Price and volume were up 2 days 24-Dec-2007

December 25, 2007 at 3:41 am | Posted in Close price and volume up for 2 days | Leave a comment
Tags:

From : 20071217 to 20071224  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   071220 071224 VolChg(x) PrChgLast2days
AA    NYSE B02 Y      35.39  36.35      0.56   1.86   5.39%
ABT   NYSE H04 Y      57.60  58.26      1.32   1.03   1.80%
ACE   NYSE F13 Y      60.75  61.91      0.05   1.80   2.99%
ACI   NYSE B07 Y      42.59  43.62      0.36   2.32   5.62%
ACS   NYSE T12 Y      44.99  46.18      0.23   1.58   3.54%
ADSK  NASD T29 Y      50.50  50.99      0.71   1.31   2.64%
AEE   NYSE U01 Y      53.93  54.35      0.32   0.66   1.23%
AES   NYSE U02 Y      21.69  21.98      0.38   0.42   1.95%
AET   NYSE H08 Y      58.09  58.55      0.38   1.20   2.09%
AF    NYSE F29 Y      23.65  24.12      0.08   0.90   3.88%
AG    NYSE G05 Y      68.38  68.80      0.42   4.30   6.67%
AGU   NYSE B01 Y      62.00  65.63      0.28   7.58  13.06%
AKS   NYSE B16 Y      44.18  45.08      0.05   1.55   3.56%
ALK   NYSE S45 Y      26.33  26.54      0.05   0.47   1.80%
AMED  NASD H09 Y      48.43  48.55      0.41   2.23   4.81%
ANF   NYSE S04 Y      82.24  82.89      0.65   1.04   1.27%
ANSS  NASD T29 Y      39.84  41.72      2.26   3.38   8.82%
ARG   NYSE S31 Y      51.21  52.96      0.56   2.60   5.16%
ARXT  NASD H05 Y      59.59  59.92      0.68   0.46   0.77%
ASBC  NASD F24 Y      26.80  28.30      1.21   1.80   6.79%
ATG   NYSE U04 Y      36.29  37.17      0.07   0.93   2.57%
ATHR  NASD T25 Y      30.42  30.90      0.27   1.20   4.04%
ATVI  NASD T17 Y      27.95  28.77      0.15   1.97   7.35%
AVCT  NASD T05 Y      23.42  24.61      0.58   2.01   8.89%
AVID  NASD C12 Y      27.39  28.98      0.48   3.56  14.00%
AYE   NYSE U02 Y      63.62  64.99      0.85   2.30   3.67%
BAX   NYSE H13 Y      58.96  59.51      0.92   0.88   1.50%
BC    NYSE G04 Y      17.84  17.95      0.51   0.13   0.73%
BDX   NYSE H13 Y      82.23  84.32      0.59   2.26   2.75%
BEE   NYSE F17        18.15  18.26      0.54   0.39   2.18%
BF.B  NYSE            74.34  75.21      0.21   3.10   4.30%
BIIB  NASD H01 Y      56.96  57.67      0.42   2.17   3.91%
BMR   NYSE F19        23.78  24.09      0.28   0.49   2.08%
BR    NYSE S12 Y      22.71  22.89      0.80   0.32   1.42%
BWA   NYSE C03 Y      47.94  49.77      0.33   2.25   4.73%
BYD   NYSE S48 Y      34.99  35.30      0.35   0.31   0.89%
CCJ   NYSE B07 Y      38.59  39.96      0.00   3.26   8.88%
CDNS  NASD T29 Y      16.65  17.15      1.24   0.57   3.44%
CHIC  NASD S04 Y      15.22  15.55      0.81   0.62   4.15%
CHK   NYSE B06 Y      38.39  39.09      0.71   0.81   2.12%
CHKP  NASD T23 Y      20.94  22.13      1.72   1.43   6.91%
CHRW  NASD S02 Y      52.95  54.00      1.14   2.32   4.49%
COP   NYSE B08 Y      85.23  86.71      0.57   2.52   2.99%
COST  NASD S18 Y      68.89  70.08      1.02   1.68   2.46%
CPHD  NASD T22 Y      26.12  27.45      0.60   2.49   9.98%
