Price and volume were up 2 days 23-Jan-2008

January 24, 2008 at 10:49 am | Posted in Close price and volume up for 2 days | Leave a comment
Tags:

From : 20080116 to 20080123  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   080122 080123 VolChg(x) PrChgLast2days
AJG   NYSE F07 Y      23.86  25.50      0.39   2.22   9.54%
AKS   NYSE B16 Y      39.29  39.42      0.06   2.23   6.00%
ALL   NYSE F13 Y      49.12  51.30      0.13   2.84   5.86%
ALV   NYSE C03 Y      45.93  47.68      0.09   1.93   4.22%
AMB   NYSE F18        49.42  54.15      0.11   4.82   9.77%
AME   NYSE G09 Y      39.10  40.58      1.04   1.63   4.18%
ANN   NYSE S04 Y      20.43  22.02      0.19   2.27  11.49%
ANR   NYSE B07 Y      25.36  26.31      0.10   1.80   7.34%
AOS   NYSE C12 Y      31.65  34.49      0.23   4.06  13.34%
APOG  NASD G07 Y      15.15  16.60      0.16   1.59  10.59%
ARE   NYSE F19 Y      94.47 100.45      0.19   8.17   8.85%
ARO   NYSE S04 Y      23.16  25.96      0.49   3.83  17.31%
ARXT  NASD H05 Y      59.82  60.00      0.53   0.23   0.38%
BAC   NYSE F11 Y      37.39  40.57      0.09   4.60  12.79%
BARE  NASD C21 Y      20.77  20.84      0.01   0.88   4.41%
BBT   NYSE F23 Y      30.51  34.14      0.65   4.72  16.04%
BC    NYSE G04 Y      15.30  16.41      0.19   1.32   8.75%
BCS   NYSE F05        36.07  37.72      0.02   2.87   8.24%
BDK   NYSE G17 Y      67.57  73.05      0.56   7.30  11.10%
BKS   NYSE S53 Y      27.86  30.36      0.22   2.79  10.12%
BLL   NYSE C19 Y      42.04  43.08      0.23   1.05   2.50%
BMS   NYSE C19 Y      24.55  25.49      0.03   1.48   6.16%
BNS   NYSE F11        44.80  46.86      0.07   2.40   5.40%
BOBE  NASD S49        25.63  28.12      0.47   3.63  14.82%
BOH   NYSE F26 Y      44.92  48.79      0.65   5.72  13.28%
BPFH  NASD F25 Y      18.73  20.59      0.49   2.18  11.84%
BWA   NYSE C03 Y      46.30  47.78      0.19   3.03   6.77%
BWLD  NASD S49        20.32  22.95      0.12   3.04  15.27%
BX    NYSE F02 Y      18.77  20.57      0.28   1.90  10.18%
CAT   NYSE G05 Y      63.82  65.08      0.11   2.27   3.61%
CB    NYSE F13 Y      48.31  48.79      0.00   0.77   1.60%
CBL   NYSE F21        23.09  25.36      0.37   3.15  14.18%
CBRL  NASD S49 Y      26.27  29.72      0.50   5.07  20.57%
CFR   NYSE F28 Y      47.17  52.21      0.42   6.83  15.05%
CHKP  NASD T23 Y      20.91  21.20      0.16   0.30   1.44%
CHT   NYSE T32 Y      21.63  21.99      0.00   1.54   7.53%
CINF  NASD F13        35.28  37.13      0.06   2.03   5.78%
CLC   NYSE C03        37.25  37.28      0.33   1.66   4.66%
CLP   NYSE F15        22.59  24.48      0.73   3.02  14.07%
CME   NYSE S12 Y     581.00 609.99      0.00  51.59   9.24%
COF   NYSE F03 Y      39.81  44.20      0.32   4.52  11.39%
COH   NYSE C29 Y      27.49  29.19      0.75   4.00  15.88%
COST  NASD S18 Y      66.06  68.61      0.02   4.08   6.32%
CPF   NYSE F26        15.98  18.07      0.12   3.20  21.52%
CPHD  NASD T22 Y      30.99  31.91      0.38   1.60   5.28%
CPT   NYSE F20        45.65  50.47      1.24   7.17  16.56%
CSX   NYSE S44 Y      43.39  45.51      0.03   4.33  10.51%
CTX   NYSE G16 Y      22.67  27.22      0.40   6.32  30.24%
CUZ   NYSE F15 Y      21.36  23.30      0.23   2.70  13.11%
DDR   NYSE F15 Y      34.70  38.70      0.30   5.44  16.36%
DISH  NASD C12 Y      28.13  28.61      0.06   0.66   2.36%
DKS   NYSE S55 Y      28.17  31.43      0.54   5.25  20.05%
DOV   NYSE G04 Y      35.89  36.62      0.14   1.07   3.01%
DOW   NYSE B03 Y      34.94  36.36      0.15   1.42   4.06%
DRE   NYSE F15 Y      21.82  23.55      0.59   2.21  10.36%
DRI   NYSE S49 Y      22.87  26.00      0.70   3.81  17.17%
DSL   NYSE F29 Y      25.73  29.53      0.51   6.58  28.67%
DTV   NYSE T03 Y      20.06  21.35      0.16   1.68   8.54%
EFX   NYSE F03 Y      32.71  34.52      0.98   1.84   5.63%
EL    NYSE C21 Y      39.21  41.09      0.30   2.32   5.98%
EPR   NYSE F15 Y      44.55  47.50      0.01   3.02   6.79%
EQR   NYSE F20 Y      33.91  37.52      0.92   4.80  14.67%
ETH   NYSE C15 Y      24.96  31.45      2.70   7.18  29.58%
ETN   NYSE G09 Y      81.19  81.99      0.19   0.91   1.12%
EWBC  NASD F26 Y      22.01  24.72      0.75   3.65  17.32%
EXP   NYSE G03 Y      31.08  34.01      0.15   4.56  15.48%
FDG   NYSE B07 Y      35.03  36.65      0.31   2.44   7.13%
FDO   NYSE S18 Y      19.26  20.33      0.04   2.64  14.92%
FDX   NYSE S02 Y      84.17  88.99      0.77   4.98   5.93%
FII   NYSE F02 Y      40.70  44.39      0.06   3.69   9.07%
FMBI  NASD F24        26.02  28.01      0.77   2.71  10.71%
FR    NYSE F18        32.47  35.20      0.25   4.10  13.18%
FRT   NYSE F21        65.65  69.44      1.12   4.96   7.69%
GBCI  NASD F26 Y      16.11  17.01      0.91   1.47   9.46%
GCI   NYSE S42 Y      34.26  35.77      0.05   1.74   5.11%
GES   NYSE C28 Y      34.01  36.41      0.20   3.82  11.72%
GM    NYSE C02 Y      23.65  25.70      0.48   2.18   9.27%
GMT   NYSE S46 Y      31.89  33.43      0.18   1.62   5.09%
GPI   NYSE S05 Y      22.21  23.89      0.25   2.68  12.64%
GYMB  NASD C28 Y      33.72  35.81      0.09   4.63  14.85%
HBI   NYSE C28 Y      22.92  23.10      0.93   0.61   2.71%
HCP   NYSE F16 Y      31.19  33.78      0.16   3.62  12.00%
HE    NYSE U02 Y      21.85  22.49      0.27   0.82   3.78%
HOT   NYSE S33 Y      40.17  43.50      0.53   4.53  11.62%
HUBG  NASD S02 Y      24.44  26.49      0.05   2.49  10.38%
IAI   NYSE            44.61  47.00      0.04   3.45   7.92%
ICF   AMEX     Y      72.40  79.22      0.21   8.69  12.32%
IR    NYSE G04 Y      37.48  39.25      0.31   2.11   5.68%
ITW   NYSE G04 Y      48.23  49.70      0.05   2.55   5.41%
IYF   NYSE     Y      84.34  89.77      0.91   7.29   8.84%
IYR   NYSE     Y      61.01  66.00      0.45   6.98  11.83%
JAH   NYSE C16 Y      20.27  23.27      0.97   3.12  15.48%
JBX   NYSE S49 Y      25.55  27.47      0.29   3.60  15.08%
JCG   NYSE S04 Y      39.99  41.69      0.14   1.73   4.33%
JEF   NYSE F09 Y      16.86  18.43      0.57   2.17  13.35%
JLL   NYSE F14        63.80  68.66      0.03   8.09  13.36%
JOSB  NASD S04 Y      21.40  22.88      0.23   1.88   8.95%
JPM   NYSE F11 Y      40.86  45.72      0.36   6.13  15.48%
JWN   NYSE S04 Y      32.58  36.25      0.43   6.38  21.36%
KBH   NYSE G16 Y      20.11  22.88      0.80   4.36  23.54%
KBW                   22.17  24.43      0.26   3.11  14.59%
KCE   AMEX     Y      57.59  60.35      0.13   4.22   7.52%
KIM   NYSE F21 Y      32.38  35.52      0.22   4.82  15.70%
KRE   AMEX     Y      32.94  35.92      0.46   4.10  12.88%
KSS   NYSE S17 Y      42.89  44.03      0.06   4.03  10.08%
KSWS  NASD C29 Y      16.87  17.74      0.09   1.39   8.50%
LEG   NYSE C15 Y      16.90  18.23      0.38   2.09  12.95%
LFG   NYSE F30 Y      28.49  35.33      1.19   9.08  34.59%
LIZ   NYSE C28 Y      19.17  20.85      0.27   3.33  19.01%
LTD   NYSE S04 Y      16.59  17.75      0.33   1.82  11.42%
LVS   NYSE S48 Y      79.44  85.80      0.00  10.20  13.49%
M     NYSE S17 Y      24.30  25.41      0.34   2.36  10.24%
MA    NYSE S12 Y     182.17 192.59      0.13  17.97  10.29%
MAR   NYSE S33 Y      33.00  35.06      0.05   2.38   7.28%
MAS   NYSE G11 Y      19.61  21.76      0.35   2.91  15.44%
MAT   NYSE C31 Y      18.03  18.78      0.05   1.07   6.04%
MCD   NYSE S49 Y      52.45  53.01      0.14   0.61   1.16%
MCO   NYSE F03 Y      34.36  35.60      0.22   1.97   5.86%
MDC   NYSE G16 Y      38.22  43.65      0.64   7.74  21.55%
MEE   NYSE B07 Y      29.76  30.38      0.02   1.90   6.67%
MHK   NYSE G18 Y      71.28  75.93      0.28   9.79  14.80%
MI    NYSE F24 Y      22.42  24.51      0.03   2.54  11.56%
MLM   NYSE G06 Y     108.15 110.19      0.52   5.77   5.53%
MOS   NYSE B01 Y      80.29  81.00      0.12   0.98   1.22%
MSM   NYSE S31 Y      36.86  38.26      0.22   2.58   7.23%
MTB   NYSE F25 Y      76.27  84.65      0.10  10.96  14.87%
NCC   NYSE F24 Y      15.29  15.44      1.37   1.11   7.75%
NFLX  NASD S39 Y      22.31  23.76      1.08   1.91   8.74%
NHP   NYSE F16        31.80  34.17      0.31   3.57  11.67%
NKE   NYSE C29 Y      57.29  57.52      0.41   1.02   1.81%
NSC   NYSE S44 Y      45.07  49.41      0.46   5.26  11.91%
NUE   NYSE B16 Y      52.18  52.45      0.38   1.23   2.40%
NWL   NYSE C16 Y      23.50  24.99      0.36   2.16   9.46%
NYB   NYSE F29 Y      15.85  17.02      0.46   1.96  13.01%
OC    NYSE B03 Y      17.80  17.80      1.01   0.43   2.48%
OFC   NYSE F19        28.59  30.47      0.19   2.39   8.51%
OZM                   23.87  24.15      0.80   0.70   2.99%
PBKS  NASD F23        16.12  18.20      0.49   2.58  16.52%
PCBC  NASD F26        17.67  19.87      0.08   2.98  17.64%
PCL   NYSE F14 Y      40.06  43.57      0.35   3.98  10.05%
PFCB  NASD S49 Y      24.51  28.41      0.44   5.00  21.36%
PNRA  NASD S52 Y      34.01  37.16      0.70   3.20   9.42%
POOL  NASD C27 Y      18.94  21.12      0.55   3.13  17.40%
PRSP  NASD F28        24.17  26.51      0.40   3.47  15.06%
PSA   NYSE F18 Y      74.44  80.45      0.11   8.43  11.71%
PSQ   AMEX            61.99  63.00      0.06   2.70   4.48%
PWR   NYSE G07 Y      20.03  20.50      0.06   1.03   5.29%
QDEL  NASD H02 Y      17.30  17.50      0.08   0.43   2.52%
RCL   NYSE S27 Y      35.07  37.34      0.11   3.13   9.15%
REG   NYSE F21 Y      55.96  59.56      0.29   4.86   8.88%
RGC   NYSE S38 Y      17.29  17.71      0.12   0.46   2.67%
RGS   NYSE S40 Y      22.86  23.86      0.25   1.19   5.25%
RHI   NYSE S56 Y      22.43  23.49      0.18   1.33   6.00%
RKH   AMEX     Y     119.39 128.75      0.25  13.10  11.33%
RL    NYSE C28 Y      56.60  61.34      0.52   7.98  14.96%
ROST  NASD S04 Y      26.53  27.45      0.30   2.42   9.67%
RPM   NYSE G06 Y      20.24  20.89      0.32   0.78   3.88%
RSH   NYSE S22 Y      15.84  15.99      0.00   1.56  10.81%
RTH   AMEX     Y      90.95  93.71      0.11   5.91   6.73%
RYL   NYSE G16 Y      27.02  31.22      0.66   5.37  20.77%
RYN   NYSE F15 Y      39.39  42.80      0.01   3.52   8.96%
SAH   NYSE S05 Y      17.81  19.11      0.26   2.61  15.82%
SAY   NYSE T12 Y      23.35  25.99      0.30   3.42  15.15%
SBUX  NASD S52 Y      18.67  20.09      0.20   1.43   7.66%
SCRX  NASD S20 Y      23.26  23.53      0.55   0.79   3.47%
SLG   NYSE F15        85.06  90.97      0.37   7.81   9.39%
SLW   NYSE B14 Y      16.07  16.48      0.16   0.50   3.13%
SMG   NYSE B01 Y      33.29  33.91      0.05   1.91   5.97%
SONC  NASD S49 Y      19.90  21.00      0.99   1.85   9.66%
SPW   NYSE C01 Y      95.23  96.92      0.66   3.61   3.87%
STI   NYSE F11 Y      61.01  65.73      0.20   7.45  12.78%
STJ   NYSE H12 Y      40.28  41.66      0.70   1.67   4.18%
SUSQ  NASD F25        17.28  19.01      0.34   2.72  16.70%
SVU   NYSE S28 Y      27.75  29.70      0.28   2.05   7.41%
TBL   NYSE C29 Y      15.74  16.73      0.57   1.52   9.99%
TCB   NYSE F11 Y      16.46  19.15      1.19   3.41  21.66%
TCO   NYSE F21 Y      45.91  50.41      0.69   4.98  10.96%
TJX   NYSE S17 Y      29.71  31.75      0.52   2.87   9.94%
TOL   NYSE G16 Y      18.09  20.56      0.51   3.27  18.91%
TPX   NYSE C15 Y      23.56  24.63      0.82   2.50  11.30%
TRN   NYSE S44 Y      23.26  23.83      0.10   0.72   3.12%
TSCO  NASD R01 Y      30.44  33.72      0.48   4.23  14.34%
TSS   NYSE S12 Y      20.36  21.06      0.34   0.83   4.10%
TT                    44.11  44.71      0.11   0.76   1.73%
TTC   NYSE G17 Y      43.85  48.35      0.24   5.34  12.42%
TWB   NYSE S04 Y      28.50  29.36      0.40   1.45   5.20%
UB    NYSE F26 Y      42.95  45.00      0.24   3.36   8.07%
UCBI  NASD F23        16.25  18.00      0.28   3.00  20.00%
UDR   NYSE F20 Y      21.14  22.45      1.21   2.18  10.75%
UNFI  NASD S25 Y      24.56  25.18      0.06   0.77   3.15%
UPS   NYSE S02 Y      67.54  71.63      0.26   4.47   6.66%
USB   NYSE F24 Y      30.69  32.70      0.29   2.51   8.31%
UYG   AMEX            32.69  36.94      0.70   5.93  19.12%
VCLK  NASD S01 Y      19.98  20.22      0.12   0.81   4.17%
VFC   NYSE C28 Y      72.56  75.55      0.06   7.55  11.10%
VLY   NYSE F25 Y      18.22  18.98      0.57   1.43   8.15%
VMC   NYSE G06 Y      66.17  69.00      0.16   2.94   4.45%
VNO   NYSE F15 Y      83.42  92.71      0.88  11.40  14.02%
VNQ   AMEX     Y      56.40  61.75      0.44   6.67  12.11%
WAG   NYSE S19 Y      34.07  35.45      0.07   1.74   5.16%
WB    NYSE F11 Y      31.91  35.30      0.25   4.50  14.61%
WBS   NYSE F29 Y      26.87  29.75      0.25   3.66  14.03%
WERN  NASD S59 Y      17.00  19.03      0.64   2.31  13.82%
WFC   NYSE F11 Y      26.95  29.38      0.45   3.90  15.31%
WFMI  NASD S28 Y      35.43  38.99      0.38   3.91  11.15%
WFR   NYSE T25 Y      67.00  69.84      0.09   4.01   6.09%
WFSL  NASD F29 Y      20.58  22.90      0.12   3.85  20.21%
WGO   NYSE C25 Y      19.38  21.40      0.31   2.46  12.99%
WHR   NYSE C01 Y      74.49  81.01      0.40   9.48  13.25%
WLT   NYSE G10 Y      35.12  37.23      0.10   4.49  13.71%
WMT   NYSE S18 Y      49.20  50.16      0.13   2.58   5.42%
WRE   NYSE F15 Y      27.75  30.56      0.05   3.65  13.56%
WRI   NYSE F21 Y      30.08  32.49      0.29   3.70  12.85%
WTNY  NASD F27 Y      22.26  25.46      0.72   3.98  18.53%
XHB   AMEX     Y      18.55  20.50      0.30   3.30  19.19%
XLI   AMEX     Y      34.80  35.75      0.18   1.07   3.09%
YRCW  NASD S59 Y      15.28  18.72      0.98   3.68  24.47%
ZION  NASD F26 Y      42.77  46.59      0.31   4.88  11.70%
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: