 3.37 24.25 8231700
JOYG NASDG05 1.28 -1.42 2.31 60.98 2345400
CALM NASDC13 1.24 0.00 1.77 26.50 671600
CTX NYSEG16 1.23 -0.10 2.83 25.18 9134100
20071206 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
ISSC NASDT02 10.63 -0.91 -2.78 10.93 1676900
UTIW NASDS02 10.56 0.59 -4.95 18.52 6621500
ZUMZ NASDS04 5.28 -3.14 -4.22 25.13 3467500
LLL NYSES50 2.89 -0.04 -1.40 113.29 2962900
FDO NYSES18 2.88 -1.52 -1.92 21.27 5295100
NICE NASDT05 2.47 -0.62 -1.66 29.70 2162600
TGT NYSES18 2.27 -4.18 -4.56 55.57 22222500
RYAAY NASDS45 1.60 -1.49 -1.95 37.57 1875800
NCR NYSET12 0.93 0.00 -1.21 23.06 4041700
TSCO NASDR01 0.82 -0.26 -1.04 39.47 585800
AU NYSEB05 0.76 -0.81 -1.29 46.41 2562600
CMTL NASDT03 0.74 -2.60 -1.63 50.02 1144600
CHA NYSET31 0.69 -4.05 -2.57 83.26 686800
PAY NYSEC07 0.66 -0.55 -2.85 20.20 16765100
FLIR NASDT22 0.65 0.00 -1.66 67.60 785200
ESI NYSES21 0.63 0.07 -7.62 104.80 1146500
FPL NYSEU02 0.59 -0.03 -1.65 70.91 3652500
FDS NYSET11 0.48 -0.25 -1.45 63.60 512400
DRIV NASDT15 0.38 -1.87 -1.16 36.78 1743100
Price rose 5 consecutive days 6-Dec-2007
December 7, 2007 at 8:34 am | Posted in Closing price up for 5 days | Leave a commentTags: Price rose 5 consecutive days
From : 20071130 to 20071206 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 071130 071206 VOL1 VOL2 5DAYS PR CHG
AFG NYSE F13 Y 29.22 29.75 1012600 715200 0.53 1.81%
AGU NYSE B01 Y 57.84 63.35 1358500 1569600 5.51 9.53%
AJG NYSE F07 Y 26.28 26.84 701200 376600 0.56 2.13%
AKS NYSE B16 Y 44.57 47.49 3409600 1773600 2.92 6.55%
AME NYSE G09 Y 44.00 47.58 726200 636200 3.58 8.14%
AOD NYSE 18.48 18.99 714700 503700 0.51 2.76%
ATG NYSE U04 Y 37.08 38.51 1061200 396100 1.43 3.86%
AYE NYSE U02 Y 60.75 62.63 3544100 1700200 1.88 3.09%
BGY 16.63 17.25 566600 587300 0.62 3.73%
BIDU NASD T13 Y 381.96 392.88 8787200 5966200 10.92 2.86%
BYI NYSE S26 Y 41.70 44.07 656000 394100 2.37 5.68%
CBI NYSE G07 Y 53.15 57.08 1126700 852700 3.93 7.39%
CPA NYSE S45 36.13 37.90 974700 542300 1.77 4.90%
CVA NYSE U01 Y 26.99 27.66 566800 557700 0.67 2.48%
DTE NYSE U02 Y 49.05 51.00 1674400 1040000 1.95 3.98%
DUK NYSE U02 Y 19.79 20.53 6806600 4982200 0.74 3.74%
EGN NYSE U04 Y 63.74 69.18 501900 746800 5.44 8.53%
ENR NYSE G09 Y 113.63 116.61 544700 434300 2.98 2.62%
EQT NYSE U04 Y 52.86 54.68 1029600 673900 1.82 3.44%
ETR NYSE U02 Y 119.54 122.57 2009400 822300 3.03 2.53%
EXG NYSE 16.27 16.97 2014000 2407500 0.70 4.30%
FDP NYSE C13 Y 30.92 33.60 1205500 834400 2.68 8.67%
FE NYSE U02 Y 68.56 72.92 2370000 1967400 4.36 6.36%
FWLT NASD G08 Y 149.00 159.82 1828000 1273400 10.82 7.26%
GD NYSE S51 Y 88.78 93.07 1921300 2607600 4.29 4.83%
GLYT NASD C07 94.25 94.50 2052300 845400 0.25 0.27%
HP NYSE B10 Y 34.55 36.39 1319600 757900 1.84 5.33%
KMP NYSE B12 Y 50.59 52.10 3531300 456000 1.51 2.98%
LEAP NASD T32 Y 34.71 38.22 1348400 1478400 3.51 10.11%
LFG NYSE F30 Y 26.32 30.81 900600 908300 4.49 17.06%
MWV NYSE C20 Y 32.87 34.45 1942300 1293800 1.58 4.81%
MYE NYSE C26 19.96 21.73 2437900 315800 1.77 8.87%
OSIP NASD H14 Y 46.63 49.05 2087900 1285500 2.42 5.19%
PAYX NASD S56 Y 39.00 40.24 3875400 2059700 1.24 3.18%
PEG NYSE U01 Y 95.74 99.22 2194600 1416000 3.48 3.63%
PFCB NASD S49 Y 25.59 27.95 1116300 982700 2.36 9.22%
PNW NYSE U02 Y 42.86 44.23 810600 560500 1.37 3.20%
PRX NYSE H07 Y 19.24 20.95 652600 609800 1.71 8.89%
PTP NYSE F13 Y 36.32 37.41 520200 520900 1.09 3.00%
RCI NYSE 41.86 43.03 1634100 257500 1.17 2.80%
ROST NASD S04 Y 26.38 27.44 1864800 2032600 1.06 4.02%
SKYW NASD S45 Y 26.31 27.21 923000 317300 0.90 3.42%
SLB NYSE B11 Y 93.45 98.89 9760200 6511200 5.44 5.82%
TE NYSE U02 Y 17.32 17.91 1376600 922300 0.59 3.41%
UNP NYSE S44 Y 126.14 134.15 2343900 3319600 8.01 6.35%
ZMH NYSE H12 Y 64.73 69.57 2433800 3387100 4.84 7.48%
Price and volume were up 2 days 6-Dec-2007
December 7, 2007 at 8:32 am | Posted in 1-Yr uptrend chart, Close price and volume up for 2 days | Leave a commentTags: Price and volume were up 2 days
From : 20071130 to 20071206 VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC SEC O M 071205 071206 VolChg(x) PrChgLast2days
AAPL NASD T19 Y 185.50 189.95 0.01 10.14 5.64%
ABFS NASD S59 Y 22.62 23.98 0.44 1.87 8.46%
ABV NYSE C04 Y 75.09 76.76 1.22 1.93 2.58%
ACGY NASD B11 Y 20.79 21.16 0.58 1.16 5.80%
ACH NYSE B02 Y 57.78 61.11 0.47 5.48 9.85%
ACI NYSE B07 Y 37.65 40.20 0.44 2.75 7.34%
ADCT NASD T03 Y 17.07 17.49 0.14 1.39 8.63%
AHG NYSE H09 Y 20.89 21.02 0.21 0.38 1.84%
ALTR NASD T26 Y 19.00 19.20 0.18 0.41 2.18%
AMLN NASD H01 Y 37.58 38.72 0.34 2.15 5.88%
APD NYSE B03 Y 100.25 102.19 0.11 3.46 3.50%
ARD AMEX B10 Y 38.28 40.00 0.03 3.38 9.23%
ARG NYSE S31 Y 52.33 55.27 0.15 5.75 11.61%
ASBC NASD F24 Y 27.24 28.07 0.05 1.19 4.43%
ASH NYSE B03 Y 48.36 49.28 0.11 1.60 3.36%
BAC-D 22.10 22.15 0.95 0.07 0.32%
BBT NYSE F23 Y 36.15 36.33 0.13 0.83 2.34%
BDK NYSE G17 Y 80.78 82.70 0.12 2.61 3.26%
BDN NYSE F19 Y 20.06 20.70 0.45 0.98 4.97%
BID NYSE S12 Y 38.06 41.61 0.91 4.83 13.13%
BMR NYSE F19 23.65 24.14 3.10 1.97 8.89%
BMRN NASD H01 Y 26.94 28.78 0.07 2.24 8.44%
BMS NYSE C19 Y 26.81 27.57 0.05 0.94 3.53%
BNI NYSE S44 Y 84.66 86.94 0.06 4.06 4.90%
BPO NYSE F14 20.33 20.94 0.15 1.29 6.56%
BUCY NASD G05 Y 86.43 90.10 0.23 4.64 5.43%
BWA NYSE C03 Y 97.59 100.00 0.02 3.85 4.00%
BXP NYSE F19 Y 98.30 101.63 0.42 6.67 7.02%
CAG NYSE C23 Y 24.39 25.93 1.19 1.56 6.40%
CEPH NASD H05 Y 75.31 77.55 0.56 3.50 4.73%
CHT NYSE T32 Y 19.66 19.97 0.58 0.51 2.62%
CIG NYSE U03 21.78 22.37 0.37 1.56 7.50%
CIT NYSE F03 Y 25.36 27.75 0.13 2.82 11.31%
CLP NYSE F15 23.68 24.65 0.36 1.45 6.25%
CMI NYSE G04 Y 122.00 127.36 0.20 9.88 8.41%
COG NYSE B06 Y 34.80 36.49 0.59 2.90 8.63%
COST NASD S18 Y 69.65 70.83 0.03 1.66 2.40%
CPO NYSE C23 Y 40.01 42.24 0.38 2.34 5.86%
CRK NYSE B06 Y 33.13 34.75 0.46 1.70 5.14%
CTX NYSE G16 Y 22.35 25.18 1.23 3.72 17.33%
DDM AMEX 91.84 94.08 0.09 5.02 5.64%
DDR NYSE F15 Y 44.55 46.26 0.00 3.16 7.33%
DECK NASD C29 Y 153.48 159.56 0.22 6.39 4.17%
DEI 23.59 24.69 0.05 1.69 7.35%
DF NYSE C11 Y 25.34 26.04 0.01 0.83 3.29%
DIA AMEX F04 Y 134.45 136.08 0.04 3.65 2.76%
DRH NYSE F17 17.05 17.51 0.15 1.30 8.02%
DVN NYSE B06 Y 85.22 88.51 0.10 5.40 6.50%
EEB AMEX Y 54.99 55.77 0.25 3.09 5.87%
EJ NYSE F14 Y 25.96 27.96 0.18 3.21 12.97%
ELY NYSE C27 Y 17.09 18.07 0.15 1.32 7.88%
EMC NYSE T06 Y 19.44 19.52 0.06 0.33 1.72%
EOG NYSE B06 Y 85.24 88.82 0.12 6.05 7.31%
EP NYSE B12 Y 16.00 16.25 1.18 0.34 2.14%
EQT NYSE U04 Y 53.95 54.68 0.13 1.55 2.92%
ETY 16.51 16.76 0.00 0.52 3.20%
FCL NYSE B07 Y 46.74 47.66 0.56 1.91 4.17%
FCX-M 149.20 153.26 0.14 9.41 6.54%
FITB NASD F24 Y 28.99 29.99 0.18 1.34 4.68%
FLS NYSE G04 Y 92.39 98.59 1.13 6.38 6.92%
FO NYSE C15 Y 77.03 77.09 0.30 1.04 1.37%
FUL NYSE B15 Y 23.92 26.65 0.08 3.23 13.79%
GD NYSE S51 Y 92.43 93.07 0.10 3.21 3.57%
GOOG NASD T13 Y 698.51 715.26 0.17 31.10 4.55%
GPM NYSE 21.51 21.73 0.05 0.56 2.65%
GRM NYSE 24.98 25.33 1.59 0.44 1.77%
GTI NYSE G09 Y 17.60 18.92 0.02 3.19 20.28%
HAL NYSE B11 Y 36.90 37.78 0.02 1.49 4.11%
HCBK NASD F29 Y 15.22 15.78 0.71 0.77 5.13%
HDB NYSE F06 Y 139.70 141.82 0.36 8.09 6.05%
HES NYSE B13 Y 74.62 78.86 0.63 6.26 8.62%
HK NYSE B06 Y 16.35 17.04 0.03 1.22 7.71%
HLS NYSE H16 Y 20.19 21.01 0.84 1.91 10.00%
HNZ NYSE C14 Y 47.70 48.33 0.53 1.28 2.72%
IBKR 29.99 30.79 0.84 1.29 4.37%
IOC AMEX B13 Y 21.40 22.51 0.16 1.22 5.73%
ISRG NASD H12 Y 332.93 344.79 0.84 19.14 5.88%
IWD AMEX Y 81.95 83.20 0.23 2.58 3.20%
IWM AMEX Y 76.44 78.25 0.30 3.25 4.33%
JBHT NASD S59 Y 26.66 27.50 0.17 1.49 5.73%
JEC NYSE S57 Y 90.36 94.11 0.77 7.67 8.87%
KBH NYSE G16 Y 20.88 24.25 1.29 3.84 18.81%
KEP NYSE U03 Y 21.36 22.11 0.75 1.21 5.79%
KEY NYSE F11 Y 25.19 25.77 0.22 0.82 3.29%
KFY NYSE S56 Y 16.73 18.73 0.67 2.61 16.19%
KRE AMEX Y 39.81 41.26 1.80 2.25 5.77%
KSU NYSE S44 Y 35.19 36.54 8.88 2.25 6.56%
KWK NYSE B06 Y 52.90 53.71 0.25 2.55 4.98%
LIFC NASD H01 Y 42.40 46.46 0.20 4.98 12.01%
LIZ NYSE C28 Y 24.24 24.78 0.34 0.61 2.52%
LPX NYSE G11 Y 15.02 15.61 0.02 1.06 7.29%
LRCX NASD T27 Y 45.58 47.56 0.30 2.24 4.94%
MA NYSE S12 Y 200.07 206.02 0.37 10.23 5.22%
MAS NYSE G11 Y 22.39 23.75 0.76 2.18 10.11%
MCO NYSE F03 Y 37.92 39.47 0.32 3.05 8.37%
MDC NYSE G16 Y 36.29 38.91 1.05 3.92 11.20%
MDY AMEX Y 157.84 160.64 0.14 5.19 3.34%
MLHR NASD C07 Y 28.19 29.19 0.47 1.30 4.66%
MMC NYSE F07 Y 25.47 25.76 0.17 0.52 2.06%
MTB NYSE F25 Y 90.06 90.78 0.41 1.87 2.10%
MTG NYSE F30 Y 23.83 26.57 0.28 3.02 12.82%
MUR NYSE B13 Y 73.88 75.75 0.00 3.87 5.38%
NDAQ NASD S12 Y 43.89 44.19 0.43 0.95 2.20%
NE NYSE B10 Y 52.54 53.93 0.04 1.48 2.82%
NETL NASD T28 Y 28.99 29.49 0.14 1.64 5.89%
NFX NYSE B06 Y 52.40 54.31 0.31 3.72 7.35%
NHP NYSE F16 31.21 32.19 0.07 1.94 6.41%
NSM NYSE T24 Y 22.93 23.51 0.12 1.00 4.44%
NT NYSE T21 Y 16.43 16.67 0.38 0.26 1.58%
NVLS NASD T27 Y 25.85 26.05 0.02 0.40 1.56%
NVTL NASD T02 Y 15.91 16.69 0.18 1.18 7.61%
NWEC NASD U01 28.60 28.67 0.52 0.92 3.32%
NWS NYSE S24 Y 21.19 21.84 0.27 0.74 3.51%
NYX NYSE F04 Y 85.61 88.51 0.02 4.95 5.92%
OC NYSE B03 Y 21.50 21.55 0.16 0.38 1.79%
ODP NYSE C18 Y 16.60 16.80 0.08 0.52 3.19%
OIH AMEX Y 176.65 183.57 0.11 7.62 4.33%
ONXX NASD H01 Y 55.00 55.78 0.02 2.05 3.82%
OZM 24.10 25.25 0.45 1.21 5.03%
PBCT NASD F29 Y 16.67 17.10 0.47 0.79 4.84%
PCL NYSE F14 Y 46.26 47.21 0.05 2.03 4.49%
PGJ AMEX Y 35.98 36.23 0.02 1.58 4.56%
PH NYSE G10 Y 81.13 82.25 0.11 2.68 3.37%
PII NYSE C25 Y 47.64 50.03 1.34 4.23 9.24%
PKX NYSE B16 Y 163.10 170.94 0.20 14.81 9.49%
PLCE NASD S04 Y 29.39 30.41 0.29 1.66 5.77%
PNC NYSE F11 Y 72.96 73.89 0.90 1.91 2.65%
PTP NYSE F13 Y 36.83 37.41 0.00 0.81 2.21%
PXP NYSE B06 Y 51.87 52.59 0.01 2.32 4.62%
RIO.P NYSE 30.08 30.75 0.54 2.07 7.22%
RKH AMEX Y 140.06 142.72 0.10 4.67 3.38%
RMBS NASD T28 Y 19.84 21.30 1.12 2.06 10.71%
RMD NYSE H12 Y 46.04 47.79 0.13 1.92 4.19%
ROH NYSE B03 Y 55.25 56.51 0.02 2.55 4.73%
RPM NYSE G06 Y 19.19 19.84 1.04 0.82 4.31%
RSH NYSE S22 Y 18.89 18.96 0.47 0.51 2.76%
RSX 52.25 52.40 0.06 2.10 4.17%
SGMO NASD H01 Y 15.10 15.80 0.31 1.63 11.50%
SI NYSE T31 Y 154.14 155.50 0.23 4.72 3.13%
SLT NYSE B04 Y 27.73 28.87 0.14 2.47 9.36%
SNDA NASD T15 Y 36.24 37.57 0.18 1.97 5.53%
SNH NYSE F16 22.30 23.44 0.45 1.79 8.27%
SNP NYSE B06 Y 159.22 166.85 0.06 18.39 12.39%
SPR NYSE G02 Y 34.72 35.49 0.07 1.49 4.38%
SSO AMEX 89.09 91.58 0.00 5.18 6.00%
STI NYSE F11 Y 70.28 70.62 0.59 1.78 2.59%
STJ NYSE H12 Y 39.65 40.40 0.12 1.02 2.59%
STLD NASD B16 Y 50.68 54.48 0.04 4.76 9.57%
STR NYSE B10 Y 54.95 55.41 0.00 1.21 2.23%
