Top gainers and losers, highest daily price fluctuation, most actives 15-May-2008

May 20, 2008 at 7:41 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , ,


20080515  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 21.10 546.50   317100    4.02 11.60 13.15    0.04          
PKX   NYSE B16 11.90 143.90  1518800    9.02  5.35  8.01    1.39          
RIG   NYSE B10  8.20 155.40 12805900    5.57  3.10  5.69    0.67          
AMN   NYSE G06  8.02 108.92   113800    7.95 -0.40 10.14    2.13          
DRYS  NASD S51  7.46 106.50  5859100    7.53  3.18  4.83    0.07          
ISRG  NASD H12  7.13 292.98   782700    2.49 -0.16  8.18    0.43          
CLF   NYSE B16  7.10 190.99  1903200    3.86  2.51  7.40    0.27          
OIH   AMEX      6.62 209.24 12670000    3.27  2.93  6.84    0.25          
FLR   NYSE R01  6.17 191.64  2262900    3.33 -0.18  7.88   -0.30          
ILF   AMEX      6.09 295.83   872000    2.10  2.16  5.52    3.33          
USM   AMEX T32  6.09  65.84   313400   10.19 -0.55  7.08    1.89          
DO    NYSE B10  6.01 135.30  3097300    4.65  1.61  7.23    0.51          
CEO   NYSE B06  5.89 193.70   546000    3.14  4.18  4.34    0.16          
BLK   NYSE F09  5.88 219.10   239000    2.76  0.00  7.48   -0.37          
HES   NYSE B13  5.82 122.14  5158600    5.00  1.60  5.10    0.55          
VMW   NYSE T02  5.76  72.08  3756800    8.69  0.01  7.83    1.02          
ATI   NYSE B07  5.72  80.70  3017900    7.63 -0.10  6.52    0.53          
BTU   NYSE B07  5.57  76.59 14151600    7.84  0.95  5.48    1.36          
POT   NYSE B09  5.35 204.15  9955600    2.69  1.98  5.24   -0.04          
FFH   NYSE F13  5.14 289.82   109200    1.81  0.38  8.68    1.30          

20080515  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CTRP  NASD S48 -5.85  57.48  6384400   -9.24 -6.68  4.82    3.71          
UTHR  NASD H05 -2.34  91.08   733100   -2.50 -0.18  2.90    0.54          
ICE   NYSE S12 -2.29 159.00  1137700   -1.42 -0.48  5.35    0.43          
CMG   NYSE S49 -1.98  98.69   369300   -1.97 -0.98  1.91   -0.41          
YGE   NYSE T25 -1.88  25.31 12879600   -6.91  0.45  2.91    0.40          
CELG  NASD H01 -1.71  59.29  5069900   -2.80 -0.30  1.93    0.28          
GS    NYSE F08 -1.51 188.62  8015500   -0.79 -0.35  4.48    0.59          
CETV  NASD S10 -1.32  96.50   319900   -1.35 -0.12  3.89   -0.28          
SYK   NYSE H13 -1.31  62.88  3292700   -2.04 -0.09  1.50    0.68          
CN    NYSE T31 -1.30  62.64   648200   -2.03 -1.96  1.61    0.53          
ERTS  NASD T17 -1.26  51.52  7055300   -2.39 -0.28  1.92   -0.20          
LH    NYSE H14 -1.20  76.08   823200   -1.55 -0.12  1.47    0.75          
FSLR  NASD T26 -1.16 306.78  4438100   -0.38  3.96 12.73   -0.22          
VPRT  NASD S12 -1.16  30.84  1160400   -3.63 -0.02  1.33   -0.52          
CMG.B NYSE     -1.16  86.18   118000   -1.33 -1.28  1.78   -0.26          
BTI   AMEX C08 -1.12  77.23   196100   -1.43 -1.02  0.89    0.42          
MICC  NASD T31 -1.11 120.23   647600   -0.91  1.04  4.25    0.06          
UPL   AMEX B06 -1.09  83.66  2148100   -1.29  0.63  3.70    0.38          
PENN  NASD S48 -1.06  44.31   947400   -2.34  0.32  1.76   -0.39          
WLP   NYSE H08 -1.06  49.88  6099800   -2.08 -0.16  1.50   -0.03          

20080515 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 21.10 546.50   317100    4.02 11.60 13.15    0.04          
FSLR  NASD T26 -1.16 306.78  4438100   -0.38  3.96 12.73   -0.22          
CME   NYSE S12 -0.75 474.25   863800   -0.16 -1.96 11.97   -0.26          
AMN   NYSE G06  8.02 108.92   113800    7.95 -0.40 10.14    2.13          
FFH   NYSE F13  5.14 289.82   109200    1.81  0.38  8.68    1.30          
ISRG  NASD H12  7.13 292.98   782700    2.49 -0.16  8.18    0.43          
PKX   NYSE B16 11.90 143.90  1518800    9.02  5.35  8.01    1.39          
FLR   NYSE R01  6.17 191.64  2262900    3.33 -0.18  7.88   -0.30          
VMW   NYSE T02  5.76  72.08  3756800    8.69  0.01  7.83    1.02          
BIDU  NASD T13  3.10 364.27  3399700    0.86  2.90  7.70   -0.03          
BLK   NYSE F09  5.88 219.10   239000    2.76  0.00  7.48   -0.37          
CLF   NYSE B16  7.10 190.99  1903200    3.86  2.51  7.40    0.27          
GOOG  NASD T13  4.70 581.00  4343900    0.82  2.70  7.34   -0.01          
DO    NYSE B10  6.01 135.30  3097300    4.65  1.61  7.23    0.51          
USM   AMEX T32  6.09  65.84   313400   10.19 -0.55  7.08    1.89          
OIH   AMEX      6.62 209.24 12670000    3.27  2.93  6.84    0.25          
ATI   NYSE B07  5.72  80.70  3017900    7.63 -0.10  6.52    0.53          
LVS   NYSE S48  4.01  76.01  2846900    5.57 -0.50  6.09   -0.29          
LEAP  NASD T32  3.98  60.03  1605700    7.10  0.09  5.93    0.43          
AAPL  NASD T19  3.47 189.73 31185500    1.86  0.55  5.70   -0.05          

20080515   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  1.76 142.53  166919392    1.25  0.27  1.80   -0.08          
QQQQ  NASD      0.86  49.97  157248800    1.75  0.00  1.04    0.10          
CNET  NASD T13  3.46  11.41  123970900   43.52  3.42  0.09  136.52          
EMC   NYSE T06  1.12  17.80   83470496    6.71  0.08  1.15    0.46          
YHOO  NASD T13  0.61  27.75   79748700    2.25  0.40  1.13    0.24          
INTC  NASD T24  1.13  24.97   77453200    4.74  0.08  1.14    0.30          
XLF   AMEX      0.26  26.50   73193000    0.99 -0.02  0.60    0.12          
C     NYSE F11  0.48  23.73   70774000    2.06  0.04  0.74    0.10          
CSCO  NASD T18  0.75  26.50   55905300    2.91 -0.07  0.92    0.12          
GE    NYSE G09 -0.14  32.37   54387800   -0.43  0.15  0.54    0.53          
MSFT  NASD T01  0.52  30.45   53363700    1.74  0.05  0.59   -0.20          
EDS   NYSE T12 -0.01  24.33   53053100   -0.04  0.01  0.06   -0.51          
BAC   NYSE F11 -0.09  36.71   46841000   -0.24  0.08  0.78    0.63          
IWM   AMEX      0.15  73.55   46599600    0.20  0.07  1.19   -0.23          
F     NYSE C02  0.03   8.17   42720300    0.37  0.06  0.14    0.18          
WM    NYSE F29  0.54  10.32   39552200    5.52  0.03  0.72    0.19          
WB    NYSE F11 -0.04  27.60   38108400   -0.14  0.15  0.98    0.57          
PFE   NYSE H04  0.02  20.08   36068800    0.10  0.00  0.17   -0.13          
AAPL  NASD T19  3.47 189.73   31185500    1.86  0.55  5.70   -0.05          
CCU   NYSE S09  0.02  34.84   30262300    0.06 -0.01  0.15   -0.68          
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: