Top gainers and losers, highest daily price fluctuation 16-may-2008

May 20, 2008 at 7:55 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , ,


20080516  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05  8.43 554.93   232000    1.54  8.71 14.37   -0.27          
APA   NYSE B06  7.33 143.49  6777200    5.38  2.36  5.27   -0.04          
BG    NYSE B01  7.15 124.48  3109700    6.09  1.64  6.84    1.12          
ISRG  NASD H12  6.77 299.75  1322800    2.31  0.00 11.98    0.69          
ILF   AMEX      6.30 302.13   375900    2.13  2.18  5.00   -0.57          
HES   NYSE B13  5.89 128.03  5088200    4.82  2.85  5.75   -0.01          
OIH   AMEX      5.72 214.96 10706700    2.73  2.76  3.92   -0.15          
WLL   NYSE B10  5.51  86.54  1242600    6.80  1.30  4.30    1.22          
SU    NYSE B06  5.36 134.82  3387000    4.14  2.52  3.28   -0.13          
RIG   NYSE B10  5.14 160.54 10384900    3.31  3.54  3.28   -0.19          
DO    NYSE B10  5.12 140.42  3031100    3.78  2.87  3.71   -0.02          
UPL   AMEX B06  5.11  88.77  2608400    6.11  2.13  3.58    0.21          
TDS   AMEX T32  5.04  52.85  1331600   10.54  0.42  6.38    0.05          
EOG   NYSE B06  5.02 140.99  3549700    3.69  1.24  4.79    0.03          
FCX   NYSE B04  4.75 124.18 12133800    3.98  1.24  4.46    0.17          
X     NYSE G14  4.66 181.27  4803500    2.64  0.56  4.16    0.02          
ZOLT  NASD G09  4.47  30.98  4100900   16.86  0.64  5.10    2.11          
SOLF  NASD T26  4.37  22.84 22861400   23.66  0.53  4.60    1.49          
FSLR  NASD T26  4.36 311.14  3045400    1.42  2.90  7.22   -0.31          
DRYS  NASD S51  4.24 110.74  6158700    3.98  5.07  3.97    0.05          

20080516  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CLF   NYSE B16 -93.5  97.54  2410400  -48.93 -92.7  4.66    0.27          
ICE   NYSE S12 -4.49 154.51  1626600   -2.82  0.73  7.13    0.43          
MA    NYSE S12 -3.37 283.40  1980500   -1.18  1.23  8.20    0.21          
CMG   NYSE S49 -3.27  95.42   560100   -3.31  0.31  5.06    0.52          
PCLN  NASD T15 -3.06 135.49  1343000   -2.21  0.81  4.72    0.83          
CMG.B NYSE     -2.77  83.41   196700   -3.21  1.15  4.82    0.67          
BLK   NYSE F09 -2.70 216.40   174900   -1.23  0.04  5.62   -0.27          
BXP   NYSE F19 -2.65 100.25   996200   -2.58 -0.11  2.93    0.63          
STRA  NASD S21 -2.56 196.81   161900   -1.28  1.51  6.38   -0.02          
VMW   NYSE T02 -2.48  69.60  3308100   -3.44 -0.71  3.10   -0.12          
MTB   NYSE F25 -2.47  91.64  1314800   -2.62 -0.02  3.64    0.68          
ESI   NYSE S21 -2.40  70.97   850300   -3.27 -0.06  3.23    0.12          
HLF   NYSE S20 -2.35  41.93  1126500   -5.31 -0.31  2.90    0.33          
NYX   NYSE F04 -2.33  70.29  3608900   -3.21  0.02  2.60    0.15          
CSH   NYSE S53 -2.32  36.12  1477700   -6.04  0.01  2.94   -0.25          
TM    NYSE C02 -2.25 101.87   662100   -2.16 -1.43  1.60    0.02          
ARE   NYSE F19 -2.14 104.75   403300   -2.00  0.00  3.19    0.30          
AAPL  NASD T19 -2.11 187.62 27348800   -1.11  0.38  3.30   -0.12          
APOL  NASD S21 -2.02  46.71  7520800   -4.15  0.17  2.97    0.50          
RKH   AMEX     -1.99 121.74   647100   -1.61 -0.22  3.60   -0.27          

20080516 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05  8.43 554.93   232000    1.54  8.71 14.37   -0.27          
ISRG  NASD H12  6.77 299.75  1322800    2.31  0.00 11.98    0.69          
BIDU  NASD T13  0.32 364.59  2863900    0.09  0.99  9.26   -0.16          
MA    NYSE S12 -3.37 283.40  1980500   -1.18  1.23  8.20    0.21          
PDX   NYSE H16  0.02  55.75  1939400    0.04  5.42  7.53    0.66          
FSLR  NASD T26  4.36 311.14  3045400    1.42  2.90  7.22   -0.31          
ICE   NYSE S12 -4.49 154.51  1626600   -2.82  0.73  7.13    0.43          
FFH   NYSE F13  1.18 291.00    62100    0.41  0.18  6.95   -0.43          
CME   NYSE S12  3.75 478.00   640100    0.79  1.25  6.91   -0.26          
BG    NYSE B01  7.15 124.48  3109700    6.09  1.64  6.84    1.12          
TDS   AMEX T32  5.04  52.85  1331600   10.54  0.42  6.38    0.05          
STRA  NASD S21 -2.56 196.81   161900   -1.28  1.51  6.38   -0.02          
GOOG  NASD T13 -0.93 580.07  4275200   -0.16  0.43  6.36   -0.02          
HES   NYSE B13  5.89 128.03  5088200    4.82  2.85  5.75   -0.01          
BLK   NYSE F09 -2.70 216.40   174900   -1.23  0.04  5.62   -0.27          
CF    NYSE B01  1.06 139.79  1514900    0.76  0.06  5.47    0.11          
APA   NYSE B06  7.33 143.49  6777200    5.38  2.36  5.27   -0.04          
AMN   NYSE G06  1.25 110.17   102500    1.15  1.08  5.19   -0.10          
ZOLT  NASD G09  4.47  30.98  4100900   16.86  0.64  5.10    2.11          
CMG   NYSE S49 -3.27  95.42   560100   -3.31  0.31  5.06    0.52          

20080516   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  0.13 142.66  204228704    0.09  0.33  1.26    0.22          
QQQQ  NASD      0.04  50.01  146563100    0.08  0.12  0.66   -0.07          
MSFT  NASD T01 -0.46  29.99   81542200   -1.51  0.02  0.56    0.53          
C     NYSE F11 -0.61  23.12   67307200   -2.57  0.08  0.73   -0.05          
EMC   NYSE T06 -0.08  17.72   64491300   -0.45 -0.02  0.37   -0.23          
IWM   AMEX      0.40  73.95   64250100    0.54  0.91  1.43    0.38          
YHOO  NASD T13 -0.09  27.66   61318200   -0.32 -0.10  0.54   -0.23          
INTC  NASD T24  0.03  25.00   59986200    0.12  0.02  0.48   -0.23          
CSCO  NASD T18  0.01  26.51   58111400    0.04  0.03  0.62    0.04          
GE    NYSE G09 -0.24  32.13   56819500   -0.74  0.08  0.49    0.04          
XLF   AMEX     -0.11  26.39   52436800   -0.42  0.07  0.56   -0.28          
PFE   NYSE H04 -0.05  20.03   46589900   -0.25  0.04  0.18    0.29          
LVLT  NASD T07  0.27   3.55   41414000    8.23  0.01  0.43    0.64          
F     NYSE C02 -0.06   8.11   41262600   -0.73  0.04  0.22   -0.03          
EDS   NYSE T12  0.00  24.33   40649000    0.00  0.01  0.05   -0.23          
FNSR  NASD T18  0.20   1.53   38392900   15.04  0.04  0.23    9.06          
S     NYSE T07 -0.23   9.17   37238800   -2.45  0.00  0.38    0.41          
DELL  NASD T19  0.68  21.31   34256400    3.30  0.11  0.83    0.26          
ORCL  NASD T01 -0.19  21.68   33779900   -0.87  0.03  0.56    0.56          
NCC   NYSE F24 -0.23   5.58   33439700   -3.96  0.04  0.43    1.26          
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: