US stocks at close 9-May-2008

May 9, 2008 at 9:21 pm | Posted in Daily Close Information, US Stocks | Leave a comment
Tags:

Advertisements

Most actives by Exchanges 9-May-2008

May 9, 2008 at 9:20 pm | Posted in Daily Close Information, Most actives, US Stocks | Leave a comment
Tags:

Top 20 gainers and losers, highest daily price fluctuation, highest volume 8-May-2008

May 9, 2008 at 10:58 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , ,


20080508  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 22.53 513.20   258700    4.59 15.83 10.24   -0.21          
ENER  NASD T22 15.10  49.91 21493600   43.38  9.14  7.37   14.20          
DRS   NYSE G02 10.15  73.89  8572300   15.92  9.52  2.95    6.71          
AMSC  NASD T09  8.10  32.77  4131600   32.83  2.75  6.36    5.27          
CLF   NYSE B16  7.40 182.02  1973400    4.24  2.29  7.31   -0.16          
EAC   NYSE B06  6.89  56.79  2845200   13.81  0.59  6.72    2.32          
FLR   NYSE R01  6.57 166.81  1930300    4.10  1.03  5.97    0.02          
NOV   NYSE B11  6.26  75.14 10923100    9.09  0.77  6.15    0.97          
FTI   NYSE B11  5.99  74.26  3054700    8.77  0.39  6.31    1.13          
PKX   NYSE B16  5.60 128.69   897300    4.55  4.90  4.57    0.14          
X     NYSE G14  5.59 173.31  4457200    3.33  1.03  5.86   -0.23          
CRZO  NASD B06  5.54  71.47   713600    8.40  0.79  5.44    0.40          
OIH   AMEX      5.51 207.13  8529700    2.73 -0.33  6.36    0.06          
CEO   NYSE B06  5.07 180.67   471600    2.89  2.91  3.19   -0.41          
ATPG  NASD B06  4.90  38.51  1938300   14.58  2.39  3.78    1.66          
EOG   NYSE B06  4.77 139.79  3324300    3.53 -0.44  5.98    0.16          
SOHU  NASD T13  4.42  75.94  3769700    6.18  0.58  4.68   -0.25          
MR    NYSE H13  4.15  39.55  3367800   11.72  2.25  2.92    5.19          
GOOG  NASD T13  4.01 583.01  5123400    0.69  7.20 10.39   -0.23          
BHP   NYSE B07  3.99  86.70  7156200    4.82  3.96  1.48    0.85          

20080508  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
PBR   NYSE B10 -63.0  63.78 12359400  -49.68 -62.6  2.15    0.38          
BRL   NYSE H07 -11.6  38.10 17669500  -23.26 -9.35  2.90   23.06          
PDX   NYSE H16 -9.79  58.81  3192800  -14.27 -7.26  4.44   10.15          
OMG   NYSE B15 -6.70  52.67  3828100  -11.29 -4.68  4.95    4.10          
HANS  NASD C05 -5.46  30.14 20859300  -15.34 -6.75  3.24    4.95          
FFH   NYSE F13 -4.99 271.80    55300   -1.80 -0.29  6.13    0.12          
NSR   NYSE S12 -4.41  23.94  5465300  -15.56 -5.69  1.77    3.68          
TM    NYSE C02 -4.20 100.56   853700   -4.01 -1.77  3.74    1.40          
SFY   NYSE B06 -3.98  52.87  1479600   -7.00 -3.65  3.33    0.43          
BIDU  NASD T13 -3.96 355.17  4514600   -1.10  1.97 13.71   -0.21          
CME   NYSE S12 -3.40 465.32   625500   -0.73  5.27 12.69    0.00          
RWT   NYSE F15 -3.34  33.40  1450600   -9.09 -1.82  3.14    0.55          
CUB   AMEX T22 -3.15  24.25   381000  -11.50 -0.25  3.43    5.50          
OSG   NYSE S51 -3.15  78.58  1544900   -3.85 -1.73  5.38    0.64          
NP    NYSE C20 -3.05  20.04   394300  -13.21 -1.34  2.27    2.23          
ACL   NYSE H13 -2.83 155.75   390800   -1.78 -0.23  3.78   -0.25          
UBB   NYSE F06 -2.58 147.80  1671000   -1.72 -1.48  6.34    0.06          
ACIW  NASD T29 -2.43  17.40  1151000  -12.25 -1.15  1.54    0.46          
TKC   NYSE T32 -2.42  18.14  9629800  -11.77 -1.59  1.20    1.63          
ESI   NYSE S21 -2.28  69.81  1240900   -3.16  0.71  5.74    0.76          

20080508 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CHK   NYSE B06  0.43  56.55  9984500    0.77  0.46 29.95   -0.19          
BIDU  NASD T13 -3.96 355.17  4514600   -1.10  1.97 13.71   -0.21          
CME   NYSE S12 -3.40 465.32   625500   -0.73  5.27 12.69    0.00          
GOOG  NASD T13  4.01 583.01  5123400    0.69  7.20 10.39   -0.23          
RTP   NYSE B05 22.53 513.20   258700    4.59 15.83 10.24   -0.21          
FSLR  NASD T26 -1.05 275.80  2400400   -0.38  0.56  8.50   -0.33          
POT   NYSE B09  0.24 199.01 11982300    0.12  0.80  8.29    0.01          
ISRG  NASD H12 -1.22 287.57   715400   -0.42  0.99  7.97   -0.07          
CSC   NYSE T12 -0.46  43.81  1013500   -1.04 -1.70  7.41    0.26          
ENER  NASD T22 15.10  49.91 21493600   43.38  9.14  7.37   14.20          
CLF   NYSE B16  7.40 182.02  1973400    4.24  2.29  7.31   -0.16          
MA    NYSE S12  2.40 293.41  2222000    0.82  3.04  7.05   -0.23          
EAC   NYSE B06  6.89  56.79  2845200   13.81  0.59  6.72    2.32          
OIH   AMEX      5.51 207.13  8529700    2.73 -0.33  6.36    0.06          
AMSC  NASD T09  8.10  32.77  4131600   32.83  2.75  6.36    5.27          
UBB   NYSE F06 -2.58 147.80  1671000   -1.72 -1.48  6.34    0.06          
FTI   NYSE B11  5.99  74.26  3054700    8.77  0.39  6.31    1.13          
NOV   NYSE B11  6.26  75.14 10923100    9.09  0.77  6.15    0.97          
FFH   NYSE F13 -4.99 271.80    55300   -1.80 -0.29  6.13    0.12          
GS    NYSE F08 -2.04 187.72  9867400   -1.08  0.99  6.13    0.39          

20080508   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -0.30 139.22  176585104   -0.22  0.22  1.34   -0.11          
XLF   AMEX     -0.53  26.00  135217696   -2.00  0.11  0.75    0.40          
QQQQ  NASD      0.36  48.40  128058600    0.75  0.20  0.64   -0.09          
C     NYSE F11 -0.18  24.30   79001400   -0.74  0.29  0.80   -0.11          
MSFT  NASD T01  0.06  29.27   69591500    0.21  0.09  0.39   -0.22          
YHOO  NASD T13  0.58  26.22   61308500    2.26  0.02  0.93   -0.28          
IWM   AMEX      0.15  71.71   56431300    0.21  0.16  0.78   -0.02          
INTC  NASD T24  0.23  23.40   50109800    0.99  0.21  0.50   -0.08          
F     NYSE C02  0.24   8.20   48437000    3.02  0.09  0.32   -0.18          
CSCO  NASD T18 -0.08  25.70   48311300   -0.31  0.21  0.70   -0.47          
PFE   NYSE H04  0.05  19.97   46778500    0.25  0.06  0.16   -0.14          
S     NYSE T07 -0.18   8.98   44511900   -1.97 -0.15  0.66   -0.38          
WM    NYSE F29 -0.43  10.42   43145300   -3.96  0.24  0.72    0.38          
WB    NYSE F11 -0.88  27.83   38928100   -3.07  0.20  1.59    0.33          
BAC   NYSE F11 -0.67  37.33   35927600   -1.76  0.19  1.09   -0.02          
GE    NYSE G09  0.02  32.59   34375400    0.06  0.15  0.35   -0.10          
NVDA  NASD T26 -0.06  21.95   33999900   -0.27  0.17  1.24    0.90          
CROX  NASD C29  1.44  11.40   33563700   14.46  2.52  1.34    1.74          
AAPL  NASD T19  2.47 185.06   32110100    1.35  1.18  3.43   -0.22          
FNM   NYSE F12 -1.42  27.63   31948600   -4.89 -0.02  1.64    0.15          

Chinese companies 8-May-2008

May 9, 2008 at 10:56 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080508  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEO   NYSE B06 Y  5.07 180.67   471600    2.89  2.91  3.19   -0.41          
SOHU  NASD T13 Y  4.42  75.94  3769700    6.18  0.58  4.68   -0.25          
MR    NYSE H13 Y  4.15  39.55  3367800   11.72  2.25  2.92    5.19          
CHA   NYSE T31 Y  3.75  71.47   319300    5.54  3.29  1.28    0.08          
CSIQ  NASD T26 Y  3.20  31.49  2823900   11.31  0.96  3.37   -0.18          
YZC   NYSE B07    2.83  95.92   153900    3.04  1.83  2.12    0.04          
FXI   NYSE     Y  2.30 155.95  5218300    1.50  1.44  2.66   -0.43          
CN    NYSE T31 Y  2.14  65.28   319500    3.39  1.33  1.11   -0.54          
CTRP  NASD S48 Y  1.93  66.05   782600    3.01 -0.10  2.40   -0.55          
CHL   NYSE T32 Y  1.73  84.87  1936000    2.08  1.20  1.65   -0.53          
CTDC  NASD T02    1.39   6.40  2701800   27.74  0.40  1.70    9.00          
CAF   NYSE        1.36  47.44   256700    2.95  0.72  1.09   -0.51          
EDU   NYSE S21 Y  1.35  75.04   422200    1.83 -1.50  3.01   -0.17          
PWRD  NASD T01    1.06  30.11  1051900    3.65  0.47  3.07    0.02          
CHU   NYSE T32 Y  1.06  21.79  2518400    5.11  1.02  0.41    0.05          
CMED  NASD H13 Y  0.95  40.20   348400    2.42  0.04  1.67   -0.27          
FMCN  NASD S01 Y  0.57  40.48  2418100    1.43  0.07  1.26   -0.16          
YGE   NYSE T25 Y  0.55  22.82  1980700    2.47  0.85  1.20   -0.13          
GIGM  NASD T14 Y  0.49  16.49   456200    3.06  0.03  0.72    0.40          
SHI   NYSE B17    0.46  39.48    66200    1.18  0.29  0.66   -0.81          
JRJC  NASD S12    0.40  21.90   950700    1.86  1.00  1.53   -0.36          
CHN   NYSE        0.39  35.45    54600    1.11  0.63  0.54   -0.44          
CHDX  NASD S37    0.38  22.88   180500    1.69  0.12  0.51   -0.61          
HRBN  NASD G09    0.35  16.60   190700    2.15  0.13  0.62   -0.08          
PGJ   AMEX     Y  0.34  29.11   473200    1.18  0.27  0.31    0.01          
GSOL  NASD T15    0.33  14.68   286000    2.30  0.09  0.46   -0.08          
CSUN  NASD T25 Y  0.25   9.89   866000    2.59  0.20  0.44   -0.14          
ADY   AMEX C11    0.19  11.39    20300    1.70 -0.09  0.31   -0.28          
SSRX  NASD H01    0.17   9.86    52500    1.75  0.05  0.24   -0.12          
VIMC  NASD T26 Y  0.17   3.15    60400    5.70  0.00  0.20   -0.36          
GSH   NYSE S44    0.17  27.61    96100    0.62  0.14  0.57   -0.11          
JADE  NASD C24 Y  0.16   3.25   346500    5.18 -0.03  0.19   -0.10          
CNTF  NASD T07 Y  0.15   5.78   146600    2.66  0.07  0.34   -0.15          
JASO  NASD T26 Y  0.11  21.84  3988300    0.51  0.37  0.98   -0.42          
KONG  NASD S12 Y  0.11   4.45   137900    2.53  0.08  0.14   -0.02          
SMI   NYSE T25 Y  0.11   3.88   139300    2.92  0.04  0.07   -0.74          
CAAS  NASD C03    0.10   5.00    45700    2.04 -0.04  0.21   -0.35          
CHNR  NASD S31    0.10  23.10    73600    0.43  0.02  0.95   -0.52          
MHJ   AMEX S60    0.09   7.10     2900    1.28  0.00  0.24   -0.29          
AOB   AMEX H04 Y  0.09  11.53  2633800    0.79  0.10  0.85   -0.52          
ATV   NYSE T15 Y  0.09   8.12    88300    1.12  0.23  0.43    0.70          
CYD   NYSE G04 Y  0.07   9.20    51300    0.77  0.07  0.21   -0.53          
JFC   NYSE        0.07  23.41     9300    0.30  0.36  0.45   -0.18          
SNDA  NASD T15 Y  0.06  33.89   662200    0.18  0.18  1.56   -0.26          
LTON  NASD T32    0.05   2.21    24600    2.31  0.07  0.07   -0.50          
JOBS  NASD S56    0.04  17.98    18700    0.22  0.04  0.09   -0.26          
TBV   AMEX H06    0.02   1.88     3600    1.08 -0.04  0.06   -0.43          
ASIA  NASD T15 Y  0.02  13.06   348600    0.15  0.08  0.59   -0.48          
ATS   NYSE T31    0.02   1.57     5700    1.29  0.00  0.07   -0.27          
KUN   AMEX H06    0.01   3.30    35700    0.30  0.10  0.14    0.72          
XFML  NASD T07 Y  0.01   3.97   191400    0.25  0.06  0.10   -0.20          
TCM   NYSE H01    0.01   8.07    12400    0.12  0.09  0.15   -0.67          
DSWL  NASD C26    0.00   6.98    21200    0.00 -0.11  0.19    0.08          
SORL  NASD S12    0.00   5.17    24600    0.00  0.08  0.20   -0.65          
UTSI  NASD T32 Y -0.01   3.86  1676500   -0.26  0.08  0.39   -0.69          
SVA   AMEX H05 Y -0.02   3.68    56800   -0.54 -0.01  0.06   -0.08          
CHINA NASD T13 Y -0.02   3.36   938300   -0.59  0.00  0.09   -0.29          
ACTS  NASD T26 Y -0.03   3.75   104900   -0.79  0.05  0.19    0.18          
HRAY  NASD T02   -0.03   2.79    14700   -1.06  0.02  0.12   -0.28          
PTR   NYSE B08 Y -0.03 145.00  1155900   -0.02  0.01  3.43   -0.40          
CPSL  NASD B16   -0.04   3.85   616400   -1.03  0.04  0.27   -0.78          
PACT  NASD T03 Y -0.04   1.44     9500   -2.70 -0.04  0.08   -0.64          
LDK   NYSE T09 Y -0.04  35.01  1889900   -0.11  0.46  1.82   -0.16          
FFHL  NASD C26   -0.05   2.98    17400   -1.65  0.01  0.16   -0.39          
NINE  NASD T02 Y -0.06   2.14     9100   -2.73  0.00  0.07   -0.28          
GRRF  NASD T32   -0.07   5.13    60400   -1.35 -0.02  0.13   -0.53          
TSTC  NASD T31   -0.07   4.64    10500   -1.49  0.00  0.13    0.17          
YTEC  NASD       -0.07  16.43   191300   -0.42  0.02  0.41    0.32          
CBAK  NASD G09 Y -0.08   3.74    98400   -2.09 -0.02  0.14   -0.41          
XING  NASD T07 Y -0.08   6.41   160400   -1.23  0.06  0.18   -0.17          
NWD   AMEX C23   -0.09   0.77   507000  -10.47 -0.07  0.09    1.03          
EFUT  NASD T02   -0.10  16.51    68300   -0.60  0.14  0.63   -0.10          
SEED  NASD F04   -0.10   6.56   306200   -1.50  0.04  0.27   -0.45          
SINA  NASD T15 Y -0.10  46.39  1300500   -0.22  0.76  1.98   -0.33          
SPRD  NASD T24   -0.10   7.88   165400   -1.25  0.02  0.16    0.11          
SYUT  NASD C05   -0.11  32.89    24000   -0.33  0.15  0.68    1.24          
WX    NYSE H04   -0.12  19.36   241100   -0.62 -0.03  0.52   -0.26          
NTE   NYSE C07 Y -0.14  10.28   135900   -1.34 -0.06  0.27   -0.45          
SOLF  NASD T26 Y -0.17  14.15  1646300   -1.19  0.28  0.76   -0.56          
ZNH   NYSE S34   -0.19  31.85   156000   -0.59 -0.04  0.73   -0.02          
MPEL  NASD S48 Y -0.20  14.19  1388500   -1.39  0.02  0.40   -0.63          
QXM   NYSE T32 Y -0.20   6.61    64700   -2.94  0.08  0.33   -0.38          
LONG  NASD S40   -0.26   9.36    58800   -2.70 -0.25  0.16   -0.17          
SCR   NYSE H05   -0.26  13.80    75800   -1.85  0.15  0.58   -0.23          
COGO  NASD T07 Y -0.27  12.97   869100   -2.04  0.45  1.29    1.53          
ACH   NYSE B02 Y -0.36  40.89  1015000   -0.87 -0.07  0.79   -0.21          
LFC   NYSE F10 Y -0.38  64.10  1408800   -0.59  0.20  1.66   -0.37          
NCTY  NASD S26 Y -0.40  20.99   190700   -1.87  0.29  0.76    0.12          
HNP   NYSE U03 Y -0.44  31.66   361800   -1.37 -0.12  0.78   -0.27          
GA    NYSE T15   -0.49  15.56  1465000   -3.05 -0.06  0.82   -0.42          
EJ    NYSE F14 Y -0.53  15.65  1117900   -3.28  0.02  0.95    0.42          
NTES  NASD T13 Y -0.57  22.66  1360200   -2.45  0.04  0.87    0.17          
TSL   NYSE T26 Y -0.59  41.13   878600   -1.41  0.58  2.23   -0.32          
HMIN  NASD S33 Y -0.65  23.97   641000   -2.64  1.26  2.69   -0.06          
CEA   NYSE S34   -0.65  43.51    36200   -1.47  0.02  1.14   -0.37          
STP   NYSE T09 Y -0.80  42.89  3221600   -1.83  0.35  2.10   -0.37          
JST   AMEX T09   -1.15  39.00    69700   -2.86 -0.34  1.19   -0.16          
SNP   NYSE B06 Y -1.84 101.13   951800   -1.79  0.61  3.93    0.02          
BIDU  NASD T13 Y -3.96 355.17  4514600   -1.10  1.97 13.71   -0.21          

DJIA components on 8-May-2008

May 9, 2008 at 10:55 am | Posted in Daily Close Information, DOW JONES | Leave a comment
Tags:

20080508   DJIA COMPONENTS (all are optionable stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
AA    NYSE B02  1.56  39.65   21832800    4.10  0.52  1.16    0.25          
AIG   NYSE F13 -0.93  44.15   24603600   -2.06  0.36  1.62    0.06          
AXP   NYSE F03  0.15  48.85    7995700    0.31  0.25  1.50   -0.37          
BA    NYSE G01  0.21  84.76    3671200    0.25  0.16  1.20   -0.27          
C     NYSE F11 -0.18  24.30   79001400   -0.74  0.29  0.80   -0.11          
CAT   NYSE G05  0.79  82.42    3061200    0.97  0.47  1.22   -0.38          
DD    NYSE B01  0.79  49.33    4921700    1.63  0.27  0.92   -0.19          
DIS   NYSE S24 -0.14  34.56   18858700   -0.40  0.06  0.47   -0.39          
GE    NYSE G09  0.02  32.59   34375400    0.06  0.15  0.35   -0.10          
GM    NYSE C02 -0.25  21.15   18231200   -1.17  0.10  0.68    0.04          
HD    NYSE S30 -0.64  27.92   19464900   -2.24  0.05  0.99    0.32          
HON   NYSE G02  0.37  59.36    3855300    0.63  0.00  0.79   -0.05          
HPQ   NYSE T08  0.41  49.06   10572500    0.84  0.22  0.99   -0.44          
IBM   NYSE T08  0.78 124.92    9793600    0.63  0.06  1.47   -0.14          
INTC  NASD T24  0.23  23.40   50109800    0.99  0.21  0.50   -0.08          
JNJ   NYSE H04 -0.01  66.90    9444100   -0.01  0.12  0.46   -0.25          
JPM   NYSE F11 -0.52  46.05   26051600   -1.12  0.41  1.69   -0.06          
KO    NYSE C05 -0.74  56.29   14001200   -1.30  0.31  1.52   -0.06          
MCD   NYSE S49  0.39  59.77    7986600    0.66  0.16  1.01    0.28          
MMM   NYSE R01  0.27  76.95    3795500    0.35  0.44  0.89   -0.07          
MO    NYSE C08  0.50  21.33   17343200    2.40  0.09  0.51   -0.04          
MRK   NYSE H04  0.08  39.09   11301500    0.21  0.09  1.10   -0.32          
MSFT  NASD T01  0.06  29.27   69591500    0.21  0.09  0.39   -0.22          
PFE   NYSE H04  0.05  19.97   46778500    0.25  0.06  0.16   -0.14          
PG    NYSE C21  0.12  65.92   10078900    0.18  0.30  0.58   -0.23          
T     NYSE T30  0.04  38.86   18863700    0.10  0.07  0.76   -0.24          
UTX   NYSE R01  1.03  74.06    3825500    1.41  0.32  1.11   -0.12          
VZ    NYSE T30 -0.03  38.25   11902600   -0.08  0.22  0.83   -0.23          
WMT   NYSE S18  0.33  57.16   26418300    0.58  0.56  0.85    0.06          
XOM   NYSE B08  1.11  89.93   24161600    1.25  0.18  1.43   -0.12          

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