TASR NASD G02 Y 15.22 15.94 0.06 1.10 7.41%
TDW NYSE S51 Y 50.51 51.71 0.18 1.28 2.54%
THO NYSE C25 Y 35.04 38.57 0.06 4.22 12.29%
TMO NYSE R01 Y 57.89 58.08 0.12 0.81 1.41%
TNE NYSE T31 Y 20.57 20.73 0.10 0.68 3.39%
TRB NYSE S42 Y 29.69 32.00 2.45 2.40 8.11%
TS NYSE B16 Y 46.19 46.55 0.14 0.65 1.42%
TTI NYSE B10 Y 16.23 16.88 0.16 0.89 5.57%
UNP NYSE S44 Y 129.30 134.15 0.47 7.41 5.85%
URBN NASD S04 Y 27.00 28.63 0.11 1.93 7.23%
USG NYSE G06 Y 36.96 37.55 1.68 1.25 3.44%
VCLK NASD S01 Y 22.97 23.97 0.51 1.10 4.81%
VLY NYSE F25 Y 19.21 19.72 0.02 0.60 3.14%
WAB NYSE S44 Y 34.15 35.47 0.20 2.17 6.52%
WDR NYSE F09 Y 34.50 36.28 0.07 2.25 6.61%
WG NYSE B11 Y 37.06 38.37 0.93 1.52 4.12%
WHR NYSE C01 Y 83.42 85.66 0.20 4.41 5.43%
WLT NYSE G10 Y 34.50 36.26 1.21 2.21 6.49%
WM NYSE F29 Y 18.59 19.13 0.25 0.66 3.57%
WMT NYSE S18 Y 48.90 49.27 0.05 1.08 2.24%
WY NYSE G11 Y 72.80 75.90 0.14 4.78 6.72%
X NYSE G14 Y 96.68 100.60 0.49 6.60 7.02%
XLF AMEX Y 30.63 31.62 0.16 1.44 4.77%
XLNX NASD T26 Y 22.01 22.65 0.19 1.01 4.67%
XLV AMEX Y 36.52 36.77 0.43 0.54 1.49%
YRCW NASD S59 Y 17.89 19.12 0.28 2.10 12.34%
YUM NYSE S49 Y 37.15 39.05 0.16 2.08 5.63%
ZMH NYSE H12 Y 67.17 69.57 0.51 4.21 6.44%
Price fell more than 10% in 3 days 6-Dec-2007
December 7, 2007 at 8:21 am | Posted in Price down for 3 days | Leave a commentTags: Price fell more than 10% in 3 days
From : 20071130 to 20071206 Price fell 3 days & more than 10%
SCODE EXC SEC O M 071203 071206 PriceDown 3 Days
WLM NYSE B17 0.38 0.21 0.17 44.74%
FCMC NASD F03 1.24 0.76 0.48 38.71%
FMD NYSE F03 Y 28.30 17.96 10.34 36.54%
TLN 0.46 0.30 0.16 34.78%
DANKY NASD S60 0.21 0.16 0.05 23.81%
ILI AMEX H02 1.56 1.20 0.36 23.08%
UTIW NASD S02 Y 24.02 18.52 5.50 22.90%
PAY NYSE C07 Y 26.03 20.20 5.83 22.40%
EVCI NASD S21 0.70 0.55 0.15 21.43%
KIDS 10.00 7.87 2.13 21.30%
AMRN NASD H05 0.40 0.32 0.08 20.00%
GAC.W 0.31 0.25 0.06 19.35%
OCNF 20.93 16.88 4.05 19.35%
GGR AMEX B10 Y 2.96 2.41 0.55 18.58%
RHD NYSE S43 Y 44.02 35.98 8.04 18.26%
BDSI NASD H01 2.99 2.45 0.54 18.06%
DRL NYSE F12 Y 19.69 16.20 3.49 17.72%
NAHC NASD F13 4.88 4.06 0.82 16.80%
PAGI NASD G02 2.87 2.40 0.47 16.38%
HOTJ NASD S32 0.62 0.52 0.10 16.13%
ILX AMEX S48 5.55 4.70 0.85 15.32%
II 6.00 5.10 0.90 15.00%
ATBC NASD F29 22.00 18.71 3.29 14.95%
FXP 72.69 62.10 10.59 14.57%
TRAK NASD T01 42.05 36.01 6.04 14.36%
GNTA NASD H01 0.63 0.54 0.09 14.29%
CHNL NASD T03 2.25 1.93 0.32 14.22%
UVE AMEX 7.29 6.29 1.00 13.72%
EXAS NASD H01 3.73 3.23 0.50 13.40%
CPRX 3.37 2.92 0.45 13.35%
OHB AMEX G16 5.35 4.65 0.70 13.08%
ULU 3.62 3.15 0.47 12.98%
SHOE NASD S04 1.49 1.30 0.19 12.75%
LTRX NASD T18 0.97 0.85 0.12 12.37%
APAC NASD S12 1.49 1.31 0.18 12.08%
LCC NYSE S34 Y 19.93 17.54 2.39 11.99%
SLI AMEX T09 21.89 19.35 2.54 11.60%
HSKA NASD H01 1.95 1.73 0.22 11.28%
ANSW NASD T11 6.37 5.66 0.71 11.15%
CKEC NASD S38 11.65 10.40 1.25 10.73%
DLIA NASD S14 Y 3.25 2.91 0.34 10.46%
CTT AMEX S12 2.24 2.01 0.23 10.27%
ADVNA NASD F03 8.62 7.74 0.88 10.21%
ISLE NASD S48 Y 16.54 14.86 1.68 10.16%
ADVNB NASD F03 Y 9.33 8.39 0.94 10.08%
MRGE NASD Y 1.29 1.16 0.13 10.08%
ACTI NASD T23 3.99 3.59 0.40 10.03%
DDD AMEX H02 1.50 1.35 0.15 10.00%
NEST NASD T02 0.70 0.63 0.07 10.00%
REST NASD H12 1.30 1.17 0.13 10.00%
Top 20 highest volume 6-Dec-2007 (Thu)
December 7, 2007 at 12:08 am | Posted in Daily Close Information, Most actives | Leave a commentTags: highest volume, Most actives
20071206 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 2.13 150.94 154440400 1.43 -0.18 2.64 -0.08
XLF AMEX 0.99 31.62 100685500 3.23 0.05 1.02 0.16
QQQQ NASD 0.75 52.32 99572700 1.45 0.06 0.76 -0.27
IWM AMEX 1.81 78.25 91074400 2.37 -0.23 2.27 0.30
CFC NYSE F12 1.68 12.10 71424304 16.12 0.48 1.79 1.11
INTC NASD T24 0.76 27.98 60479400 2.79 0.00 0.82 -0.12
C NYSE F11 0.66 34.35 54851700 1.96 -0.14 0.87 -0.17
CMCSA NASD S13 0.12 18.30 54843100 0.66 0.04 0.51 -0.53
CSCO NASD T18 0.31 27.79 53005800 1.13 0.17 0.45 -0.20
MSFT NASD T01 0.40 34.55 49194000 1.17 0.11 0.74 -0.42
ETFC NASD F08 0.33 4.12 48976400 8.71 0.14 0.36 -0.18
SIRI NASD S09 -0.02 3.61 46465000 -0.55 -0.04 0.12 -0.22
F NYSE C02 0.08 7.06 43301700 1.15 0.06 0.11 -0.05
EMC NYSE T06 0.08 19.52 40992700 0.41 0.05 0.51 0.06
GE NYSE G09 0.55 37.26 35557000 1.50 -0.01 0.75 -0.38
AAPL NASD T19 4.45 189.95 32111400 2.40 0.69 3.98 0.01
DELL NASD T19 0.64 24.95 30152600 2.63 0.04 0.87 -0.01
AMD NYSE T24 0.16 9.07 30081900 1.80 0.04 0.27 -0.57
ORCL NASD T01 0.20 21.42 29476900 0.94 -0.12 0.51 -0.48
RIMM NASD T07 2.92 103.88 29139400 2.89 -0.86 5.93 -0.34
Top 20 highest daily price fluctuation 6-Dec-2007
December 7, 2007 at 12:08 am | Posted in Daily Close Information, Top High-Low price volatility | Leave a commentTags: daily high-daily low, daily price fluctuation
20071206 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP NYSE B05 4.97 463.47 385900 1.08 -7.79 23.84 0.57
GOOG NASD T13 16.75 715.26 4908000 2.40 -0.71 19.55 0.17
ISRG NASD H12 11.86 344.79 1702000 3.56 -0.03 17.07 0.84
BIDU NASD T13 0.71 392.88 5966200 0.18 -2.18 15.59 0.30
FSLR NASD T26 -7.53 218.40 4478100 -3.33 -0.71 15.49 0.05
LLL NYSE S50 -1.40 113.29 2962900 -1.22 -0.04 15.34 2.89
CMG NYSE S49 10.36 149.15 830000 7.46 0.09 11.53 0.61
BLK NYSE F09 10.95 212.95 458400 5.42 1.00 10.80 0.01
CME NYSE S12 2.55 699.80 559200 0.37 -3.03 10.54 -0.40
ESI NYSE S21 -7.62 104.80 1146500 -6.78 0.07 9.38 0.63
MA NYSE S12 5.95 206.02 3917100 2.97 0.92 9.32 0.37
GS NYSE F08 4.25 222.51 9984500 1.95 -3.76 9.06 -0.23
FLS NYSE G04 6.20 98.59 1984000 6.71 2.11 9.04 1.13
CMG.B NYSE 8.80 127.60 179100 7.41 0.00 8.80 0.22
SPWR NASD T22 -5.06 125.44 2421700 -3.88 2.20 8.78 -0.12
FLR NYSE R01 7.41 156.35 1653200 4.98 -0.05 8.72 0.62
PKX NYSE B16 7.84 170.94 614800 4.81 0.43 8.72 0.20
DO NYSE B10 7.37 125.32 2932800 6.25 0.05 7.68 0.76
RIG NYSE B10 6.85 134.10 23830800 5.38 -0.40 7.47 0.24
CEO NYSE B06 0.27 189.69 335800 0.14 -5.56 7.24 -0.19
Top 20 gainers and losers 6-Dec-2007
December 7, 2007 at 12:07 am | Posted in Daily Close Information, Top Gainers & Losers | Leave a commentTags: top gainers and losers
20071206 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG NASD T13 16.75 715.26 4908000 2.40 -0.71 19.55 0.17
ISRG NASD H12 11.86 344.79 1702000 3.56 -0.03 17.07 0.84
BLK NYSE F09 10.95 212.95 458400 5.42 1.00 10.80 0.01
CMG NYSE S49 10.36 149.15 830000 7.46 0.09 11.53 0.61
CMG.B NYSE 8.80 127.60 179100 7.41 0.00 8.80 0.22
PKX NYSE B16 7.84 170.94 614800 4.81 0.43 8.72 0.20
SNP NYSE B06 7.63 166.85 656600 4.79 1.83 6.40 0.06
FLR NYSE R01 7.41 156.35 1653200 4.98 -0.05 8.72 0.62
DO NYSE B10 7.37 125.32 2932800 6.25 0.05 7.68 0.76
OIH AMEX 6.92 183.57 6980600 3.92 -0.05 7.19 0.11
RIG NYSE B10 6.85 134.10 23830800 5.38 -0.40 7.47 0.24
FLS NYSE G04 6.20 98.59 1984000 6.71 2.11 9.04 1.13
DECK NASD C29 6.08 159.56 646300 3.96 1.19 5.23 0.22
MA NYSE S12 5.95 206.02 3917100 2.97 0.92 9.32 0.37
UBB NYSE F06 5.63 157.08 968600 3.72 1.50 5.19 -0.29
BSC NYSE F08 5.61 98.21 5738100 6.06 -0.32 6.72 0.08
CMI NYSE G04 5.36 127.36 1682200 4.39 0.80 7.11 0.20
RTP NYSE B05 4.97 463.47 385900 1.08 -7.79 23.84 0.57
UNP NYSE S44 4.85 134.15 3319600 3.75 -0.20 5.92 0.47
FDG NYSE B07 4.80 38.69 4171400 14.16 4.82 2.50 4.38
20071206 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
*RSTI NASD T22 -42.9 46.26 376800 -48.12 -43.4 1.29 2.45
ESI NYSE S21 -7.62 104.80 1146500 -6.78 0.07 9.38 0.63
FSLR NASD T26 -7.53 218.40 4478100 -3.33 -0.71 15.49 0.05
SPWR NASD T22 -5.06 125.44 2421700 -3.88 2.20 8.78 -0.12
UTIW NASD S02 -4.95 18.52 6621500 -21.09 0.59 5.66 10.56
TGT NYSE S18 -4.56 55.57 22222500 -7.58 -4.18 2.27 2.27
ZUMZ NASD S04 -4.22 25.13 3467500 -14.38 -3.14 2.21 5.28
CUB AMEX T22 -4.06 37.20 290400 -9.84 0.99 5.74 2.22
PAY NYSE C07 -2.85 20.20 16765100 -12.36 -0.55 3.83 0.66
ISSC NASD T02 -2.78 10.93 1676900 -20.28 -0.91 2.17 10.63
CHA NYSE T31 -2.57 83.26 686800 -2.99 -4.05 2.72 0.69
FMD NYSE F03 -1.97 17.96 7650400 -9.88 0.37 5.07 0.24
RYAAY NASD S45 -1.95 37.57 1875800 -4.93 -1.49 2.12 1.60
MBT NYSE T32 -1.93 96.83 1379300 -1.95 0.09 4.92 -0.17
FDO NYSE S18 -1.92 21.27 5295100 -8.28 -1.52 1.07 2.88
CMN NYSE H13 -1.89 16.11 131600 -10.50 -0.85 1.26 1.44
STP NYSE T09 -1.78 75.40 3815100 -2.31 -0.13 3.87 -0.05
FLIR NASD T22 -1.66 67.60 785200 -2.40 0.00 2.05 0.65
NICE NASD T05 -1.66 29.70 2162600 -5.29 -0.62 1.24 2.47
FPL NYSE U02 -1.65 70.91 3652500 -2.27 -0.03 2.33 0.59
* splits
DJIA components 6-Dec-2007 (Thu)
December 7, 2007 at 12:02 am | Posted in Daily Close Information, DOW JONES | Leave a commentTags: DJIA components
DOW closed higher @ 13,619.89 +174.93 (+1.3%).
20071206 DJIA COMPONENTS (all are optionable stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA NYSE B02 0.25 35.86 6361400 0.70 -0.01 0.61 -0.34
AIG NYSE F13 3.20 61.35 21576900 5.50 0.07 3.91 -0.30
AXP NYSE F03 1.60 59.53 6897300 2.76 -0.02 2.25 0.00
BA NYSE G01 1.08 91.78 5811900 1.19 0.80 1.61 -0.37
C NYSE F11 0.66 34.35 54851700 1.96 -0.14 0.87 -0.17
CAT NYSE G05 1.64 74.35 4658400 2.26 -0.03 2.03 0.06
DD NYSE B01 0.55 47.25 2889400 1.18 0.19 0.76 -0.37
DIS NYSE S24 -0.03 32.72 7924300 -0.09 -0.01 0.64 0.06
GE NYSE G09 0.55 37.26 35557000 1.50 -0.01 0.75 -0.38
GM NYSE C02 0.51 28.61 10678400 1.81 -0.34 1.08 -0.01
HD NYSE S30 0.52 29.49 11632300 1.79 -0.13 1.08 -0.07
HON NYSE G02 0.50 58.23 2667200 0.87 -0.02 0.74 -0.31
HPQ NYSE T08 0.55 52.21 10304700 1.06 -0.02 1.06 -0.10
IBM NYSE T08 1.54 109.70 5315400 1.42 -0.16 2.07 -0.13
INTC NASD T24 0.76 27.98 60479400 2.79 0.00 0.82 -0.12
JNJ NYSE H04 0.09 68.30 7604400 0.13 -0.02 0.62 -0.22
JPM NYSE F11 1.31 46.21 19070900 2.92 -0.02 1.72 -0.07
KO NYSE C05 0.02 63.07 7909900 0.03 -0.14 0.79 0.14
MCD NYSE S49 0.77 60.28 5659200 1.29 0.30 1.31 -0.40
MMM NYSE R01 1.06 84.82 2936800 1.27 -0.03 1.44 -0.10
MO NYSE C08 0.00 77.80 8106000 0.00 -0.25 0.58 -0.26
MRK NYSE H04 0.10 59.50 8793300 0.17 0.38 0.94 -0.17
MSFT NASD T01 0.40 34.55 49194000 1.17 0.11 0.74 -0.42
PFE NYSE H04 0.19 24.17 27703500 0.79 -0.01 0.38 -0.40
PG NYSE C21 0.37 74.18 7290900 0.50 -0.03 0.75 -0.25
T NYSE T30 0.40 38.82 22508800 1.04 -0.01 0.96 -0.02
UTX NYSE R01 1.14 77.99 4003200 1.48 -0.03 1.82 -0.17
VZ NYSE T30 -0.10 44.42 12658600 -0.22 -0.02 0.72 -0.12
WMT NYSE S18 0.37 49.27 18211200 0.76 -0.41 1.41 0.05
XOM NYSE B08 1.52 91.44 21126900 1.69 -0.03 2.16 -0.12
Blog at WordPress.com.
Entries and comments feeds.
US Stocks Investing and Trading 