CSC   NYSE T12 Y      50.78  51.86      0.31   1.21   2.39%
CSCO  NASD T18 Y      28.28  28.60      0.46   0.41   1.45%
CTAS  NASD S12 Y      33.49  34.47      0.14   2.66   8.36%
CTCM  NASD S10 Y      27.03  27.84      0.66   1.74   6.67%
CTXS  NASD T15 Y      37.55  37.85      0.49   0.67   1.80%
CUZ   NYSE F15 Y      23.02  23.50      0.03   1.09   4.86%
CVG   NYSE T02 Y      16.64  16.90      0.68   0.39   2.36%
CYBS  NASD T02 Y      16.90  17.53      0.26   0.80   4.78%
D     NYSE U02 Y      47.60  48.70      0.75   1.36   2.87%
DBA                   32.38  32.80      0.02   0.61   1.90%
DD    NYSE B01 Y      44.19  45.35      0.26   2.77   6.51%
DE    NYSE G05 Y      86.63  89.83      0.12   6.20   7.41%
DRE   NYSE F15 Y      26.07  26.40      0.18   0.50   1.93%
DRQ   NYSE B11 Y      57.21  58.63      0.46   3.14   5.66%
DTV   NYSE T03 Y      24.27  24.36      0.61   0.59   2.48%
EFA   AMEX     Y      79.13  80.26      0.94   1.69   2.15%
EIX   NYSE U02 Y      55.15  55.62      0.09   1.12   2.06%
EMR   NYSE T09 Y      55.40  55.83      0.79   0.63   1.14%
ENDP  NASD H05 Y      26.81  27.00      0.99   0.42   1.58%
EP    NYSE B12 Y      16.84  17.36      0.24   0.99   6.05%
EQ    NYSE T07 Y      48.63  49.14      0.36   0.97   2.01%
EQY   NYSE F21        23.35  24.08      0.17   1.40   6.17%
ETN   NYSE G09 Y      94.88  99.41      0.08   9.99  11.17%
ETR   NYSE U02 Y     118.82 120.06      0.35   3.46   2.97%
EV    NYSE F02 Y      46.54  47.29      0.45   0.82   1.76%
EWU   NYSE     Y      24.75  25.06      0.14   0.44   1.79%
EXH   NYSE B11 Y      77.89  81.23      0.89   5.28   6.95%
EXPD  NASD S02 Y      45.72  46.32      0.98   1.52   3.39%
FAST  NASD G06 Y      41.61  41.94      0.72   0.83   2.02%
FDRY  NASD T05 Y      17.26  17.55      0.13   1.18   7.21%
FEIC  NASD T09 Y      24.83  25.03      0.30   0.42   1.71%
FFIV  NASD T15 Y      27.66  29.16      0.20   1.71   6.23%
FMER  NASD F24 Y      19.74  21.30      2.51   1.59   8.07%
FO    NYSE C15 Y      73.60  73.69      0.13   0.33   0.45%
FR    NYSE F18        35.49  36.27      0.03   1.20   3.42%
FST   NYSE B06 Y      50.29  51.10      0.01   2.75   5.69%
FWLT  NASD G08 Y     158.58 165.15      0.58  10.54   6.82%
GENZ  NASD H01 Y      75.08  76.45      0.65   3.87   5.33%
GGB   NYSE B16 Y      28.28  29.46      0.01   1.32   4.69%
GILD  NASD H01 Y      45.92  46.46      0.83   0.68   1.49%
GOOG  NASD T13 Y     689.69 696.69      0.21  19.32   2.85%
GT    NYSE C26 Y      28.37  28.75      0.48   0.98   3.53%
HANS  NASD C05 Y      47.30  47.70      1.36   1.40   3.02%
HCN   NYSE F16 Y      43.82  44.30      1.05   1.49   3.48%
HCR   NYSE H11 Y      66.70  66.99      0.58   1.14   1.73%
HET   NYSE S48 Y      87.95  88.33      1.50   0.55   0.63%
HK    NYSE B06 Y      17.10  17.54      0.21   1.22   7.48%
HLS   NYSE H16 Y      21.61  22.30      0.21   2.24  11.17%
HNT   NYSE H08 Y      48.30  48.51      0.54   0.61   1.27%
HTZ   NYSE S46 Y      15.72  16.47      0.03   1.32   8.71%
IACI  NASD C16 Y      27.18  27.49      0.03   0.66   2.46%
IBKR                  32.27  32.66      0.20   1.73   5.59%
IBM   NYSE T08 Y     108.84 111.05      0.65   3.91   3.65%
IBN   NYSE F05 Y      58.40  60.04      0.51   2.38   4.13%
ID    NYSE S50 Y      18.37  18.44      0.02   0.96   5.49%
IDCC  NASD T32 Y      20.34  22.60      1.99   2.43  12.05%
IM    NYSE S15 Y      18.11  18.78      0.09   0.68   3.76%
INTC  NASD T24 Y      26.41  26.96      0.45   0.77   2.94%
IO    NYSE T22 Y      16.06  16.22      0.79   1.06   6.99%
IP    NYSE C20 Y      31.92  33.09      0.92   1.26   3.96%
ISIL  NASD T24 Y      24.77  25.10      0.14   1.22   5.11%
ITRI  NASD T22 Y      85.15  93.36      3.02  12.29  15.16%
IWF   AMEX     Y      61.02  61.73      0.10   1.36   2.25%
JCI   NYSE C03 Y      35.91  36.10      1.26   0.20   0.56%
JNJ   NYSE H04 Y      67.33  68.03      0.78   0.71   1.05%
JNPR  NASD T18 Y      34.07  34.70      0.04   0.94   2.78%
KGC   NYSE B05 Y      16.39  17.79      0.81   1.45   8.87%
KLAC  NASD T27 Y      49.14  49.63      0.32   1.40   2.90%
KMT   NYSE G12 Y      37.70  39.33      0.23   2.02   5.41%
KR    NYSE S28 Y      26.61  26.80      0.11   0.92   3.55%
LEE   NYSE S42 Y      15.02  15.29      0.59   0.77   5.30%
LLTC  NASD T26 Y      31.89  31.98      0.21   1.02   3.29%
LOGI  NASD T05 Y      34.40  35.30      0.94   1.35   3.98%
LTM   NYSE S54 Y      48.49  48.95      0.36   1.35   2.84%
LXP   NYSE F15        16.03  16.15      0.62   0.19   1.19%
MCHP  NASD T26 Y      32.65  32.69      0.45   1.05   3.32%
MDU   NYSE G06 Y      27.45  27.49      0.84   0.26   0.95%
ME    NYSE B10 Y      22.76  22.84      0.72   1.09   5.01%
MIR   NYSE U01 Y      38.45  39.00      0.77   0.60   1.56%
MMC   NYSE F07 Y      24.89  26.21      2.04   1.45   5.86%
MNST  NASD S01 Y      33.01  33.98      0.48   1.76   5.46%
MOGN  NASD H05 Y      40.25  40.30      1.05   0.08   0.20%
MOLX  NASD T09 Y      27.45  27.60      1.32   0.37   1.36%
MON   NYSE B01 Y     108.46 111.31      0.25   8.27   8.03%
MOO   AMEX     Y      53.98  55.55      0.38   3.85   7.45%
MRO   NYSE B13 Y      59.84  61.41      0.26   2.85   4.87%
MSFT  NASD T01 Y      35.52  36.06      0.40   1.27   3.65%
MTW   NYSE G05 Y      47.90  48.03      0.83   1.02   2.17%
MW    NYSE S04 Y      28.55  29.12      0.17   0.62   2.18%
MWV   NYSE C20 Y      31.56  32.27      0.54   1.02   3.26%
NBL   NYSE B06 Y      79.64  81.64      0.25   3.67   4.71%
NE    NYSE B10 Y      52.98  54.70      0.43   2.85   5.50%
NETL  NASD T28 Y      29.80  31.32      0.84   2.61   9.09%
NFLX  NASD S39 Y      27.24  28.10      0.12   3.23  12.99%
NLY   NYSE F12 Y      17.59  17.97      0.17   0.46   2.63%
NTAP  NASD T06 Y      25.03  25.64      0.83   0.73   2.93%
NTRS  NASD F24 Y      76.48  77.38      0.40   2.10   2.79%
NUE   NYSE B16 Y      59.08  60.43      0.48   1.92   3.28%
NVLS  NASD T27 Y      26.90  27.55      0.25   0.95   3.57%
NVTL  NASD T02 Y      16.92  17.11      0.40   0.72   4.39%
NWL   NYSE C16 Y      25.50  25.87      0.58   0.61   2.41%
NYB   NYSE F29 Y      17.53  17.89      0.55   0.63   3.65%
NYT   NYSE S42 Y      17.31  17.65      0.90   0.64   3.76%
O     NYSE F21        27.78  28.50      1.13   1.01   3.67%
OLN   NYSE B17 Y      19.82  19.97      1.23   0.61   3.15%
OMG   NYSE B15 Y      56.02  59.38      0.31   4.87   8.93%
ONB   NYSE F24        15.08  15.61      0.09   0.61   4.07%
ORLY  NASD S06 Y      31.27  32.01      0.25   1.08   3.49%
OSK   NYSE C32 Y      47.14  47.15      0.29   0.37   0.79%
OXPS  NASD F08 Y      32.24  32.70      1.06   0.91   2.86%
PCAR  NASD C32 Y      53.73  56.58      1.19   4.48   8.60%
PCBC  NASD F26        20.19  21.97      1.16   2.75  14.31%
PCS   NYSE T32 Y      20.14  20.51      0.12   2.19  11.95%
PEG   NYSE U01 Y      95.98  97.28      0.35   1.58   1.65%
PLCM  NASD T21 Y      26.73  27.70      0.47   1.65   6.33%
PMTC  NASD T29 Y      18.16  18.35      1.71   0.68   3.85%
POOL  NASD C27 Y      20.37  20.60      0.00   0.25   1.23%
PPDI  NASD H14 Y      40.00  40.13      0.84   0.19   0.48%
PRGS  NASD T01 Y      33.32  33.62      0.60   2.05   6.49%
PSSI  NASD S37 Y      19.99  20.06      1.09   0.15   0.75%
PSUN  NASD S04 Y      15.00  15.02      0.45   0.52   3.59%
PX    NYSE B17 Y      88.59  91.32      0.64   3.79   4.33%
PXD   NYSE B06 Y      46.78  48.11      0.28   1.73   3.73%
RDC   NYSE B10 Y      37.86  38.75      0.58   1.35   3.61%
RHT   NASD T11 Y      18.79  20.71      0.61   2.45  13.42%
RIMM  NASD T07 Y     106.99 118.63      0.37  16.50  16.16%
RMD   NYSE H12 Y      46.99  53.09      6.71   7.10  15.44%
RRD   NYSE S12 Y      37.23  37.84      1.43   1.44   3.96%
RYN   NYSE F15 Y      47.26  47.89      0.13   1.83   3.97%
SAY   NYSE T12 Y      26.43  27.19      0.67   1.86   7.34%
SEIC  NASD F08 Y      31.48  32.60      0.28   1.15   3.66%
SEPR  NASD H05 Y      25.85  27.10      1.70   2.10   8.40%
SIAL  NASD B15 Y      55.34  55.48      0.48   1.40   2.59%
SKM   NYSE T31 Y      31.30  32.83      0.13   2.05   6.66%
SLW   NYSE B14 Y      15.06  16.84      1.14   2.68  18.93%
SNH   NYSE F16        22.91  23.37      0.32   0.68   3.00%
SNPS  NASD T29 Y      25.88  26.11      0.58   0.40   1.56%
SO    NYSE U02 Y      38.59  39.20      0.59   0.79   2.06%
SOLF  NASD T26 Y      25.43  33.15      0.10   3.37  11.32%
SRCL  NASD G19 Y      60.05  61.32      2.51   3.24   5.58%
SRE   NYSE U04 Y      61.40  62.72      0.25   1.38   2.25%
SRP   NYSE U01 Y      17.04  17.41      0.73   0.52   3.08%
SSL   NYSE B07 Y      46.45  49.70      0.37   4.09   8.97%
STLD  NASD B16 Y      54.74  57.10      1.02   4.74   9.05%
STT   NYSE F25 Y      79.38  80.45      0.34   2.24   2.86%
SUN   NYSE B13 Y      69.91  71.46      0.49   1.78   2.55%
SUNH  NASD H11 Y      17.05  17.52      0.03   0.66   3.91%
SVNT  NASD H01 Y      20.86  21.63      0.40   0.88   4.24%
SVU   NYSE S28 Y      37.35  37.99      0.15   1.13   3.07%
SWIM  NASD S21 Y      17.66  18.03      0.71   0.59   3.38%
SWK   NYSE G12 Y      47.87  48.55      0.10   1.03   2.17%
SWY   NYSE S28 Y      35.25  35.39      0.32   0.39   1.11%
SYK   NYSE H13 Y      75.26  76.21      0.59   1.36   1.82%
TCK   NYSE B07 Y      33.80  35.63      0.78   2.09   6.23%
TDC   NYSE T06 Y      26.65  26.87      0.83   0.43   1.63%
THQI  NASD T17 Y      28.77  29.63      0.73   2.07   7.51%
TRA   NYSE S08 Y      42.78  45.75      0.05   6.08  15.33%
TRN   NYSE S44 Y      26.92  27.65      0.02   2.15   8.43%
TSFG  NASD F23 Y      16.69  17.39      1.18   1.04   6.36%
TTEC  NASD S12 Y      20.65  21.25      0.07   0.73   3.56%
TV    NYSE S10 Y      24.21  24.47      0.13   0.43   1.79%
TWX   NYSE S24 Y      16.36  16.61      0.62   0.25   1.53%
TXN   NYSE T24 Y      33.45  33.80      0.41   0.76   2.30%
UMPQ  NASD F26        15.61  16.29      1.09   1.55  10.52%
UN    NYSE C14 Y      34.66  36.19      0.58   1.80   5.23%
UNFI  NASD S25 Y      29.94  29.97      0.19   0.88   3.03%
UNH   NYSE H08 Y      58.11  58.99      0.65   1.63   2.84%
UPS   NYSE S02 Y      71.60  72.40      0.47   1.10   1.54%
URS   NYSE S57 Y      53.43  54.29      0.13   2.65   5.13%
USB   NYSE F24 Y      31.60  32.28      0.28   0.69   2.18%
VAR   NYSE H12 Y      51.55  52.80      0.28   2.38   4.72%
VIP   NYSE T32 Y      39.38  41.98      0.34   4.25  11.26%
VLCM  NASD C29 Y      23.20  24.17      0.48   2.16   9.81%
VLY   NYSE F25 Y      18.55  19.00      0.86   0.68   3.71%
VOD   NYSE T32 Y      36.84  37.52      0.25   1.14   3.13%
VPRT  NASD S12 Y      41.22  43.14      0.26   2.87   7.13%
VRSN  NASD T15 Y      37.75  37.85      0.02   1.11   3.02%
VTR   NYSE F16        42.10  43.15      0.00   1.07   2.54%
WAT   NYSE T22 Y      77.28  77.86      0.47   1.15   1.50%
WCN   NYSE G19 Y      30.80  30.97      0.51   0.89   2.96%
WDR   NYSE F09 Y      35.81  36.51      1.37   0.71   1.98%
WFMI  NASD S28 Y      41.76  42.58      0.42   1.70   4.16%
WLP   NYSE H08 Y      88.49  89.46      0.51   2.89   3.34%
WMI   NYSE G19 Y      33.12  33.68      0.30   0.71   2.15%
WR    NYSE U01        26.07  26.67      0.37   0.72   2.77%
WRE   NYSE F15 Y      31.02  32.02      0.57   1.60   5.26%
WRI   NYSE F21 Y      33.11  33.25      0.09   0.17   0.51%
WTNY  NASD F27 Y      25.64  26.32      0.14   1.00   3.95%
WTR   NYSE U05 Y      21.50  21.79      1.23   0.31   1.44%
WY    NYSE G11 Y      71.48  74.09      1.56   3.32   4.69%
WYE   NYSE H04 Y      46.45  46.86      0.17   0.50   1.08%
XCO   NYSE B06 Y      15.66  15.75      0.05   0.42   2.74%
XHB   AMEX     Y      18.91  19.48      0.22   0.57   3.01%
XLE   AMEX     Y      77.50  79.66      0.13   1.33   1.70%
XLK   AMEX     Y      26.80  27.02      0.54   0.60   2.27%
YHOO  NASD T13 Y      23.64  24.05      0.04   0.37   1.56%
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: