Top 20 gainers and losers, highest daily price fluctuation, highest volume 19-May-2008

May 26, 2008 at 5:25 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , ,


20080519  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13  6.41 371.00  6025000    1.76  2.55 16.94    1.10          
CME   NYSE S12  6.05 484.05   802400    1.27  3.96 19.45    0.25          
AMZN  NASD T15  5.83  82.29 18692300    7.62  2.61  5.89    2.01          
VMC   NYSE G06  5.52  82.99  4971900    7.13  0.08  7.18    0.97          
MBT   NYSE T32  4.47  84.72  3278400    5.57  1.09  5.15    0.87          
CEO   NYSE B06  3.94 196.02   402600    2.05  3.43  3.22   -0.09          
PXP   NYSE B06  3.67  75.36  2885600    5.12  0.30  4.38    0.74          
SU    NYSE B06  3.60 138.42  3216000    2.67  0.62  5.90   -0.05          
SCSC  NASD S15  3.43  32.13   837100   11.95  2.12  2.43    2.62          
DO    NYSE B10  3.38 143.80  2609700    2.41  1.05  5.13   -0.14          
FRO   NYSE S51  3.37  65.96  2434500    5.38  1.10  4.00    2.67          
TM    NYSE C02  3.34 105.21   591900    3.28  2.70  1.43   -0.11          
ILF   AMEX      2.95 305.08   609000    0.98  1.87  5.44    0.62          
CNQ   NYSE B06  2.91 104.55  3010600    2.86  1.16  3.50   -0.15          
LDK   NYSE T09  2.78  40.00 10175500    7.47  0.48  4.93    2.66          
MUR   NYSE B13  2.77  95.66  2432400    2.98  0.37  3.46    0.10          
HES   NYSE B13  2.67 130.70  5613600    2.09  1.66  5.56    0.10          
CEG   NYSE U02  2.59  85.90  2809200    3.11 -0.14  3.58    1.11          
WLL   NYSE B10  2.53  89.07  1250200    2.92  0.70  3.74    0.01          
RRC   NYSE B06  2.47  72.07  2851600    3.55  0.49  3.62   -0.04          

20080519  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FSLR  NASD T26 -15.2 295.90  3992600   -4.90  0.73 22.03    0.31          
POT   NYSE B09 -8.64 198.36  9087600   -4.17  2.05 13.71    0.27          
RTP   NYSE B05 -8.33 546.60   313500   -1.50 -6.97 12.65    0.35          
CF    NYSE B01 -7.17 132.62  2163800   -5.13 -0.77  9.75    0.43          
PCLN  NASD T15 -5.92 129.57  1735200   -4.37 -0.22  7.64    0.29          
MOS   NYSE B01 -5.78 123.88  5562100   -4.46  1.17  8.64    0.11          
BUCY  NASD G05 -5.76 134.80  1521200   -4.10 -3.00  6.60    0.10          
DRYS  NASD S51 -5.74 105.00 11857100   -5.18  1.96 12.77    0.93          
GNK   NYSE S51 -5.00  79.00  1797300   -5.95 -1.85  4.50    0.86          
CMG   NYSE S49 -4.85  90.57  1259600   -5.08 -0.40  5.42    1.25          
FFH   NYSE F13 -4.72 286.28    31800   -1.62  0.00  6.85   -0.49          
WLT   NYSE G10 -4.15  87.48  2067500   -4.53  0.00  5.18    0.02          
AGU   NYSE B01 -4.03  85.61  2997400   -4.50  0.52  5.72   -0.11          
AAPL  NASD T19 -4.02 183.60 33796400   -2.14  0.24  7.39    0.24          
EXM   NYSE S51 -4.01  53.71  5947500   -6.95  2.03  7.72    0.64          
SPWR  NASD T22 -3.88  89.62  3316800   -4.15 -0.05  8.40    0.95          
PCU   NYSE B04 -3.79 112.56  2199900   -3.26  0.15  4.92    0.24          
CLF   NYSE B16 -3.69  93.85  3251800   -3.78  0.16  7.83    0.35          
MA    NYSE S12 -3.40 280.00  1998200   -1.20  0.11  7.90    0.01          
LVS   NYSE S48 -3.33  72.76  2373700   -4.38 -0.40  3.24   -0.27          

20080519 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MT    NYSE B16 -0.94 100.62  3432000   -0.93  0.22 72.14    0.16          
FSLR  NASD T26 -15.2 295.90  3992600   -4.90  0.73 22.03    0.31          
CME   NYSE S12  6.05 484.05   802400    1.27  3.96 19.45    0.25          
BIDU  NASD T13  6.41 371.00  6025000    1.76  2.55 16.94    1.10          
GOOG  NASD T13 -2.55 577.52  5604800   -0.44 -1.52 15.36    0.31          
POT   NYSE B09 -8.64 198.36  9087600   -4.17  2.05 13.71    0.27          
DRYS  NASD S51 -5.74 105.00 11857100   -5.18  1.96 12.77    0.93          
RTP   NYSE B05 -8.33 546.60   313500   -1.50 -6.97 12.65    0.35          
ISRG  NASD H12 -1.25 298.50   938200   -0.42  1.67 11.12   -0.29          
CF    NYSE B01 -7.17 132.62  2163800   -5.13 -0.77  9.75    0.43          
MOS   NYSE B01 -5.78 123.88  5562100   -4.46  1.17  8.64    0.11          
SPWR  NASD T22 -3.88  89.62  3316800   -4.15 -0.05  8.40    0.95          
ICE   NYSE S12 -1.73 152.78  1215200   -1.12  0.49  8.18   -0.25          
BLK   NYSE F09 -3.15 213.25   273500   -1.46  0.60  8.12    0.56          
MA    NYSE S12 -3.40 280.00  1998200   -1.20  0.11  7.90    0.01          
CLF   NYSE B16 -3.69  93.85  3251800   -3.78  0.16  7.83    0.35          
EXM   NYSE S51 -4.01  53.71  5947500   -6.95  2.03  7.72    0.64          
PCLN  NASD T15 -5.92 129.57  1735200   -4.37 -0.22  7.64    0.29          
ABV   NYSE C04 -1.84  76.71  1289100   -2.34  0.99  7.46    0.00          
AAPL  NASD T19 -4.02 183.60 33796400   -2.14  0.24  7.39    0.24          

20080519   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  0.39 143.05  165697904    0.27  0.15  2.00   -0.19          
QQQQ  NASD     -0.36  49.65  140179600   -0.72  0.04  1.13   -0.04          
IWM   AMEX      0.02  73.97  102765200    0.03  0.08  1.27    0.60          
XLF   AMEX     -0.25  26.14   69636704   -0.95 -0.15  0.62    0.33          
INTC  NASD T24 -0.12  24.88   61250200   -0.48  0.20  0.50    0.02          
PFE   NYSE H04  0.20  20.23   60619500    1.00  0.02  0.35    0.30          
MSFT  NASD T01 -0.53  29.46   59626000   -1.77 -0.12  0.58   -0.27          
C     NYSE F11 -0.13  22.99   58980500   -0.56  0.10  0.66   -0.12          
GE    NYSE G09  0.27  32.40   58125000    0.84  0.00  0.70    0.02          
YHOO  NASD T13  0.02  27.68   57102200    0.07  0.24  0.91   -0.07          
EMC   NYSE T06  0.25  17.97   50712400    1.41  0.08  0.84   -0.21          
EDS   NYSE T12 -0.03  24.30   44137200   -0.12  0.02  0.06    0.09          
CSCO  NASD T18 -0.14  26.37   41596100   -0.53  0.01  0.75   -0.28          
ORCL  NASD T01  0.75  22.43   41541600    3.46  0.36  0.88    0.23          
BAC   NYSE F11 -0.07  36.10   37791800   -0.19  0.05  1.07    0.18          
SOLF  NASD T26  2.34  25.18   37119800   10.25  2.63  4.63    0.62          
S     NYSE T07  0.10   9.27   36928200    1.09 -0.04  0.49   -0.01          
F     NYSE C02 -0.09   8.02   36029600   -1.11  0.01  0.18   -0.13          
AAPL  NASD T19 -4.02 183.60   33796400   -2.14  0.24  7.39    0.24          
ETFC  NASD F08 -0.28   4.03   29603500   -6.50 -0.07  0.29    0.09          
Advertisements

Chinese companies 19-May-2008

May 26, 2008 at 5:23 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080519  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
YZC   NYSE B07    6.86 108.59   356500    6.74  4.51  6.30    2.17          
BIDU  NASD T13 Y  6.41 371.00  6025000    1.76  2.55 16.94    1.10          
CEO   NYSE B06 Y  3.94 196.02   402600    2.05  3.43  3.22   -0.09          
LDK   NYSE T09 Y  2.78  40.00 10175500    7.47  0.48  4.93    2.66          
SOLF  NASD T26 Y  2.34  25.18 37119800   10.25  2.63  4.63    0.62          
JST   AMEX T09    2.04  43.94    86400    4.87  1.09  2.28    2.06          
CPSL  NASD B16    1.99   7.96 38343900   33.33  0.52  2.02    0.61          
ACH   NYSE B02 Y  1.76  46.10  2241000    3.97  1.47  2.14    1.93          
CMED  NASD H13 Y  1.04  40.50   437400    2.64  0.29  1.88    0.57          
PTR   NYSE B08 Y  0.98 147.92  1228100    0.67  0.57  2.20    0.12          
CTDC  NASD T02    0.77   7.20  2013500   11.98  0.51  1.05    4.23          
CHN   NYSE        0.63  36.18   130400    1.77  0.05  1.04    0.76          
SPRD  NASD T24    0.60   8.68   460700    7.43  0.00  0.77   -0.54          
TSL   NYSE T26 Y  0.57  50.10  2721200    1.15  0.57  4.35    0.58          
KUN   AMEX H06    0.54   5.49  1343600   10.91  0.00  1.65    0.24          
NCTY  NASD S26 Y  0.54  25.79   483500    2.14  0.24  1.24    0.52          
CHNR  NASD S31    0.42  24.52  1008900    1.74  0.70  3.86    6.68          
GRRF  NASD T32    0.42   6.15   508000    7.33  0.17  0.42    1.76          
JADE  NASD C24 Y  0.42   3.90   619500   12.07  0.06  0.48    0.86          
JOBS  NASD S56    0.38  19.44    57200    1.99 -0.06  0.65    0.89          
SCR   NYSE H05    0.31  14.83    62900    2.13  0.12  0.35   -0.21          
SSRX  NASD H01    0.28  10.34   174700    2.78  0.50  0.65   -0.25          
JFC   NYSE        0.22  23.81    10000    0.93  0.23  0.33    2.23          
FXI   NYSE     Y  0.21 158.95  6648500    0.13 -0.04  2.65    0.93          
HRBN  NASD G09    0.20  18.20   129600    1.11 -0.05  0.50    3.05          
GSH   NYSE S44    0.20  27.55    92800    0.73  0.18  0.55   -0.06          
AOB   AMEX H04 Y  0.19  11.19  2013300    1.73  0.23  0.37    0.09          
LFC   NYSE F10 Y  0.18  64.12   753400    0.28 -0.09  1.05    0.05          
TCM   NYSE H01    0.17   8.31    56300    2.09  0.17  0.20   -0.23          
LONG  NASD S40    0.15   9.38    39400    1.63  0.00  0.41    0.30          
CNTF  NASD T07 Y  0.12   6.67  2709700    1.83  0.31  0.58    1.08          
SVA   AMEX H05 Y  0.10   4.36   188200    2.35  0.20  0.20   -0.66          
ATS   NYSE T31    0.10   1.57    12100    6.80 -0.02  0.12   -0.23          
EJ    NYSE F14 Y  0.10  16.37  1197600    0.61 -0.02  0.77    0.35          
XFML  NASD T07 Y  0.09   3.81   626300    2.42 -0.05  0.27   -0.04          
LTON  NASD T32    0.07   2.35    79400    3.07 -0.03  0.24   -0.06          
TSTC  NASD T31    0.07   4.83    29500    1.47  0.04  0.08    0.48          
SMI   NYSE T25 Y  0.07   3.64   223300    1.96  0.07  0.22   -0.17          
HRAY  NASD T02    0.06   3.04    49800    2.01 -0.09  0.21   -0.09          
MPEL  NASD S48 Y  0.06  13.17  2643500    0.46  0.03  0.35   -0.40          
TBV   AMEX H06    0.05   1.80    18500    2.86  0.00  0.25    0.95          
CBAK  NASD G09 Y  0.04   4.52  1085600    0.89  0.15  0.25    0.70          
SORL  NASD S12    0.04   6.47    68600    0.62  0.17  0.43    0.33          
NWD   AMEX C23    0.03   0.75   149800    4.17  0.01  0.03    0.89          
DSWL  NASD C26    0.02   7.42    24800    0.27 -0.24  0.32    0.45          
ATV   NYSE T15 Y  0.02   7.68    65900    0.26  0.24  0.28    0.49          
PGJ   AMEX     Y  0.01  30.26   314800    0.03  0.14  0.84    0.19          
ACTS  NASD T26 Y  0.01   3.62    87300    0.28 -0.05  0.10    0.01          
NTE   NYSE C07 Y  0.01  10.67   233900    0.09  0.06  0.19   -0.06          
WX    NYSE H04    0.00  22.74   213300    0.00 -0.23  0.85   -0.37          
CHINA NASD T13 Y -0.02   3.66  3683000   -0.54  0.12  0.19    0.30          
EFUT  NASD T02   -0.02  17.01   287800   -0.12  0.32  1.62    0.53          
VIMC  NASD T26 Y -0.02   3.27    50400   -0.61 -0.03  0.10   -0.05          
GSOL  NASD T15   -0.03  15.68   336000   -0.19 -0.04  0.79   -0.39          
PACT  NASD T03 Y -0.04   1.24    20300   -3.13 -0.04  0.06   -0.02          
STP   NYSE T09 Y -0.04  46.06  9661600   -0.09  0.78  3.64    0.37          
NINE  NASD T02 Y -0.05   2.42    57300   -2.02  0.01  0.24   -0.33          
CHL   NYSE T32 Y -0.05  86.18  1314200   -0.06  0.58  1.57   -0.03          
XING  NASD T07 Y -0.08   6.88   340900   -1.15  0.11  0.48   -0.15          
UTSI  NASD T32 Y -0.13   4.84  1997500   -2.62 -0.05  0.27   -0.46          
FFHL  NASD C26   -0.17   3.28    90600   -4.93  0.00  0.20   -0.51          
MHJ   AMEX S60   -0.18   8.00    18600   -2.20  0.00  0.45   -0.45          
CTRP  NASD S48 Y -0.19  57.20  1471700   -0.33 -0.04  1.11   -0.17          
CAAS  NASD C03   -0.20   6.89   175800   -2.82  0.24  0.60   -0.59          
CHDX  NASD S37   -0.25  24.18   107800   -1.02  0.09  0.99   -0.43          
CYD   NYSE G04 Y -0.29  11.60   359500   -2.44 -0.12  0.70   -0.31          
QXM   NYSE T32 Y -0.29   7.23   232900   -3.86  0.16  0.51    0.24          
ADY   AMEX C11   -0.30  12.73    39500   -2.30  0.16  0.51   -0.33          
KONG  NASD S12 Y -0.30   4.29   500400   -6.54  0.00  0.38   -0.40          
CHU   NYSE T32 Y -0.34  21.45  1872900   -1.56 -0.05  0.35    1.09          
GIGM  NASD T14 Y -0.35  18.48   621400   -1.86  0.07  1.16    0.00          
JASO  NASD T26 Y -0.36  24.47 18460200   -1.45  0.68  2.99    0.36          
SEED  NASD F04   -0.40   7.09  1272300   -5.34  0.12  0.70   -0.42          
SHI   NYSE B17   -0.42  39.56   251600   -1.05  0.20  0.75   -0.57          
CEA   NYSE S34   -0.43  44.52    19100   -0.96 -0.05  0.84    0.14          
MR    NYSE H13 Y -0.46  38.46   398800   -1.18  0.13  1.03   -0.18          
YTEC  NASD       -0.47  12.67   980200   -3.58  0.06  0.81   -0.28          
EDU   NYSE S21 Y -0.47  79.61   439500   -0.59  0.72  2.12   -0.26          
SYUT  NASD C05   -0.49  31.69    13900   -1.52 -0.08  0.50    0.46          
COGO  NASD T07 Y -0.55  12.13   501100   -4.34  0.03  0.62    0.45          
CAF   NYSE       -0.56  46.44   187200   -1.19 -0.54  0.90    0.61          
HNP   NYSE U03 Y -0.57  32.14   235500   -1.74  0.28  0.98   -0.20          
YGE   NYSE T25 Y -0.57  24.31  7990700   -2.29  0.57  2.98    0.32          
ASIA  NASD T15 Y -0.77  13.31   577700   -5.47  0.02  0.85   -0.01          
FMCN  NASD S01 Y -0.82  42.74  2572800   -1.88 -0.02  1.26   -0.23          
ZNH   NYSE S34   -0.82  30.85    81400   -2.59 -0.46  0.62   -0.18          
HMIN  NASD S33 Y -0.88  25.27   958800   -3.37 -0.15  1.20    1.14          
CSUN  NASD T25 Y -1.23  13.06 12098900   -8.61  0.71  3.16    0.74          
SOHU  NASD T13 Y -1.30  82.24  2277000   -1.56 -0.38  4.25    0.47          
SINA  NASD T15 Y -1.34  53.59  2516600   -2.44 -0.87  1.98    0.06          
GA    NYSE T15   -1.35  14.25  3659700   -8.65 -0.01  1.74   -0.19          
JRJC  NASD S12   -1.42  24.73  2524300   -5.43  1.10  3.24   -0.51          
NTES  NASD T13 Y -1.55  23.41  2798700   -6.21  0.04  2.60    0.11          
CHA   NYSE T31 Y -1.68  70.67   214800   -2.32 -1.58  1.25    0.22          
SNP   NYSE B06 Y -1.70  96.75   542100   -1.73 -0.47  1.99   -0.13          
CSIQ  NASD T26 Y -1.82  43.08  5972700   -4.05  1.07  6.31    0.60          
SNDA  NASD T15 Y -2.08  34.88  1118400   -5.63  0.26  2.89    0.32          
CN    NYSE T31 Y -2.68  59.96   499100   -4.28 -1.93  0.83    0.96          
PWRD  NASD T01   -3.99  27.31  4056000  -12.75  0.20  4.68    1.82          

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