Price and volume were up 2 days 7-Dec-2007

December 8, 2007 at 7:21 am | Posted in Close price and volume up for 2 days | Leave a comment
Tags:

From : 20071203 to 20071207  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071206 071207 VolChg(x) PrChgLast2days
AAPL  NASD T19 Y     189.95 194.30      0.18   8.80   4.74%
ABFS  NASD S59 Y      23.98  25.11      0.40   2.49  11.01%
ACLI  NASD S51        17.91  18.01      0.34   0.53   3.03%
AINV  NASD F04 Y      18.15  18.27      0.37   0.81   4.64%
AKS   NYSE B16 Y      47.49  47.97      1.84   1.57   3.38%
ALGN  NASD H12 Y      17.55  18.62      1.02   1.78  10.57%
AMB   NYSE F18        62.03  62.84      0.21   2.39   3.95%
ARCC  NASD            15.41  15.64      0.62   0.79   5.32%
AVP   NYSE C21 Y      40.28  41.32      0.27   1.89   4.79%
AVT   NYSE S23 Y      35.54  37.10      0.52   2.62   7.60%
AYE   NYSE U02 Y      62.63  63.26      0.22   1.10   1.77%
AYI   NYSE S23 Y      42.33  42.34      0.41   2.03   5.04%
BEE   NYSE F17        19.25  19.38      0.06   1.02   5.56%
BRE   NYSE F15 Y      47.24  47.33      0.58   1.98   4.37%
BUCY  NASD G05 Y      90.10  92.63      0.87   6.20   7.17%
BWLD  NASD S49        29.02  30.27      0.09   2.61   9.44%
CAKE  NASD S49 Y      23.66  23.79      0.45   0.87   3.80%
CBI   NYSE G07 Y      57.08  58.60      1.91   2.77   4.96%
CE    NYSE B03 Y      39.56  39.78      0.29   0.86   2.21%
CEG   NYSE U02 Y     102.32 103.43      0.10   1.58   1.55%
CIG   NYSE U03        22.37  22.43      0.36   0.65   2.98%
CLP   NYSE F15        24.65  24.76      0.18   1.08   4.56%
CNW   NYSE S59 Y      45.45  46.97      0.77   2.83   6.41%
COG   NYSE B06 Y      36.49  36.80      0.11   2.00   5.75%
CTB   NYSE C26 Y      16.26  16.54      0.18   1.31   8.60%
CYH   NYSE H10 Y      34.02  34.29      0.35   1.14   3.44%
DAL   NYSE S34 Y      18.38  18.70      0.59   0.40   2.19%
DLR   NYSE F15 Y      38.25  39.00      1.52   1.29   3.42%
DV    NYSE S21 Y      55.61  57.89      1.36   3.31   6.06%
DW    NYSE G06        28.29  29.20      0.09   1.94   7.12%
FCH   NYSE F17 Y      18.01  18.42      0.18   1.18   6.84%
FCX-M                153.26 157.46      0.43   8.26   5.54%
FE    NYSE U02 Y      72.92  73.93      0.04   1.82   2.52%
FISV  NASD T02 Y      53.22  53.71      0.06   2.06   3.99%
FRT   NYSE F21        87.14  88.00      0.20   3.60   4.27%
GFA   NYSE S16 Y      38.85  40.50      1.51   3.21   8.61%
GG    NYSE B05 Y      33.40  33.53      0.10   1.32   4.10%
GIGM  NASD T14 Y      19.82  21.00      0.73   2.37  12.72%
HLF   NYSE S20 Y      42.03  42.63      3.37   1.15   2.77%
HLS   NYSE H16 Y      21.01  21.63      0.28   1.44   7.13%
HME   NYSE F20 Y      46.00  46.18      0.05   1.61   3.61%
HOT   NYSE S33 Y      53.46  53.70      0.03   0.90   1.70%
HSP   NYSE H03 Y      43.38  43.93      2.04   0.77   1.78%
HXL   NYSE G02 Y      26.57  26.79      0.09   0.68   2.60%
INFA  NASD T02 Y      17.52  17.82      0.56   0.94   5.57%
ISE   NYSE S12 Y      67.15  67.15      0.13   0.09   0.13%
IWF   AMEX     Y      62.35  62.40      0.48   0.75   1.22%
JOE   NYSE F22 Y      28.85  29.40      0.25   1.67   6.02%
KND   NYSE H11 Y      24.41  24.50      0.08   0.73   3.07%
KNX   NYSE S59 Y      16.16  16.80      0.33   1.38   8.95%
LIFC  NASD H01 Y      46.46  46.69      0.14   4.29  10.12%
LPX   NYSE G11 Y      15.61  15.97      0.12   0.95   6.32%
LYO   NYSE B15 Y      47.49  47.60      0.12   0.32   0.68%
NDAQ  NASD S12 Y      44.19  45.80      0.00   1.91   4.35%
NFG   NYSE U04 Y      48.94  49.00      0.97   0.69   1.43%
NHP   NYSE F16        32.19  32.61      0.42   1.40   4.49%
NI    NYSE U01 Y      19.05  19.12      0.15   0.37   1.97%
NLY   NYSE F12 Y      17.41  17.47      0.18   0.24   1.39%
NSM   NYSE T24 Y      23.51  24.53      0.40   1.60   6.98%
OC    NYSE B03 Y      21.55  23.08      1.79   1.58   7.35%
OEH   NYSE S33        59.41  60.43      0.09   1.45   2.46%
OMC   NYSE S01 Y      49.14  49.90      0.42   1.62   3.36%
ONXX  NASD H01 Y      55.78  57.61      0.45   2.61   4.75%
OSTK  NASD S53 Y      23.74  23.84      0.01   0.28   1.19%
PPS   NYSE F20 Y      38.50  39.55      0.20   2.85   7.77%
PSEM  NASD T18 Y      18.30  18.37      0.13   1.41   8.31%
PWRD  NASD T01        30.00  31.53      0.03   2.41   8.28%
QSFT  NASD T02 Y      16.18  16.53      0.60   0.50   3.12%
RSH   NYSE S22 Y      18.96  20.06      0.04   1.17   6.19%
RSP   AMEX     Y      49.08  49.13      0.42   0.78   1.61%
SGR   NYSE G19 Y      65.97  67.19      0.93   3.28   5.13%
SNPS  NASD T29 Y      25.06  27.38      1.06   3.08  12.67%
SPR   NYSE G02 Y      35.49  35.56      0.21   0.84   2.42%
TCK   NYSE B07 Y      37.65  38.93      0.07   3.07   8.56%
TIN   NYSE C20 Y      46.48  47.10      0.78   2.95   6.68%
TTI   NYSE B10 Y      16.88  17.11      0.50   0.88   5.42%
UPS   NYSE S02 Y      73.83  74.17      0.44   0.83   1.13%
USG   NYSE G06 Y      37.55  38.14      1.67   1.18   3.19%
VOLV  NASD C32 Y      17.75  18.15      0.00   1.02   5.95%
WCC   NYSE S23 Y      42.88  43.44      0.00   2.35   5.72%
WERN  NASD S59 Y      18.10  18.54      0.56   0.93   5.28%
X     NYSE G14 Y     100.60 103.64      0.15   6.96   7.20%
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

Blog at WordPress.com.
Entries and comments feeds.

%d bloggers like this: