Price rose 5 consecutive days 1-Feb-2008

February 3, 2008 at 8:26 am | Posted in Closing price up for 5 days | Leave a comment
Tags:

From : 20080128 to 20080201  VOL1 >= 500,000 and CLOSE $>= 15
SCODE EXC  SEC O M   080128 080201      VOL1      VOL2 5DAYS PR CHG 
AA    NYSE B02 Y      31.47  34.28   8445000  15186000   2.81  8.93%
ABH                   20.68  25.00    986500    753800   4.32 20.89%
ACS   NYSE T12 Y      44.84  48.87    610700   1812300   4.03  8.99%
AIZ   NYSE F01 Y      64.30  65.83   1731700   1212400   1.53  2.38%
AKS   NYSE B16 Y      45.36  47.93   4037400   3272900   2.57  5.67%
AMP   NYSE F02 Y      51.46  57.12   2316900   2827200   5.66 11.00%
AN    NYSE S05 Y      15.03  16.59   3527000   1936400   1.56 10.38%
ANN   NYSE S04 Y      22.40  25.26   1104200   1854700   2.86 12.77%
ARW   NYSE S23 Y      32.77  34.40    712700   1415800   1.63  4.97%
AUXL  NASD H06        31.70  34.88   1874500    427300   3.18 10.03%
AVT   NYSE S23 Y      33.85  36.74   2137400   1666900   2.89  8.54%
AVY   NYSE C20 Y      47.48  52.73   1477800    787400   5.25 11.06%
BAC   NYSE F11 Y      41.20  45.03  47330900  60212400   3.83  9.30%
BEAS  NASD T02 Y      18.54  18.69  14662800  15781100   0.15  0.81%
BGG   NYSE G04 Y      19.25  22.28   1132700   1434300   3.03 15.74%
BHP   NYSE B07 Y      64.60  73.72   3462400   7710300   9.12 14.12%
BIG   NYSE S18 Y      15.53  17.51   3452900   2040200   1.98 12.75%
BKS   NYSE S53 Y      30.92  34.03   1093600   1417500   3.11 10.06%
BLL   NYSE C19 Y      43.08  46.39    895500    973500   3.31  7.68%
BMC   NYSE T01 Y      31.21  34.23   1859300   3493900   3.02  9.68%
BOH   NYSE F26 Y      47.91  50.94   1176700    709100   3.03  6.32%
BRP   NYSE T31        62.99  71.99    668500   1048400   9.00 14.29%
BUCY  NASD G05 Y      85.30  92.98   1327700   1293200   7.68  9.00%
BWS   NYSE C29 Y      15.25  17.28    670800    638600   2.03 13.31%
CALM  NASD C13 Y      26.82  31.31    556500   1406700   4.49 16.74%
CB    NYSE F13 Y      50.71  52.79   4907600   2730300   2.08  4.10%
CCK   NYSE C19 Y      23.08  24.62   1316900   1956100   1.54  6.67%
CENX  NASD B02 Y      46.35  55.58    544300   1205600   9.23 19.91%
CHRW  NASD S02 Y      50.30  56.27   1337600   2891400   5.97 11.87%
CHU   NYSE T32 Y      22.78  25.07   1082800   1547400   2.29 10.05%
CMA   NYSE F24 Y      41.31  45.14   2756800   3437100   3.83  9.27%
CMC   NYSE B16 Y      25.79  29.13   3564100   3773700   3.34 12.95%
COO   NYSE H13 Y      37.61  41.24    679100   1326200   3.63  9.65%
COP   NYSE B08 Y      76.41  80.36  13829200  13067100   3.95  5.17%
CROX  NASD C29 Y      29.70  36.74   1815200   6516700   7.04 23.70%
CSL   NYSE C26 Y      31.61  34.23    580200    525000   2.62  8.29%
CSX   NYSE S44 Y      47.22  49.93   5732600   6185400   2.71  5.74%
CTAS  NASD S12 Y      31.82  33.35   1508800   1330200   1.53  4.81%
CTL   NYSE T30 Y      34.72  37.04   1519400   1243200   2.32  6.68%
CYT   NYSE B15 Y      52.30  59.01    739100    832900   6.71 12.83%
D     NYSE U02 Y      42.10  43.57   3515400   2781100   1.47  3.49%
DCI   NYSE G15 Y      40.99  43.27    612000    384800   2.28  5.56%
DKS   NYSE S55 Y      30.71  32.93   2509400   1926100   2.22  7.23%
DNA   NYSE H01 Y      68.84  70.81   2362400   3322200   1.97  2.86%
DPL   NYSE U01 Y      27.36  28.01    807600    909800   0.65  2.38%
DSL   NYSE F29 Y      28.46  34.61    516100    740400   6.15 21.61%
DUK   NYSE U02 Y      18.33  18.89   6913600   6384700   0.56  3.06%
EAC   NYSE B06 Y      31.21  33.20    744000    760200   1.99  6.38%
ECA   NYSE B06 Y      63.82  67.78   2420600   2619000   3.96  6.20%
EGLE  NASD S51 Y      22.12  25.16    963100    628800   3.04 13.74%
EIX   NYSE U02 Y      50.96  53.47   3100100   2124900   2.51  4.93%
ELN   NYSE H03 Y      23.17  25.87   1671500   2476400   2.70 11.65%
EWW   AMEX            52.83  56.80   3594700   5505300   3.97  7.51%
FCX   NYSE B04 Y      85.30  92.10   9557100  16945000   6.80  7.97%
FCX-M                127.52 137.22    745100     48200   9.70  7.61%
FDO   NYSE S18 Y      18.99  21.65   3403100   3106300   2.66 14.01%
FMBI  NASD F24        29.27  31.90    920900    771000   2.63  8.99%
FPL   NYSE U02 Y      62.16  65.33   3899200   2361700   3.17  5.10%
GAS   NYSE U04 Y      39.14  41.64    693000    803700   2.50  6.39%
GD    NYSE S51 Y      82.80  85.34   2374300   1510500   2.54  3.07%
GE    NYSE G09 Y      34.72  36.16  37850000  56243000   1.44  4.15%
GGL   NYSE G06 Y      24.75  25.26    634500    519700   0.51  2.06%
GLNG  NASD B12        19.38  21.20    573300    413000   1.82  9.39%
GLW   NYSE T03 Y      23.10  24.61  24749000  16463600   1.51  6.54%
GM    NYSE C02 Y      26.53  28.98  11116000  15501900   2.45  9.23%
GPC   NYSE S07 Y      41.57  45.20   1037500   1646500   3.63  8.73%
GPM   NYSE            20.19  21.51    786200   2105300   1.32  6.54%
HAR   NYSE C12 Y      42.37  48.00   1642200    886500   5.63 13.29%
HIBB  NASD S55 Y      17.00  19.07    541000    660100   2.07 12.18%
HUBG  NASD S02 Y      27.34  30.18    588000    389600   2.84 10.39%
IBKR                  33.34  35.47   1460800   1211300   2.13  6.39%
ICON  NASD C29 Y      19.43  21.07    893700    997900   1.64  8.44%
ILF   AMEX     Y     231.15 244.63    592400    494300  13.48  5.83%
IM    NYSE S15 Y      17.19  18.21   1376600   1568400   1.02  5.93%
INTC  NASD T24 Y      20.29  21.77  68633100  66092600   1.48  7.29%
IRM   NYSE S12 Y      33.35  35.30    568700   1348500   1.95  5.85%
IYT   NYSE     Y      80.85  85.96   2273900   1570900   5.11  6.32%
JCI   NYSE C03 Y      34.01  35.85   3174800   3811100   1.84  5.41%
JEF   NYSE F09 Y      18.73  20.86   1983200   2467600   2.13 11.37%
JLL   NYSE F14        68.49  80.52    687500    753900  12.03 17.56%
KSU   NYSE S44 Y      34.81  38.03    698000   1432400   3.22  9.25%
KTC   NYSE T31 Y      25.23  27.10   1729300   1044400   1.87  7.41%
LAZ   NYSE F02 Y      34.26  42.89    651200   2228600   8.63 25.19%
LEG   NYSE C15 Y      17.73  19.22   3065800   2261700   1.49  8.40%
LEH   NYSE F08 Y      60.63  66.00  12174200  17822900   5.37  8.86%
LOGI  NASD T05 Y      28.27  30.46    920200    985100   2.19  7.75%
LUK   NYSE R01 Y      42.70  46.01    629400    843600   3.31  7.75%
LXK   NYSE T05 Y      29.34  37.68   1854500   2578800   8.34 28.43%
M     NYSE S17 Y      25.70  28.00   8646600  11469300   2.30  8.95%
MAN   NYSE S56 Y      53.11  57.37    833200   2137000   4.26  8.02%
MER-I NYSE            22.26  23.41    632400    319700   1.15  5.17%
MFC   NYSE F10 Y      37.21  38.12   1278700   1335600   0.91  2.45%
MHK   NYSE G18 Y      73.53  83.05    981000   1187600   9.52 12.95%
MHS   NYSE S19 Y      47.47  50.72   5138900   4027600   3.25  6.85%
MLHR  NASD C07 Y      28.56  33.23    954000   1359400   4.67 16.35%
MMM   NYSE R01 Y      77.44  81.21   4611600   4739700   3.77  4.87%
NBL   NYSE B06 Y      71.00  73.51   1238500   1184400   2.51  3.54%
NFG   NYSE U04 Y      42.04  43.54    621500    852500   1.50  3.57%
NKE   NYSE C29 Y      57.29  62.51   2724400   4079900   5.22  9.11%
NSR   NYSE S12 Y      28.25  30.33    803900    952200   2.08  7.36%
NST   NYSE U02 Y      31.71  32.95    642500    561900   1.24  3.91%
NTAP  NASD T06 Y      22.83  23.78   6902100   5708400   0.95  4.16%
NTRS  NASD F24 Y      70.53  73.80   3024600   2643500   3.27  4.64%
NUE   NYSE B16 Y      55.24  59.58   4972000   4428800   4.34  7.86%
NXY   NYSE B10 Y      28.03  29.31   1404200   1770900   1.28  4.57%
OC    NYSE B03 Y      18.68  22.70   1204900   1170600   4.02 21.52%
ODFL  NASD S59 Y      25.72  29.38    686900   1180300   3.66 14.23%
OGE   NYSE U02 Y      32.19  33.04    733300    615400   0.85  2.64%
PAY   NYSE C07 Y      17.44  20.32   1157500   1447500   2.88 16.51%
PBI   NYSE C07 Y      35.28  38.22   1670600   1075600   2.94  8.33%
PBKS  NASD F23        18.66  21.15    599800    640500   2.49 13.34%
PETM  NASD S53 Y      21.75  23.98   1853800   2766800   2.23 10.25%
PGN   NYSE U02 Y      44.40  45.42   1901000   2168400   1.02  2.30%
PPL   NYSE U02 Y      47.35  49.41   2872000   2296300   2.06  4.35%
PRGO  NASD H06 Y      30.38  31.28   1160800    937600   0.90  2.96%
PWR   NYSE G07 Y      20.86  22.74   2457300   2696600   1.88  9.01%
PXD   NYSE B06 Y      41.12  42.77   1655400    761800   1.65  4.01%
RATE  NASD T13 Y      48.00  56.50    526100    784200   8.50 17.71%
RIO   NYSE B16 Y      27.80  31.63  27563800  34775300   3.83 13.78%
RIO.P NYSE            24.70  27.04  12711600   9680800   2.34  9.47%
RMBS  NASD T28 Y      16.35  19.86   1041300   2176900   3.51 21.47%
RSG   NYSE G19 Y      29.66  30.22   1298500   1193100   0.56  1.89%
RWT   NYSE F15 Y      40.00  44.94    845200   1174000   4.94 12.35%
RY    NYSE F05 Y      49.58  51.75    754900    783300   2.17  4.38%
SCRX  NASD S20 Y      23.32  24.38   1513700    631700   1.06  4.55%
SEE   NYSE C19 Y      24.00  26.41   1427900   1555300   2.41 10.04%
SFD   NYSE C17 Y      26.36  28.39   2049200   1183000   2.03  7.70%
SGMS  NASD T08 Y      20.01  23.93   1398200   2443500   3.92 19.59%
SI    NYSE T31 Y     123.53 134.00   1624100    723900  10.47  8.48%
SID   NYSE B16 Y      89.02 100.70   1510100   1899000  11.68 13.12%
SNA   NYSE G17 Y      42.22  51.23    743900   1079100   9.01 21.34%
SPR   NYSE G02 Y      26.55  28.32    786100    813700   1.77  6.67%
SSL   NYSE B07 Y      44.90  49.57    687400    804800   4.67 10.40%
STR   NYSE B10 Y      48.89  52.41   1197400   1525500   3.52  7.20%
STSA  NASD F29        15.64  19.41    666400   1554500   3.77 24.10%
STT   NYSE F25 Y      79.63  83.97   3561000   4337000   4.34  5.45%
SVR   NYSE T07 Y      15.30  15.79    660300    375700   0.49  3.20%
SWN   NYSE B06 Y      52.95  56.11   2317900   2902400   3.16  5.97%
SYMC  NASD T15 Y      16.86  18.66  17105300  22177200   1.80 10.68%
TAC   NYSE U02        30.71  32.83   1223700     34600   2.12  6.90%
TAM   NYSE S34        20.22  22.37    610400    596900   2.15 10.63%
TCB   NYSE F11 Y      19.79  22.02   3441700   2449700   2.23 11.27%
TGI   NYSE G02        51.03  54.75    767300    442400   3.72  7.29%
THO   NYSE C25 Y      32.75  36.71    872000    520000   3.96 12.09%
TM    NYSE C02 Y     102.20 109.80    629300    489700   7.60  7.44%
TMX   NYSE T31 Y      35.07  36.97   1702700   1854300   1.90  5.42%
TNE   NYSE T31 Y      23.73  26.83   2238100   2828300   3.10 13.06%
TRMK  NASD F27        21.71  23.87    633100    639400   2.16  9.95%
TRW   NYSE C03 Y      21.09  23.47    656900    685300   2.38 11.28%
TSFG  NASD F23 Y      15.85  17.93   1531100   1416900   2.08 13.12%
TTEC  NASD S12 Y      19.39  20.24   1375600    471800   0.85  4.38%
TTEK  NASD S57 Y      18.48  19.82   1214000    415500   1.34  7.25%
TXN   NYSE T24 Y      30.32  31.52  11939200  13278800   1.20  3.96%
TXT   NYSE R01 Y      53.77  57.26   2714700   1688300   3.49  6.49%
TYC   NYSE T09 Y      38.57  39.66   3611400   4281900   1.09  2.83%
UA    NYSE C28 Y      34.95  42.78   1584800   2585800   7.83 22.40%
UAUA  NASD S34 Y      35.63  41.14   2468200   4167300   5.51 15.46%
UMPQ  NASD F26        15.50  17.00    840500    956800   1.50  9.68%
UNM   NYSE F01 Y      20.85  23.38   4325600   2690000   2.53 12.13%
URS   NYSE S57 Y      42.50  46.37   1275500   1029500   3.87  9.11%
USG   NYSE G06 Y      33.25  38.25   1132100   1017000   5.00 15.04%
VAL   NYSE G06 Y      18.87  20.65   1276700    843100   1.78  9.43%
VCP   NYSE C20 Y      26.53  30.25    784100    557600   3.72 14.02%
VIA.B NYSE     Y      37.60  39.66   3429000   3530400   2.06  5.48%
WB-S                  26.06  26.60   1261800    439300   0.54  2.07%
WCRX  NASD H05 Y      16.30  17.04   1019200    366600   0.74  4.54%
WLP   NYSE H08 Y      76.02  78.92   4536500   3169100   2.90  3.81%
WM    NYSE F29 Y      17.01  21.82  21709700  59121900   4.81 28.28%
WMI   NYSE G19 Y      31.34  33.14   2787200   3069800   1.80  5.74%
WMS   NYSE T09 Y      35.84  37.74   1952900    672700   1.90  5.30%
WMT   NYSE S18 Y      48.71  51.18  23440800  25747400   2.47  5.07%
WOR   NYSE B16 Y      15.78  17.07   1017400   1070400   1.29  8.17%
WSO   NYSE S11 Y      32.39  37.21    509600    966400   4.82 14.88%
WWW   NYSE C29 Y      21.52  26.08    507300    536300   4.56 21.19%
XLI   AMEX     Y      36.33  37.85  11629700   8863200   1.52  4.18%
XTO   NYSE B06 Y      51.47  53.16   4388500   3868100   1.69  3.28%
ZION  NASD F26 Y      49.07  55.35   2006400   3021800   6.28 12.80%
ZMH   NYSE H12 Y      68.08  79.18   3021300   2464000  11.10 16.30%
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: