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 comment
Tags:

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%
Advertisements

Leave a Comment »

RSS feed for comments on this post. TrackBack URI

Leave a Reply

Please log in using one of these methods to post your comment:

WordPress.com Logo

You are commenting using your WordPress.com account. Log Out / Change )

Twitter picture

You are commenting using your Twitter account. Log Out / Change )

Facebook photo

You are commenting using your Facebook account. Log Out / Change )

Google+ photo

You are commenting using your Google+ account. Log Out / Change )

Connecting to %s

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

%d bloggers like this: