Top 20 gainers and losers, highest daily price fluctuation, highest volume 6-Jun-2008
June 8, 2008 at 7:02 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | 1 CommentTags: daily price fluctuation, Most actives, top gainers and losers
20080606 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
WLL NYSE B10 3.49 103.52 1454800 3.49 2.64 4.18 -0.08
AEM NYSE B05 2.90 69.63 4365600 4.35 0.82 3.65 0.13
FRO NYSE S51 2.77 62.96 1949300 4.60 0.18 2.98 0.44
KWK NYSE B06 2.33 40.34 6246200 6.13 0.27 3.47 0.52
ASMI NASD T27 2.31 28.72 506200 8.75 3.79 2.11 12.39
SM NYSE B06 2.20 53.12 1535900 4.32 0.18 2.86 0.19
CNQ NYSE B06 2.18 103.79 3812500 2.15 2.99 5.65 0.24
ACI NYSE B07 2.13 72.79 6155800 3.01 1.93 2.62 0.37
CHK NYSE B06 1.97 58.05 22707300 3.51 2.29 2.60 1.34
ECA NYSE B06 1.91 92.60 4021400 2.11 0.83 3.15 0.16
CENX NASD B02 1.87 73.18 1481200 2.62 -0.14 4.22 0.20
GG NYSE B05 1.77 41.26 8611900 4.48 0.86 1.76 0.33
ABX NYSE B05 1.64 42.07 12462000 4.06 0.80 1.41 0.49
BVN NYSE B05 1.63 69.82 818700 2.39 0.16 2.35 0.75
BUCY NASD G05 1.57 75.36 3083200 2.13 2.37 3.10 1.07
CMP NYSE B15 1.57 81.00 794600 1.98 -0.20 3.27 1.21
COG NYSE B06 1.46 68.03 3282600 2.19 1.93 3.97 0.04
SA AMEX B05 1.45 23.43 275500 6.60 0.01 2.56 0.21
ISPH NASD H05 1.34 5.19 10726100 34.81 2.37 1.68 53.64
TIP NYSE 1.29 106.72 588400 1.22 0.58 0.97 0.07
20080606 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG NASD T13 -19.3 567.00 4735100 -3.29 -6.78 13.72 0.21
BIDU NASD T13 -16.8 345.04 2987500 -4.64 -5.37 13.45 -0.18
CME NYSE S12 -14.9 387.60 1251200 -3.71 -3.74 14.22 -0.41
ISRG NASD H12 -10.5 280.91 777700 -3.60 -1.91 11.07 0.17
MA NYSE S12 -10.4 295.73 2938400 -3.41 -3.88 7.61 -0.36
BLK NYSE F09 -10.0 213.51 270800 -4.48 -2.70 7.31 -0.26
ILF AMEX -9.41 288.45 429300 -3.16 -0.69 9.50 -0.45
FXI NYSE -8.81 141.57 10269800 -5.86 -3.35 5.70 0.67
PKX NYSE B16 -8.55 138.50 830300 -5.81 -4.05 7.92 0.41
ICE NYSE S12 -8.52 128.11 1658100 -6.24 -1.83 7.15 -0.14
SOHU NASD T13 -7.98 83.28 3363200 -8.74 -1.69 6.79 1.15
RTP NYSE B05 -7.39 467.78 268300 -1.56 -0.56 16.19 -0.43
FLR NYSE R01 -7.19 181.83 1925400 -3.80 -1.34 7.45 0.38
GS NYSE F08 -7.16 169.44 10560300 -4.05 -1.58 5.63 0.09
HDB NYSE F06 -6.94 86.58 823700 -7.42 -3.52 4.77 0.10
FFH NYSE F13 -6.71 252.55 30700 -2.59 0.05 7.69 -0.28
PCP NYSE B16 -6.58 104.00 4985900 -5.95 -0.91 6.45 1.81
STRA NASD S21 -6.32 198.90 96200 -3.08 -2.90 6.28 -0.21
PTR NYSE B08 -6.32 135.97 1223200 -4.44 -2.04 5.00 0.10
AVB NYSE F20 -5.94 99.15 879500 -5.65 -1.26 5.41 -0.08
20080606 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP NYSE B05 -7.39 467.78 268300 -1.56 -0.56 16.19 -0.43
CME NYSE S12 -14.9 387.60 1251200 -3.71 -3.74 14.22 -0.41
GOOG NASD T13 -19.3 567.00 4735100 -3.29 -6.78 13.72 0.21
BIDU NASD T13 -16.8 345.04 2987500 -4.64 -5.37 13.45 -0.18
FSLR NASD T26 -4.31 251.69 3643300 -1.68 -1.29 11.77 -0.26
ISRG NASD H12 -10.5 280.91 777700 -3.60 -1.91 11.07 0.17
ILF AMEX -9.41 288.45 429300 -3.16 -0.69 9.50 -0.45
OIH AMEX -2.84 212.02 10753100 -1.32 2.66 9.34 0.33
EOG NYSE B06 -2.48 128.81 4270900 -1.89 1.19 8.44 -0.08
PKX NYSE B16 -8.55 138.50 830300 -5.81 -4.05 7.92 0.41
FFH NYSE F13 -6.71 252.55 30700 -2.59 0.05 7.69 -0.28
CF NYSE B01 -5.47 146.67 2301800 -3.60 -3.04 7.65 -0.30
MA NYSE S12 -10.4 295.73 2938400 -3.41 -3.88 7.61 -0.36
FLR NYSE R01 -7.19 181.83 1925400 -3.80 -1.34 7.45 0.38
POT NYSE B09 -2.00 216.85 12353800 -0.91 -1.49 7.44 -0.07
RIG NYSE B10 -3.97 143.50 10392300 -2.69 1.71 7.37 0.76
DO NYSE B10 -3.82 133.82 2069000 -2.78 2.85 7.32 -0.01
BLK NYSE F09 -10.0 213.51 270800 -4.48 -2.70 7.31 -0.26
ICE NYSE S12 -8.52 128.11 1658100 -6.24 -1.83 7.15 -0.14
SOHU NASD T13 -7.98 83.28 3363200 -8.74 -1.69 6.79 1.15
20080606 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -4.49 136.29 384258112 -3.19 -1.20 3.58 0.62
QQQQ NASD -1.52 49.03 189135900 -3.01 -0.44 1.19 0.49
XLF AMEX -1.31 23.33 156472800 -5.32 -0.31 1.02 0.40
IWM AMEX -2.28 73.92 123983696 -2.99 -0.45 1.92 0.17
C NYSE F11 -1.16 20.06 114234200 -5.47 -0.21 1.04 0.30
WM NYSE F29 -1.08 7.53 100332896 -12.54 -0.12 1.38 3.43
PFE NYSE H04 -0.71 17.96 95752704 -3.80 -0.12 0.65 0.15
MSFT NASD T01 -0.81 27.49 78500700 -2.86 -0.31 0.68 0.03
BAC NYSE F11 -1.49 30.50 70143500 -4.66 -0.39 1.30 0.33
INTC NASD T24 -0.97 22.90 69864000 -4.06 -0.17 0.80 0.34
GE NYSE G09 -1.04 30.02 69536800 -3.35 -0.21 0.86 0.26
CSCO NASD T18 -1.00 26.54 68883200 -3.63 -0.22 0.95 -0.12
WB NYSE F11 -1.46 20.13 66820900 -6.76 -0.41 1.30 0.13
F NYSE C02 -0.36 6.04 64491500 -5.63 -0.05 0.38 0.33
WFC NYSE F11 -1.78 25.42 57723000 -6.54 -0.40 1.50 1.14
NCC NYSE F24 -0.40 4.95 56954800 -7.48 -0.34 0.39 2.08
AIG NYSE F13 -2.48 33.93 49775700 -6.81 -1.31 1.75 1.83
XLE AMEX -1.72 86.02 46825700 -1.96 0.61 3.76 0.34
LEH NYSE F08 -1.56 32.29 45275200 -4.61 -0.63 2.35 -0.39
S NYSE T07 -0.16 9.04 45024800 -1.74 -0.05 0.28 0.20
Top 20 gainers and losers, highest daily price fluctuation, highest volume 5-Jun-2008
June 8, 2008 at 6:59 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a commentTags: daily price fluctuation, Most actives, top gainers and losers
20080605 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 24.54 402.54 2116500 6.49 6.32 23.36 0.00
BIDU NASD T13 17.29 361.81 3665000 5.02 3.38 16.35 0.43
GOOG NASD T13 14.08 586.30 3921500 2.46 4.86 11.83 0.17
RTP NYSE B05 13.42 475.17 473100 2.91 -2.38 16.41 0.65
FSLR NASD T26 13.12 256.00 4927500 5.40 3.72 15.89 -0.09
ILF AMEX 12.39 297.86 774100 4.34 4.37 9.32 -0.34
POT NYSE B09 10.47 218.85 13235600 5.02 2.22 11.59 0.43
X NYSE G14 9.93 183.15 7317600 5.73 3.78 9.34 0.67
CF NYSE B01 9.84 152.14 3272600 6.91 2.55 9.58 0.38
OIH AMEX 9.79 214.86 8083300 4.77 1.92 8.28 -0.28
MA NYSE S12 8.76 306.16 4596300 2.95 2.11 10.72 -0.31
ICE NYSE S12 7.56 136.63 1931600 5.86 1.34 7.23 0.09
COG NYSE B06 7.50 66.57 3170700 12.70 1.92 5.68 1.62
BLK NYSE F09 7.49 223.52 366300 3.47 1.47 6.02 -0.08
EOG NYSE B06 7.20 131.29 4638300 5.80 0.76 6.45 0.26
DO NYSE B10 7.18 137.64 2086300 5.50 1.48 6.12 -0.34
MON NYSE B01 6.91 138.51 10061000 5.25 1.86 6.03 0.48
MT NYSE B16 6.90 104.25 5357100 7.09 3.52 3.99 0.57
WLL NYSE B10 6.85 100.03 1580800 7.35 -0.02 7.02 0.25
CLF NYSE B16 6.80 108.80 3457500 6.67 2.49 8.30 0.14
20080605 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
REGN NASD H01 -3.73 15.35 5742100 -19.55 -1.77 2.75 10.22
WBS NYSE F29 -3.44 22.18 5536000 -13.43 -0.36 3.50 9.74
CRS NYSE B16 -2.91 48.31 2558100 -5.68 -0.71 2.89 2.08
BTH NYSE C21 -2.61 16.73 880100 -13.50 -1.74 1.64 2.17
MTN NYSE S48 -2.53 46.57 2077800 -5.15 -1.87 1.97 1.87
ACL NYSE H13 -2.46 155.57 391400 -1.56 -0.50 3.39 1.52
CIEN NASD T03 -2.39 28.07 14734000 -7.85 -1.20 1.82 1.88
PH NYSE G10 -2.16 79.78 3643300 -2.64 -1.52 2.03 0.83
MATK NASD H01 -2.15 35.37 1463400 -5.73 -0.87 2.94 1.64
DECK NASD C29 -1.99 133.78 362700 -1.47 -0.78 4.07 0.00
SVR NYSE T07 -1.97 19.13 3833100 -9.34 -0.14 3.08 3.85
SFD NYSE C17 -1.85 28.28 4642900 -6.14 -1.03 1.35 1.53
JOSB NASD S04 -1.56 28.75 2652500 -5.15 -0.21 4.13 -0.28
LLL NYSE S50 -1.42 100.48 1720600 -1.39 0.57 2.55 0.12
GRMN NASD T22 -1.26 52.68 3630800 -2.34 0.10 3.23 0.00
SVNT NASD H01 -1.26 25.16 2636100 -4.77 -0.31 2.20 1.14
VRSN NASD T15 -1.14 41.08 3694800 -2.70 -0.82 0.99 -0.45
MBRK NASD H05 -1.10 3.35 3476400 -24.72 0.03 1.13 4.95
DLM NYSE C23 -1.05 7.78 4948200 -11.89 0.18 1.50 3.59
PVTB NASD F24 -0.99 35.21 400700 -2.73 -0.07 2.27 3.37
20080605 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 24.54 402.54 2116500 6.49 6.32 23.36 0.00
RTP NYSE B05 13.42 475.17 473100 2.91 -2.38 16.41 0.65
BIDU NASD T13 17.29 361.81 3665000 5.02 3.38 16.35 0.43
FSLR NASD T26 13.12 256.00 4927500 5.40 3.72 15.89 -0.09
GOOG NASD T13 14.08 586.30 3921500 2.46 4.86 11.83 0.17
POT NYSE B09 10.47 218.85 13235600 5.02 2.22 11.59 0.43
MA NYSE S12 8.76 306.16 4596300 2.95 2.11 10.72 -0.31
CF NYSE B01 9.84 152.14 3272600 6.91 2.55 9.58 0.38
X NYSE G14 9.93 183.15 7317600 5.73 3.78 9.34 0.67
ILF AMEX 12.39 297.86 774100 4.34 4.37 9.32 -0.34
CLF NYSE B16 6.80 108.80 3457500 6.67 2.49 8.30 0.14
OIH AMEX 9.79 214.86 8083300 4.77 1.92 8.28 -0.28
ISRG NASD H12 5.34 291.41 666800 1.87 0.95 8.05 -0.18
CEO NYSE B06 6.37 174.11 683300 3.80 -0.73 7.37 0.31
HES NYSE B13 5.42 123.34 5274300 4.60 -1.80 7.23 0.14
ICE NYSE S12 7.56 136.63 1931600 5.86 1.34 7.23 0.09
WLT NYSE G10 6.34 95.19 2445700 7.14 1.49 7.10 0.09
WLL NYSE B10 6.85 100.03 1580800 7.35 -0.02 7.02 0.25
ATW NYSE B10 6.10 107.29 776000 6.03 0.09 6.64 0.62
EOG NYSE B06 7.20 131.29 4638300 5.80 0.76 6.45 0.26
20080605 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 2.76 140.78 237844096 2.00 0.56 2.57 -0.04
QQQQ NASD 0.79 50.55 126653600 1.59 0.11 0.91 -0.28
XLF AMEX 0.48 24.64 112105200 1.99 0.11 0.44 -0.18
LVLT NASD T07 0.52 4.42 106340200 13.33 0.06 0.52 1.43
IWM AMEX 1.90 76.20 106080600 2.56 0.13 1.98 0.25
C NYSE F11 0.14 21.22 87830200 0.66 0.21 0.76 -0.04
PFE NYSE H04 -0.13 18.67 83092000 -0.69 -0.06 0.31 0.37
CSCO NASD T18 0.78 27.54 78093200 2.91 0.00 0.97 0.29
MSFT NASD T01 0.76 28.30 76063300 2.76 0.19 0.70 -0.04
LEH NYSE F08 2.45 33.85 74813104 7.80 1.06 2.71 -0.34
WB NYSE F11 0.01 21.59 59155500 0.05 -0.19 0.79 0.24
SWN NYSE B06 1.58 46.04 58487900 3.55 1.36 1.93 12.08
GE NYSE G09 0.61 31.06 55398300 2.00 0.11 0.68 0.23
BAC NYSE F11 0.00 31.99 52544700 0.00 0.15 0.82 -0.14
INTC NASD T24 0.39 23.87 51960700 1.66 0.15 0.65 -0.10
F NYSE C02 -0.06 6.40 48552000 -0.93 0.02 0.24 -0.14
VZ NYSE T30 1.98 38.96 41729600 5.35 0.07 2.52 0.80
NTAP NASD T06 0.53 24.12 41274700 2.25 0.05 0.81 1.95
AMD NYSE T24 0.59 7.78 40470500 8.21 0.12 0.50 0.21
S NYSE T07 -0.05 9.20 37659800 -0.54 0.01 0.34 -0.05
Top 20 gainers and losers, highest daily price fluctuation, highest volume 4-Jun-2008
June 8, 2008 at 6:56 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a commentTags: daily price flucutation, Most actives, top gainers and losers
20080604 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GES NYSE C28 5.24 43.11 5966900 13.84 3.67 2.72 1.49
GOOG NASD T13 4.92 572.22 3363900 0.87 -1.97 13.45 -0.22
NETL NASD T28 3.34 39.75 1966600 9.17 -0.22 3.95 2.09
JOSB NASD S04 3.10 30.31 3683600 11.39 -0.20 5.24 2.72
RYAAY NASD S45 2.83 29.83 1385600 10.48 0.95 2.21 -0.09
DRYS NASD S51 2.76 93.09 2970000 3.06 -1.07 4.74 0.06
NIHD NASD T32 2.72 50.96 3235400 5.64 -0.02 3.66 0.39
MHP NYSE S41 2.68 43.88 4957100 6.50 -0.06 3.15 1.20
WBMD NASD T02 2.67 33.97 342600 8.53 0.06 2.93 0.23
HAE NYSE H13 2.67 57.74 310400 4.85 -0.11 3.11 0.23
BIDU NASD T13 2.43 344.52 2563400 0.71 -1.19 9.88 -0.14
TDS AMEX T32 2.42 50.09 587300 5.08 -0.12 2.77 0.56
STRA NASD S21 2.39 200.91 111000 1.20 -1.10 7.76 -0.16
PII NYSE C25 2.39 47.47 721600 5.30 -0.13 2.99 0.15
GDP NYSE B06 2.33 49.43 2249700 4.95 -0.80 4.02 0.44
TM NYSE C02 2.33 104.62 850200 2.28 2.62 1.12 0.81
ISRG NASD H12 2.32 286.07 815800 0.82 0.64 7.38 -0.19
VRSN NASD T15 2.32 42.22 6725200 5.81 0.07 2.61 2.10
CEG NYSE U02 2.31 89.52 1811400 2.65 -0.05 3.23 -0.23
USM AMEX T32 2.30 63.65 120800 3.75 0.10 3.24 -0.23
20080604 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -22.3 378.00 2116300 -5.57 -2.30 23.60 -0.10
RTP NYSE B05 -15.3 461.75 286000 -3.20 -5.59 12.88 -0.11
FSLR NASD T26 -14.4 242.88 5423100 -5.61 -3.83 13.99 0.24
MA NYSE S12 -10.0 297.40 6616500 -3.25 0.05 15.06 -0.30
CEO NYSE B06 -6.89 167.74 521700 -3.95 -3.68 3.72 -0.08
FFH NYSE F13 -6.89 257.60 25800 -2.61 -0.41 7.55 -0.40
WLT NYSE G10 -6.44 88.85 2237700 -6.76 -0.19 6.73 0.09
ILF AMEX -5.95 285.47 1167600 -2.04 -1.42 5.21 0.89
SGY NYSE B06 -5.13 62.81 1274200 -7.55 -0.72 5.10 0.60
HES NYSE B13 -4.53 117.92 4620200 -3.70 -1.16 4.49 0.17
DVN NYSE B06 -4.50 112.59 5124900 -3.84 -0.57 4.40 0.37
CNX NYSE B07 -4.45 98.78 3508200 -4.31 -0.50 4.34 -0.26
SUN NYSE B13 -4.41 44.22 7806900 -9.07 0.11 5.12 0.03
MUR NYSE B13 -4.32 90.11 2531600 -4.57 -0.74 4.20 -0.09
CLF NYSE B16 -3.90 102.00 3022300 -3.68 -0.58 4.08 -0.06
WLL NYSE B10 -3.67 93.18 1259900 -3.79 -0.85 4.00 0.48
X NYSE G14 -3.35 173.22 4369200 -1.90 -0.85 6.85 -0.30
BTU NYSE B07 -3.34 74.05 6265200 -4.32 -0.44 3.54 -0.39
PCP NYSE B16 -3.29 110.69 2325100 -2.89 -1.62 3.28 0.18
NYX NYSE F04 -3.12 60.07 5767400 -4.94 -0.31 3.32 0.20
20080604 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -22.3 378.00 2116300 -5.57 -2.30 23.60 -0.10
MA NYSE S12 -10.0 297.40 6616500 -3.25 0.05 15.06 -0.30
FSLR NASD T26 -14.4 242.88 5423100 -5.61 -3.83 13.99 0.24
GOOG NASD T13 4.92 572.22 3363900 0.87 -1.97 13.45 -0.22
RTP NYSE B05 -15.3 461.75 286000 -3.20 -5.59 12.88 -0.11
BIDU NASD T13 2.43 344.52 2563400 0.71 -1.19 9.88 -0.14
STRA NASD S21 2.39 200.91 111000 1.20 -1.10 7.76 -0.16
FFH NYSE F13 -6.89 257.60 25800 -2.61 -0.41 7.55 -0.40
ISRG NASD H12 2.32 286.07 815800 0.82 0.64 7.38 -0.19
X NYSE G14 -3.35 173.22 4369200 -1.90 -0.85 6.85 -0.30
WLT NYSE G10 -6.44 88.85 2237700 -6.76 -0.19 6.73 0.09
BG NYSE B01 -1.18 120.39 1933400 -0.97 -0.36 6.26 -0.10
GS NYSE F08 1.52 172.10 10777900 0.89 -0.58 6.01 -0.19
OIH AMEX 0.01 205.07 11172000 0.00 -0.49 5.74 0.03
DO NYSE B10 -2.49 130.46 3177100 -1.87 -0.65 5.68 0.02
FLR NYSE R01 1.05 185.51 1382700 0.57 0.29 5.61 -0.33
POT NYSE B09 -3.11 208.38 9258100 -1.47 0.10 5.53 -0.42
APA NYSE B06 -0.76 130.15 5962900 -0.58 -1.31 5.29 0.19
ANR NYSE B07 -2.97 81.39 7149900 -3.52 -1.36 5.27 -0.22
JOSB NASD S04 3.10 30.31 3683600 11.39 -0.20 5.24 2.72
20080604 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -0.07 138.02 246722496 -0.05 -0.39 1.70 -0.09
QQQQ NASD 0.63 49.76 174967400 1.28 -0.16 1.16 0.04
XLF AMEX -0.15 24.16 137336400 -0.62 -0.14 0.73 0.12
LEH NYSE F08 0.79 31.40 113970304 2.58 -0.88 4.57 -0.16
C NYSE F11 -0.34 21.08 91151296 -1.59 -0.07 1.00 0.27
IWM AMEX 0.46 74.30 85092400 0.62 -0.26 1.61 -0.03
MSFT NASD T01 0.23 27.54 79611600 0.84 -0.03 0.44 -0.13
BAC NYSE F11 -1.32 31.99 61139900 -3.96 -1.00 0.79 0.26
PFE NYSE H04 -0.21 18.80 60536900 -1.10 0.00 0.44 0.13
CSCO NASD T18 0.42 26.76 60379100 1.59 -0.12 0.77 0.27
IDEV NASD H01 -2.84 1.26 58290500 -69.27 -2.79 0.35 53.11
INTC NASD T24 0.54 23.48 57519000 2.35 -0.13 0.87 -0.13
F NYSE C02 -0.22 6.46 56142700 -3.29 -0.04 0.27 0.00
WB NYSE F11 -0.34 21.58 47592100 -1.55 -0.22 1.08 -0.48
GE NYSE G09 -0.01 30.45 44919200 -0.03 0.00 0.43 -0.14
LVLT NASD T07 0.16 3.90 43708800 4.28 0.04 0.34 -0.17
AMR NYSE S34 0.06 7.38 41397900 0.82 0.04 0.93 1.52
S NYSE T07 -0.13 9.25 39769300 -1.39 -0.01 0.21 0.26
DELL NASD T19 0.42 23.89 35935200 1.79 -0.13 0.79 -0.16
ORCL NASD T01 0.00 22.91 35156400 0.00 -0.20 0.44 -0.31
Top 20 gainers and losers, highest daily price fluctuation, highest volume 3-Jun-2008
June 8, 2008 at 6:53 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a commentTags: daily price fluctuation, Most actives, top gainers and losers
20080603 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
POT NYSE B09 8.31 211.49 15857200 4.09 2.69 8.30 1.24
WHQ NYSE B11 7.68 93.22 7930100 8.98 5.22 3.45 16.19
MOS NYSE B01 4.89 130.70 8477400 3.89 1.54 6.38 0.83
CF NYSE B01 4.71 144.21 3852700 3.38 1.70 8.67 0.58
X NYSE G14 4.70 176.57 6238300 2.73 1.81 6.72 0.81
MON NYSE B01 4.59 133.14 12174400 3.57 1.76 6.97 1.37
CRR NYSE G06 4.37 52.30 969300 9.12 0.28 4.87 5.80
BIDU NASD T13 4.34 342.09 2965100 1.28 1.49 13.29 0.05
CMP NYSE B15 3.73 77.45 1303000 5.06 1.16 4.42 1.41
DECK NASD C29 3.68 136.89 581000 2.76 0.79 6.35 1.40
NCS NYSE G06 3.25 33.40 3598200 10.78 3.83 3.00 4.33
PKX NYSE B16 3.17 142.17 1061500 2.28 4.95 3.98 1.01
SOHU NASD T13 2.86 89.06 2872900 3.32 -0.67 4.72 0.86
EQIX NASD T30 2.72 96.76 1106400 2.89 -0.01 2.89 0.88
FSYS NASD C03 2.53 29.86 373900 9.26 0.63 2.21 2.34
GRMN NASD T22 2.30 52.87 6733100 4.55 0.40 3.99 1.33
OSIP NASD H14 2.30 38.42 3323300 6.37 0.21 3.14 1.39
SPW NYSE C01 2.23 135.16 921300 1.68 0.57 3.51 0.41
TGT NYSE S18 2.18 55.00 23294500 4.13 -0.07 2.47 2.54
FST NYSE B06 2.17 71.36 2456700 3.14 0.01 4.88 0.92
20080603 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA NYSE S12 -12.6 307.40 9392100 -3.94 -6.13 11.64 0.85
CME NYSE S12 -11.8 400.30 2354300 -2.86 2.90 30.56 0.28
RTP NYSE B05 -8.75 477.00 320000 -1.80 -5.79 15.28 1.10
FFH NYSE F13 -8.51 264.49 42900 -3.12 -1.35 7.62 -0.46
GOOG NASD T13 -7.70 567.30 4335800 -1.34 1.50 19.89 0.18
ILF AMEX -6.47 291.42 616900 -2.17 0.81 8.32 -0.26
FXI NYSE -5.69 147.30 5442900 -3.72 -2.71 3.78 0.20
OIH AMEX -5.49 205.06 10807300 -2.61 -0.91 6.79 0.29
APA NYSE B06 -5.09 130.91 4999600 -3.74 0.44 5.53 0.32
ISRG NASD H12 -4.83 283.75 1005600 -1.67 1.17 10.60 0.01
DO NYSE B10 -4.60 132.95 3119900 -3.34 -1.69 5.67 0.48
PCP NYSE B16 -4.40 113.98 1968300 -3.72 0.66 6.69 0.70
GR NYSE G02 -4.24 59.50 3660900 -6.65 -0.41 4.19 2.09
RIG NYSE B10 -4.21 144.38 8537600 -2.83 0.37 5.16 0.24
PTR NYSE B08 -3.92 140.18 1158900 -2.72 -2.34 4.15 0.00
HDB NYSE F06 -3.69 90.68 777600 -3.91 -0.42 5.47 -0.09
HES NYSE B13 -3.55 122.45 3952000 -2.82 0.44 5.85 0.16
GPRO NASD S47 -3.51 52.34 1847600 -6.28 0.04 4.61 4.43
RIMM NASD T07 -3.51 133.51 16985800 -2.56 -1.33 6.31 0.55
LVS NYSE S48 -3.43 64.11 4520000 -5.08 0.01 3.61 0.49
20080603 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -11.8 400.30 2354300 -2.86 2.90 30.56 0.28
GOOG NASD T13 -7.70 567.30 4335800 -1.34 1.50 19.89 0.18
RTP NYSE B05 -8.75 477.00 320000 -1.80 -5.79 15.28 1.10
BIDU NASD T13 4.34 342.09 2965100 1.28 1.49 13.29 0.05
MA NYSE S12 -12.6 307.40 9392100 -3.94 -6.13 11.64 0.85
FSLR NASD T26 1.36 257.32 4357200 0.53 -0.25 11.01 -0.21
ISRG NASD H12 -4.83 283.75 1005600 -1.67 1.17 10.60 0.01
CF NYSE B01 4.71 144.21 3852700 3.38 1.70 8.67 0.58
ILF AMEX -6.47 291.42 616900 -2.17 0.81 8.32 -0.26
POT NYSE B09 8.31 211.49 15857200 4.09 2.69 8.30 1.24
FFH NYSE F13 -8.51 264.49 42900 -3.12 -1.35 7.62 -0.46
CLF NYSE B16 -1.62 105.90 3219500 -1.51 0.51 7.13 0.32
ANR NYSE B07 -2.23 84.36 9205300 -2.58 -0.01 6.98 0.34
MON NYSE B01 4.59 133.14 12174400 3.57 1.76 6.97 1.37
OIH AMEX -5.49 205.06 10807300 -2.61 -0.91 6.79 0.29
ICE NYSE S12 -2.02 132.13 2239600 -1.51 -0.07 6.78 0.17
X NYSE G14 4.70 176.57 6238300 2.73 1.81 6.72 0.81
BLK NYSE F09 -2.78 217.35 583600 -1.26 -0.90 6.69 1.17
PCP NYSE B16 -4.40 113.98 1968300 -3.72 0.66 6.69 0.70
MOS NYSE B01 4.89 130.70 8477400 3.89 1.54 6.38 0.83
20080603 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -0.81 138.09 272023616 -0.58 0.40 2.39 0.50
QQQQ NASD -0.27 49.13 167679800 -0.55 0.19 1.23 0.16
LEH NYSE F08 -3.22 30.61 136400608 -9.52 0.02 4.95 2.42
XLF AMEX -0.08 24.31 123070704 -0.33 0.19 0.72 0.45
MSFT NASD T01 -0.49 27.31 91650400 -1.76 0.11 1.04 0.19
WB NYSE F11 -1.48 21.92 91465000 -6.32 0.17 2.75 0.38
IWM AMEX -0.15 73.84 87677696 -0.20 0.26 1.59 0.25
C NYSE F11 -0.04 21.42 72037904 -0.19 0.18 0.73 0.15
INTC NASD T24 -0.26 22.94 66149700 -1.12 0.10 0.84 0.31
F NYSE C02 0.04 6.68 56046600 0.60 0.05 0.16 0.08
PFE NYSE H04 -0.17 19.01 53435900 -0.89 -0.07 0.27 0.00
LVLT NASD T07 0.28 3.74 52808100 8.09 0.02 0.43 1.62
GE NYSE G09 0.05 30.46 52435800 0.16 0.15 0.55 0.03
ORCL NASD T01 0.23 22.91 50881500 1.01 0.06 0.87 0.60
BAC NYSE F11 -0.27 33.31 48447700 -0.80 0.22 1.03 0.22
CSCO NASD T18 -0.01 26.34 47451200 -0.04 0.03 0.58 -0.20
DELL NASD T19 0.68 23.47 42947000 2.98 0.39 0.71 0.15
GM NYSE C02 0.14 17.58 40112500 0.80 0.44 1.00 0.38
XLE AMEX -1.86 84.65 38844000 -2.15 -0.41 2.65 0.53
WM NYSE F29 -0.25 8.75 34128200 -2.78 0.11 0.60 0.53
Top 20 gainers and losers, highest daily price fluctuation, highest volume 2-Jun-2008
June 7, 2008 at 12:21 pm | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility | Leave a commentTags: daily price fluctuation, Most actives, top gainers and losers
20080602 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA NYSE S12 11.35 320.00 5064000 3.68 0.61 17.43 -0.16
ACOR NASD H01 6.74 28.30 13881500 31.26 4.57 2.69 36.93
MEE NYSE B07 6.22 70.84 5636800 9.63 2.86 4.20 0.40
CNX NYSE B07 5.66 103.22 3812900 5.80 0.43 6.67 0.62
GMXR NASD B06 5.21 53.48 1097500 10.79 0.53 5.54 0.23
HOC NYSE B13 4.95 47.40 2477500 11.66 1.39 4.51 0.78
EDU NYSE S21 4.94 70.69 1534100 7.51 -0.29 6.53 -0.50
GIFI NASD B11 4.91 46.29 425100 11.87 1.27 3.84 2.28
ANR NYSE B07 4.91 86.59 6868700 6.01 1.25 4.07 1.01
WLL NYSE B10 4.31 97.84 1019400 4.61 -0.45 6.28 0.09
POT NYSE B09 4.11 203.18 7077300 2.06 0.16 7.63 0.26
FCL NYSE B07 3.95 70.68 1670200 5.92 -0.29 4.77 0.14
WLT NYSE G10 3.66 96.90 2373900 3.93 0.55 4.57 0.96
BTU NYSE B07 3.60 77.52 7599800 4.87 -0.17 5.40 0.89
UPL AMEX B06 3.41 90.38 2129000 3.92 -0.29 4.12 0.38
HES NYSE B13 3.19 126.00 3421200 2.60 -0.88 7.20 -0.33
ACI NYSE B07 3.15 68.06 6684600 4.85 -0.36 4.85 0.55
ARLP NASD B09 3.14 48.90 239400 6.86 0.50 2.91 1.20
BVN NYSE B05 3.12 68.92 848800 4.74 0.85 3.76 0.30
DNA NYSE H01 3.08 73.95 8863200 4.35 1.59 1.59 2.36
20080602 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -18.2 412.10 1840900 -4.23 -5.26 30.39 1.45
FSLR NASD T26 -11.6 255.96 5501900 -4.33 -7.67 10.95 -0.13
GOOG NASD T13 -10.8 575.00 3674600 -1.84 -3.30 12.62 0.14
BIDU NASD T13 -7.31 337.75 2821400 -2.12 -3.04 11.26 0.40
HRS NYSE T03 -6.36 55.60 9024500 -10.26 -4.16 3.67 3.26
HDB NYSE F06 -5.38 94.37 855100 -5.39 -2.25 4.63 1.84
ISRG NASD H12 -5.01 288.58 991300 -1.71 -0.24 10.55 -0.84
UBB NYSE F06 -4.96 151.91 1194600 -3.16 -3.36 4.68 -0.18
BLK NYSE F09 -4.86 220.13 268800 -2.16 -1.19 7.55 -0.05
NMX NYSE F04 -4.12 86.70 2500000 -4.54 -0.53 6.47 2.06
GS NYSE F08 -4.07 172.34 9848200 -2.31 0.59 6.89 0.73
ICE NYSE S12 -4.05 134.15 1910800 -2.93 -2.98 4.62 0.47
FRO NYSE S51 -4.04 59.70 1534300 -6.34 -2.53 1.51 -0.13
SBS NYSE U03 -3.80 52.55 842600 -6.74 -0.99 3.09 0.88
DECK NASD C29 -3.51 133.21 241800 -2.57 -0.30 5.37 0.05
CHTT NASD H05 -3.15 59.06 1482200 -5.06 -0.17 4.53 0.47
CP NYSE S44 -3.04 70.12 975900 -4.16 -1.89 2.06 0.71
ENER NASD T22 -2.98 60.50 3594700 -4.69 -1.23 3.82 -0.51
LEH NYSE F08 -2.98 33.83 39896000 -8.10 -0.69 2.99 2.13
BXP NYSE F19 -2.82 94.92 1559000 -2.89 -0.64 3.05 -0.15
20080602 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -18.2 412.10 1840900 -4.23 -5.26 30.39 1.45
WIN NYSE T30 0.00 13.34 4522600 0.00 0.05 23.57 -0.27
MA NYSE S12 11.35 320.00 5064000 3.68 0.61 17.43 -0.16
RTP NYSE B05 2.75 485.75 152100 0.57 -3.18 12.88 -0.47
GOOG NASD T13 -10.8 575.00 3674600 -1.84 -3.30 12.62 0.14
BIDU NASD T13 -7.31 337.75 2821400 -2.12 -3.04 11.26 0.40
FSLR NASD T26 -11.6 255.96 5501900 -4.33 -7.67 10.95 -0.13
ISRG NASD H12 -5.01 288.58 991300 -1.71 -0.24 10.55 -0.84
POT NYSE B09 4.11 203.18 7077300 2.06 0.16 7.63 0.26
BLK NYSE F09 -4.86 220.13 268800 -2.16 -1.19 7.55 -0.05
HES NYSE B13 3.19 126.00 3421200 2.60 -0.88 7.20 -0.33
GS NYSE F08 -4.07 172.34 9848200 -2.31 0.59 6.89 0.73
CNX NYSE B07 5.66 103.22 3812900 5.80 0.43 6.67 0.62
CF NYSE B01 2.60 139.50 2440200 1.90 -0.13 6.58 -0.05
EDU NYSE S21 4.94 70.69 1534100 7.51 -0.29 6.53 -0.50
NMX NYSE F04 -4.12 86.70 2500000 -4.54 -0.53 6.47 2.06
WLL NYSE B10 4.31 97.84 1019400 4.61 -0.45 6.28 0.09
SPWR NASD T22 -1.99 79.85 3171800 -2.43 -0.78 6.24 -0.28
OIH AMEX -0.85 210.55 8379700 -0.40 -1.14 5.86 0.22
X NYSE G14 -0.84 171.87 3437400 -0.49 -0.71 5.68 -0.36
20080602 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -1.45 138.90 181053504 -1.03 -0.52 1.86 0.54
QQQQ NASD -0.61 49.40 144359800 -1.22 -0.09 0.96 0.53
XLF AMEX -0.37 24.39 85022896 -1.49 -0.06 0.55 0.32
MSFT NASD T01 -0.52 27.80 76993100 -1.84 -0.08 0.81 0.21
IWM AMEX -0.68 73.99 69923104 -0.91 -0.10 1.41 0.68
WB NYSE F11 -0.40 23.40 66337400 -1.68 -0.64 0.85 2.39
C NYSE F11 -0.43 21.46 62727300 -1.96 -0.19 0.86 0.17
CSCO NASD T18 -0.37 26.35 58971000 -1.38 0.00 0.58 -0.04
PFE NYSE H04 -0.18 19.18 53485800 -0.93 0.07 0.43 0.44
F NYSE C02 -0.16 6.64 51960500 -2.35 0.05 0.33 -0.07
GE NYSE G09 -0.31 30.41 50873100 -1.01 0.03 0.71 0.02
INTC NASD T24 0.02 23.20 50567500 0.09 -0.13 0.56 -0.09
LEH NYSE F08 -2.98 33.83 39896000 -8.10 -0.69 2.99 2.13
BAC NYSE F11 -0.43 33.58 39791200 -1.26 -0.17 0.74 0.24
DELL NASD T19 -0.27 22.79 37501000 -1.17 -0.07 0.79 -0.52
ORCL NASD T01 -0.16 22.68 31834700 -0.70 -0.07 0.42 0.26
JPM NYSE F11 -0.85 42.15 30620400 -1.98 -0.37 1.11 0.43
GM NYSE C02 0.34 17.44 29117100 1.99 0.63 0.79 0.83
YHOO NASD T13 -0.36 26.40 26379300 -1.35 0.04 0.78 0.48
XOM NYSE B08 -0.95 87.81 25959200 -1.07 -0.67 1.29 -0.04
Top 20 gainers and losers, highest daily price fluctuation, highest volume 30-May-2008
June 7, 2008 at 12:18 pm | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility | Leave a commentTags: daily price fluctuation, Most actives, top gainers and losers
20080530 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
FSLR NASD T26 15.44 267.54 6331500 6.12 20.89 11.02 -0.03
ENER NASD T22 8.78 63.48 7401400 16.05 1.63 8.24 3.02
GMXR NASD B06 6.63 48.27 888700 15.92 0.61 7.08 1.64
SPWR NASD T22 5.84 81.84 4377500 7.68 4.00 3.45 0.03
CRK NYSE B06 5.71 57.35 2138100 11.06 0.18 5.77 1.03
GDP NYSE B06 5.71 42.60 2268700 15.48 1.11 5.11 3.67
UBB NYSE F06 5.68 156.87 1453600 3.76 1.97 4.98 -0.28
CLF NYSE B16 5.61 106.70 5730900 5.55 2.32 5.36 0.44
SCHN NASD B16 4.70 100.14 694300 4.92 1.05 5.18 0.41
FLR NYSE R01 4.11 186.55 1700600 2.25 -0.19 6.75 0.37
JOYG NASD G05 3.79 84.23 4643900 4.71 2.08 4.21 -0.15
INFY NASD T29 3.75 49.11 7869400 8.27 0.88 3.96 1.07
SNP NYSE B06 3.72 100.87 747300 3.83 3.90 1.45 -0.22
CF NYSE B01 3.70 136.90 2568400 2.78 1.72 3.83 0.15
JEC NYSE S57 3.70 94.78 1519100 4.06 0.75 4.09 0.55
FCL NYSE B07 3.62 66.73 1459300 5.74 0.32 3.93 0.18
MON NYSE B01 3.54 127.40 4595100 2.86 0.85 4.19 -0.11
MOS NYSE B01 3.53 125.32 3081200 2.90 1.54 3.16 -0.37
PCU NYSE B04 3.52 110.23 1505100 3.30 1.35 2.92 -0.39
BLK NYSE F09 3.49 224.99 283700 1.58 1.50 4.75 -0.22
20080530 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
JCG NYSE S04 -9.64 37.27 16425600 -20.55 -9.01 2.23 2.71
CME NYSE S12 -7.00 430.30 750000 -1.60 2.73 15.22 -0.26
DB NYSE F05 -6.88 106.47 726100 -6.07 -6.36 1.32 -0.13
WY NYSE G11 -5.11 62.33 8412700 -7.58 -0.12 7.06 1.94
ASH NYSE B03 -4.61 53.67 2040900 -7.91 -2.60 2.80 1.27
EDU NYSE S21 -3.81 65.75 3052700 -5.48 0.44 5.09 0.72
SIGM NASD T05 -3.41 18.50 6902000 -15.56 -3.91 1.18 1.31
ICE NYSE S12 -3.20 138.20 1298000 -2.26 -0.30 5.52 0.04
STRA NASD S21 -3.13 199.90 187500 -1.54 0.76 6.93 0.18
CHTT NASD H05 -2.97 62.21 1007700 -4.56 -0.48 3.62 1.06
OSTK NASD S53 -2.51 25.27 566400 -9.04 -1.78 2.25 0.86
WYNN NASD S48 -2.00 100.03 1245500 -1.96 -0.19 2.58 0.20
CP NYSE S44 -1.90 73.16 569600 -2.53 0.10 2.43 0.17
RIG NYSE B10 -1.89 150.19 7970300 -1.24 1.42 4.16 -0.13
TROW NASD F02 -1.67 57.92 4783900 -2.80 0.18 2.32 1.76
COST NASD S18 -1.66 71.32 5908800 -2.27 -0.48 1.99 -0.33
MAN NYSE S56 -1.58 63.00 1032300 -2.45 -0.04 2.74 0.73
VFC NYSE C28 -1.55 75.70 712000 -2.01 0.19 2.63 0.44
FFH NYSE F13 -1.50 274.42 33300 -0.54 -0.92 3.80 -0.54
BTI AMEX C08 -1.48 75.37 170200 -1.93 -1.24 0.92 1.10
20080530 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA NYSE S12 -0.35 308.65 6019900 -0.11 1.99 15.70 -0.54
CME NYSE S12 -7.00 430.30 750000 -1.60 2.73 15.22 -0.26
FSLR NASD T26 15.44 267.54 6331500 6.12 20.89 11.02 -0.03
RTP NYSE B05 -0.25 483.00 284400 -0.05 -4.89 10.85 -0.09
ESL NYSE G02 3.05 61.93 779800 5.18 -4.28 9.63 2.72
GOOG NASD T13 2.80 585.80 3227300 0.48 0.47 8.62 -0.33
ENER NASD T22 8.78 63.48 7401400 16.05 1.63 8.24 3.02
GMXR NASD B06 6.63 48.27 888700 15.92 0.61 7.08 1.64
WY NYSE G11 -5.11 62.33 8412700 -7.58 -0.12 7.06 1.94
STRA NASD S21 -3.13 199.90 187500 -1.54 0.76 6.93 0.18
ISRG NASD H12 2.12 293.59 6212800 0.73 1.50 6.90 9.86
BIDU NASD T13 0.13 345.06 2014200 0.04 2.89 6.75 -0.30
FLR NYSE R01 4.11 186.55 1700600 2.25 -0.19 6.75 0.37
CRK NYSE B06 5.71 57.35 2138100 11.06 0.18 5.77 1.03
ICE NYSE S12 -3.20 138.20 1298000 -2.26 -0.30 5.52 0.04
CLF NYSE B16 5.61 106.70 5730900 5.55 2.32 5.36 0.44
SCHN NASD B16 4.70 100.14 694300 4.92 1.05 5.18 0.41
GDP NYSE B06 5.71 42.60 2268700 15.48 1.11 5.11 3.67
EDU NYSE S21 -3.81 65.75 3052700 -5.48 0.44 5.09 0.72
WLL NYSE B10 1.32 93.53 932700 1.43 0.30 5.02 -0.15
20080530 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 0.35 140.35 117355296 0.25 0.47 0.80 -0.33
QQQQ NASD 0.32 50.01 94163500 0.64 0.20 0.49 -0.35
DELL NASD T19 1.25 23.06 78497600 5.73 1.68 0.90 1.23
MRVL NASD T25 3.28 17.36 73808200 23.30 2.87 1.04 2.25
XLF AMEX -0.32 24.76 64196500 -1.28 0.14 0.70 -0.18
MSFT NASD T01 0.01 28.32 63399100 0.04 0.07 0.50 0.33
CSCO NASD T18 0.51 26.72 61436300 1.95 -0.06 0.79 0.05
F NYSE C02 0.09 6.80 55736800 1.34 0.17 0.22 0.96
INTC NASD T24 0.04 23.18 55489400 0.17 0.14 0.48 0.01
C NYSE F11 -0.15 21.89 53543700 -0.68 0.23 0.56 -0.26
GE NYSE G09 0.08 30.72 50040000 0.26 0.15 0.36 -0.21
IWM AMEX 0.26 74.67 41633800 0.35 0.08 0.66 -0.40
TWX NYSE S24 -0.20 15.88 40712100 -1.24 0.06 0.31 1.19
PFE NYSE H04 -0.04 19.36 37121700 -0.21 0.07 0.21 -0.17
WM NYSE F29 -0.17 9.02 34483200 -1.85 0.00 0.86 0.08
JBLU NASD S45 -0.18 3.97 33629300 -4.34 -0.19 0.21 1.91
NCC NYSE F24 0.16 5.84 32382100 2.82 0.05 0.37 0.73
BAC NYSE F11 -0.59 34.01 31969500 -1.71 0.20 0.89 -0.16
JAVA NASD T08 -0.13 12.95 28465000 -0.99 0.07 0.24 1.39
AIG NYSE F13 0.66 36.00 28245300 1.87 1.25 1.08 -0.09
Top 20 gainers and losers, highest daily price fluctuation, highest volume 29-May-2008
June 7, 2008 at 12:15 pm | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility | Leave a commentTags: daily price fluctuation, Most actives, top gainers and losers
20080529 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA NYSE S12 22.11 309.00 13002800 7.71 7.76 22.44 3.15
GOOG NASD T13 14.76 583.00 4846900 2.60 6.55 12.68 0.20
BLK NYSE F09 6.10 221.50 362000 2.83 -0.75 10.48 0.86
STRA NASD S21 5.65 203.03 158500 2.86 0.57 8.56 0.32
SNP NYSE B06 5.17 97.15 953100 5.62 3.09 3.27 0.65
BBH AMEX 4.54 166.17 212400 2.81 0.34 4.52 1.29
PTR NYSE B08 3.55 139.15 1201400 2.62 0.80 4.53 0.06
ESI NYSE S21 3.31 73.43 1133000 4.72 -0.12 4.64 0.79
ULBI NASD G09 3.04 12.71 774500 31.44 1.21 1.96 6.27
DNA NYSE H01 2.95 71.01 4786700 4.33 0.69 2.64 0.42
AXE NYSE S23 2.93 65.37 514300 4.69 -0.07 3.97 2.36
RATE NASD T13 2.71 51.35 483400 5.57 0.48 3.43 0.78
BNI NYSE S44 2.71 111.87 3625400 2.48 -0.66 4.20 0.22
NSC NYSE S44 2.66 66.85 5420800 4.14 1.15 2.99 -0.08
ESLT NASD T22 2.64 62.99 33800 4.37 1.05 2.61 1.68
SOHU NASD T13 2.64 85.97 3490200 3.17 -0.41 5.73 0.55
ISRG NASD H12 2.62 291.47 571900 0.91 -2.60 8.75 0.56
JOYG NASD G05 2.56 80.44 5452000 3.29 4.29 4.87 1.71
DV NYSE S21 2.50 57.66 806700 4.53 -0.01 3.37 0.41
ANSS NASD T29 2.48 46.26 2243900 5.66 -0.05 3.70 2.53
20080529 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
UNP NYSE S44 -77.2 80.35 5789100 -49.01 -79.1 3.27 0.75
FSLR NASD T26 -21.1 252.10 6510200 -7.72 -9.70 12.14 0.18
RTP NYSE B05 -15.1 483.25 311000 -3.02 -7.87 11.69 -0.08
CEO NYSE B06 -7.80 176.15 701800 -4.24 -7.95 4.48 -0.10
SPWR NASD T22 -7.00 76.00 4229700 -8.43 -3.20 4.87 0.51
EOG NYSE B06 -6.61 127.80 4063100 -4.92 -0.84 6.19 0.23
FCX NYSE B04 -6.51 113.18 12841500 -5.44 -1.69 5.60 0.56
EDU NYSE S21 -6.37 69.56 1779300 -8.39 0.07 7.20 10.20
CLF NYSE B16 -5.91 101.09 3970300 -5.52 -0.37 7.35 -0.26
APA NYSE B06 -5.81 133.16 4637300 -4.18 -0.83 5.26 -0.02
RIG NYSE B10 -5.73 152.08 9207300 -3.63 -0.77 6.52 0.42
OIH AMEX -5.56 209.83 11562200 -2.58 -1.92 6.15 0.71
X NYSE G14 -5.08 170.59 4494800 -2.89 -1.81 5.72 0.04
WLL NYSE B10 -4.93 92.21 1101600 -5.08 -0.49 5.67 -0.14
TSL NYSE T26 -4.64 43.96 1823100 -9.55 -1.60 3.04 0.26
CLB NYSE B11 -4.53 134.33 387600 -3.26 -1.92 3.42 0.52
MICC NASD T31 -4.25 113.06 666700 -3.62 -4.11 2.26 0.77
HES NYSE B13 -4.11 120.52 4546000 -3.30 -0.97 6.43 -0.17
WLT NYSE G10 -4.07 90.22 2078600 -4.32 -0.56 4.87 0.40
NBL NYSE B06 -4.04 96.57 2200000 -4.02 -0.46 4.04 -0.10
20080529 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
MA NYSE S12 22.11 309.00 13002800 7.71 7.76 22.44 3.15
GOOG NASD T13 14.76 583.00 4846900 2.60 6.55 12.68 0.20
FSLR NASD T26 -21.1 252.10 6510200 -7.72 -9.70 12.14 0.18
UBB NYSE F06 1.52 151.19 2027400 1.02 -0.70 12.08 0.11
RTP NYSE B05 -15.1 483.25 311000 -3.02 -7.87 11.69 -0.08
CME NYSE S12 0.10 437.30 1018200 0.02 -3.72 10.98 -0.15
BLK NYSE F09 6.10 221.50 362000 2.83 -0.75 10.48 0.86
ISRG NASD H12 2.62 291.47 571900 0.91 -2.60 8.75 0.56
STRA NASD S21 5.65 203.03 158500 2.86 0.57 8.56 0.32
BIDU NASD T13 -0.01 344.93 2858600 0.00 1.09 8.53 -0.16
DRYS NASD S51 -3.98 91.41 6762100 -4.17 1.11 7.85 -0.16
FFH NYSE F13 1.42 275.92 72400 0.52 -0.50 7.59 0.39
ILF AMEX -3.73 297.62 466300 -1.24 0.55 7.55 -0.10
POT NYSE B09 -0.55 197.23 8695200 -0.28 -1.16 7.43 -0.02
CLF NYSE B16 -5.91 101.09 3970300 -5.52 -0.37 7.35 -0.26
EDU NYSE S21 -6.37 69.56 1779300 -8.39 0.07 7.20 10.20
RIG NYSE B10 -5.73 152.08 9207300 -3.63 -0.77 6.52 0.42
HES NYSE B13 -4.11 120.52 4546000 -3.30 -0.97 6.43 -0.17
EOG NYSE B06 -6.61 127.80 4063100 -4.92 -0.84 6.19 0.23
OIH AMEX -5.56 209.83 11562200 -2.58 -1.92 6.15 0.71
20080529 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 0.70 140.00 173910000 0.50 -0.17 1.85 -0.04
QQQQ NASD 0.44 49.69 143992900 0.89 0.02 0.72 0.19
XLF AMEX 0.44 25.08 78537400 1.79 -0.06 0.61 -0.30
C NYSE F11 0.44 22.04 72672704 2.04 -0.07 0.73 0.03
IWM AMEX 0.75 74.41 69852400 1.02 -0.15 1.55 0.28
GE NYSE G09 0.09 30.64 63545500 0.29 -0.10 0.72 0.00
CSCO NASD T18 0.67 26.21 58356700 2.62 0.04 0.83 0.28
CFC NYSE F12 0.41 5.39 57364700 8.23 0.18 0.46 0.49
INTC NASD T24 -0.33 23.14 54937300 -1.41 -0.20 0.52 0.09
MSFT NASD T01 0.13 28.31 47699100 0.46 0.03 0.54 -0.09
PFE NYSE H04 0.10 19.40 44815500 0.52 0.04 0.23 0.03
BAC NYSE F11 0.73 34.60 37975200 2.16 -0.09 1.10 -0.19
XLE AMEX -2.39 85.12 35942000 -2.73 -0.89 1.98 0.37
DELL NASD T19 0.12 21.81 35225700 0.55 -0.10 0.42 0.52
ORCL NASD T01 0.00 22.79 32460500 0.00 0.05 0.52 0.21
WM NYSE F29 -0.21 9.19 31991700 -2.23 -0.03 0.32 0.51
AIG NYSE F13 0.43 35.34 30872600 1.23 -0.03 1.07 -0.45
WB NYSE F11 0.35 24.15 29892600 1.47 -0.04 0.70 -0.36
ADM NYSE C14 -0.36 39.50 29156500 -0.90 -0.56 0.78 0.18
RIO NYSE B16 -1.10 39.56 28952900 -2.71 -0.01 1.47 -0.01
Top 20 gainers and losers, highest daily price fluctuation, highest volume 28-May-2008
June 7, 2008 at 12:12 pm | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility | Leave a commentTags: daily price fluctuation, Most actives, top gainers and losers
20080528 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CF NYSE B01 12.48 136.55 3385200 10.06 0.02 13.49 0.23
CLF NYSE B16 9.96 107.00 5350400 10.26 0.47 9.95 0.51
UBB NYSE F06 8.87 149.67 1819400 6.30 0.78 9.78 0.85
BIDU NASD T13 8.44 344.94 3384800 2.51 3.50 8.91 -0.07
DRYS NASD S51 8.36 95.39 8018000 9.61 3.47 5.84 0.07
MOS NYSE B01 8.30 123.72 6042400 7.19 0.58 9.38 0.00
MA NYSE S12 8.13 286.89 3136200 2.92 3.34 8.58 1.19
ILF AMEX 8.10 301.35 519600 2.76 3.25 10.08 1.64
FSLR NASD T26 8.02 273.18 5517300 3.02 -3.64 19.90 0.69
POT NYSE B09 7.38 197.78 8882200 3.88 0.47 9.83 -0.07
GOOG NASD T13 7.34 568.24 4053100 1.31 7.04 10.39 0.05
RL NYSE C28 7.25 69.00 11006600 11.74 4.77 5.11 3.66
SPW NYSE C01 7.06 130.00 1051000 5.74 2.97 5.45 1.64
ANR NYSE B07 6.88 79.61 6748200 9.46 -0.69 8.18 1.13
X NYSE G14 6.62 175.67 4303400 3.92 -0.03 7.17 -0.13
MON NYSE B01 6.25 125.32 5738500 5.25 0.03 7.36 0.06
OIH AMEX 5.87 215.39 6780400 2.80 -1.01 8.72 -0.05
SOHU NASD T13 5.61 83.33 2247200 7.22 0.88 5.81 0.36
RTP NYSE B05 5.12 498.30 337600 1.04 -7.29 15.64 0.22
NEU NYSE B15 4.93 77.85 513800 6.76 1.54 4.51 0.00
20080528 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BUCY NASD G05 -64.0 67.73 1340600 -48.59 -65.2 3.29 0.94
IVGN NASD H01 -47.0 44.66 795700 -51.26 -45.6 1.93 1.24
CME NYSE S12 -17.0 437.20 1191700 -3.73 1.10 28.00 1.82
FFH NYSE F13 -5.50 274.50 52000 -1.96 1.85 8.21 -0.12
CEO NYSE B06 -4.35 183.95 783800 -2.31 -6.70 6.98 0.34
PETD NASD B06 -3.70 68.86 267800 -5.10 -0.13 3.85 1.23
CEDC NASD S60 -3.26 69.66 1190800 -4.47 -0.35 5.21 0.20
MTB NYSE F25 -3.11 86.67 1729500 -3.46 -0.05 4.68 1.27
SNDA NASD T15 -2.94 32.36 3915800 -8.33 -3.10 2.03 1.65
NMX NYSE F04 -2.58 91.69 1410300 -2.74 -0.77 3.47 1.17
KEY NYSE F11 -2.29 19.66 14201500 -10.43 -1.69 1.32 3.16
FCN NYSE S35 -2.25 59.41 1292600 -3.65 0.36 3.84 1.01
RE NYSE F01 -2.21 87.36 717700 -2.47 0.08 2.51 0.74
STI NYSE F11 -2.18 51.81 4529300 -4.04 0.68 3.56 0.22
ADM NYSE C14 -2.09 39.86 24683800 -4.98 -1.12 1.05 2.30
NTG NYSE B11 -1.88 48.46 701800 -3.73 -0.34 3.82 0.98
LEAP NASD T32 -1.83 58.15 922000 -3.05 -0.03 2.30 0.74
VIA.B NYSE -1.81 36.49 7533200 -4.73 0.02 3.10 2.03
DNB NYSE T11 -1.78 90.11 350100 -1.94 0.07 2.60 1.19
MYGN NASD H02 -1.75 48.05 2172500 -3.51 -0.57 1.72 1.06
20080528 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME NYSE S12 -17.0 437.20 1191700 -3.73 1.10 28.00 1.82
FSLR NASD T26 8.02 273.18 5517300 3.02 -3.64 19.90 0.69
RTP NYSE B05 5.12 498.30 337600 1.04 -7.29 15.64 0.22
CF NYSE B01 12.48 136.55 3385200 10.06 0.02 13.49 0.23
GOOG NASD T13 7.34 568.24 4053100 1.31 7.04 10.39 0.05
ILF AMEX 8.10 301.35 519600 2.76 3.25 10.08 1.64
CLF NYSE B16 9.96 107.00 5350400 10.26 0.47 9.95 0.51
POT NYSE B09 7.38 197.78 8882200 3.88 0.47 9.83 -0.07
UBB NYSE F06 8.87 149.67 1819400 6.30 0.78 9.78 0.85
MOS NYSE B01 8.30 123.72 6042400 7.19 0.58 9.38 0.00
BIDU NASD T13 8.44 344.94 3384800 2.51 3.50 8.91 -0.07
OIH AMEX 5.87 215.39 6780400 2.80 -1.01 8.72 -0.05
MA NYSE S12 8.13 286.89 3136200 2.92 3.34 8.58 1.19
FFH NYSE F13 -5.50 274.50 52000 -1.96 1.85 8.21 -0.12
ANR NYSE B07 6.88 79.61 6748200 9.46 -0.69 8.18 1.13
MON NYSE B01 6.25 125.32 5738500 5.25 0.03 7.36 0.06
WLL NYSE B10 4.60 97.14 1280500 4.97 -0.78 7.18 0.88
X NYSE G14 6.62 175.67 4303400 3.92 -0.03 7.17 -0.13
CNX NYSE B07 3.38 98.07 3555900 3.57 -1.49 7.15 0.49
CEO NYSE B06 -4.35 183.95 783800 -2.31 -6.70 6.98 0.34
20080528 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 0.64 139.30 181279392 0.46 0.51 2.00 0.08
QQQQ NASD 0.20 49.25 121369100 0.41 0.23 0.61 0.13
XLF AMEX -0.14 24.64 112962200 -0.56 0.20 0.71 0.66
C NYSE F11 -0.06 21.60 70369000 -0.28 0.38 0.97 0.02
GE NYSE G09 0.15 30.55 63405000 0.49 0.15 0.47 -0.04
AIG NYSE F13 -1.71 34.91 55779100 -4.67 0.17 2.32 0.79
IWM AMEX 0.34 73.66 54387500 0.46 0.32 0.84 -0.13
MSFT NASD T01 -0.26 28.18 52318400 -0.91 0.12 0.53 0.11
F NYSE C02 -0.02 6.78 50980800 -0.29 0.13 0.33 -0.28
INTC NASD T24 -0.13 23.47 50291600 -0.55 0.20 0.67 -0.05
BAC NYSE F11 -0.30 33.87 46627000 -0.88 0.27 1.23 0.23
WB NYSE F11 -0.97 23.80 46413100 -3.92 0.00 1.71 1.30
CSCO NASD T18 -0.05 25.54 45669200 -0.20 0.42 0.72 0.22
PFE NYSE H04 -0.03 19.30 43479100 -0.16 0.09 0.31 -0.07
WFC NYSE F11 -0.09 27.47 39715900 -0.33 0.15 1.24 0.44
CFC NYSE F12 0.39 4.98 38586600 8.50 0.03 0.42 2.40
S NYSE T07 0.37 8.81 33513500 4.38 0.04 0.42 0.18
JPM NYSE F11 -0.15 42.86 31689100 -0.35 0.38 1.53 0.11
LEH NYSE F08 -0.36 36.84 29902700 -0.97 0.51 2.88 -0.01
RIO NYSE B16 1.02 40.66 29208300 2.57 0.09 1.99 0.13
Top 20 gainers and losers, highest daily price fluctuation, highest volume 27-May-2008
May 28, 2008 at 5:52 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a commentTags: daily price fluctuation, Most actives, top gainers and losers
20080527 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG NASD T13 16.28 560.90 3865600 2.99 0.34 18.75 -0.13
STRA NASD S21 8.05 197.76 144000 4.24 0.91 9.06 1.05
BIDU NASD T13 7.79 336.50 3628400 2.37 2.12 11.10 -0.16
BLK NYSE F09 6.10 214.61 364600 2.93 0.44 6.54 -0.45
UNP NYSE S44 5.74 157.90 3276800 3.77 0.95 6.47 -0.01
MA NYSE S12 5.54 278.76 1433500 2.03 0.79 6.58 0.14
AAPL NASD T19 5.26 186.43 28200600 2.90 1.58 4.59 -0.13
FLS NYSE G04 5.03 135.14 1032000 3.87 0.00 5.43 0.04
PII NYSE C25 4.45 47.14 941600 10.42 1.30 4.36 0.76
CEDC NASD S60 3.84 72.92 988700 5.56 1.33 3.00 1.09
RIMM NASD T07 3.49 135.13 17201500 2.65 -0.24 6.85 0.11
DECK NASD C29 3.45 134.39 296800 2.63 -0.13 5.31 -0.08
HSY NYSE C10 3.42 39.93 8369400 9.37 -0.06 3.84 6.49
CLF NYSE B16 3.29 97.04 3545100 3.51 0.10 5.00 0.61
IBM NYSE T08 3.12 127.32 6989500 2.51 -0.19 3.38 0.49
CEO NYSE B06 2.95 188.30 584300 1.59 4.95 5.23 0.02
PCP NYSE B16 2.85 117.58 1382800 2.48 0.63 3.48 0.12
FDX NYSE S02 2.84 89.67 3286800 3.27 0.13 3.19 0.17
HIT NYSE C12 2.83 72.37 115200 4.07 2.46 0.63 -0.20
AMN NYSE G06 2.70 112.25 31100 2.46 0.37 4.63 -0.57
20080527 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SU NYSE B06 -73.5 68.73 5855700 -51.67 -71.8 2.24 0.75
WFT NYSE B11 -41.6 42.87 6584100 -49.25 -42.1 2.09 0.79
FSLR NASD T26 -13.3 265.16 3259700 -4.78 -0.50 15.16 0.28
RTP NYSE B05 -11.8 493.18 277100 -2.34 -13.4 7.71 -0.08
POT NYSE B09 -5.93 190.40 9578000 -3.02 -0.74 8.68 0.18
PDX NYSE H16 -5.15 50.28 4685300 -9.29 -6.63 5.77 16.95
MOS NYSE B01 -4.44 115.42 6054900 -3.70 -0.90 6.23 0.22
ILF AMEX -4.30 293.25 197100 -1.45 0.70 6.56 -0.53
CHL NYSE T32 -4.29 74.05 6344100 -5.48 -4.23 3.22 0.51
UBS NYSE F05 -3.91 25.39 15179000 -13.34 -4.20 0.57 2.76
APA NYSE B06 -3.56 135.85 4765800 -2.55 -0.42 3.94 -0.08
CF NYSE B01 -3.23 124.07 2751900 -2.54 0.03 6.42 0.01
X NYSE G14 -3.18 169.05 4948600 -1.85 0.01 6.05 -0.17
DRYS NASD S51 -3.02 87.03 7500100 -3.35 -0.55 4.70 0.04
CNQ NYSE B06 -2.87 98.89 2869500 -2.82 -0.43 2.88 0.00
UVV NYSE C30 -2.79 50.48 1374800 -5.24 0.36 3.24 -0.17
ASA NYSE -2.71 83.87 63400 -3.13 -1.53 1.86 0.44
SPWR NASD T22 -2.67 82.52 2778700 -3.13 -0.52 5.17 0.57
LDK NYSE T09 -2.67 44.49 4591100 -5.66 0.65 4.43 -0.19
STO NYSE B06 -2.63 39.07 1953600 -6.31 -2.01 0.62 0.64
20080527 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG NASD T13 16.28 560.90 3865600 2.99 0.34 18.75 -0.13
FSLR NASD T26 -13.3 265.16 3259700 -4.78 -0.50 15.16 0.28
CME NYSE S12 -2.55 454.15 423200 -0.56 -1.67 13.14 -0.29
BIDU NASD T13 7.79 336.50 3628400 2.37 2.12 11.10 -0.16
STRA NASD S21 8.05 197.76 144000 4.24 0.91 9.06 1.05
POT NYSE B09 -5.93 190.40 9578000 -3.02 -0.74 8.68 0.18
RTP NYSE B05 -11.8 493.18 277100 -2.34 -13.4 7.71 -0.08
ICE NYSE S12 -2.61 140.10 1466200 -1.83 -0.37 6.98 0.24
PCLN NASD T15 -0.34 131.31 1037900 -0.26 0.32 6.89 -0.20
RIMM NASD T07 3.49 135.13 17201500 2.65 -0.24 6.85 0.11
MA NYSE S12 5.54 278.76 1433500 2.03 0.79 6.58 0.14
ILF AMEX -4.30 293.25 197100 -1.45 0.70 6.56 -0.53
BLK NYSE F09 6.10 214.61 364600 2.93 0.44 6.54 -0.45
UNP NYSE S44 5.74 157.90 3276800 3.77 0.95 6.47 -0.01
CF NYSE B01 -3.23 124.07 2751900 -2.54 0.03 6.42 0.01
OIH AMEX 1.40 209.52 7151700 0.67 -0.81 6.26 -0.13
MOS NYSE B01 -4.44 115.42 6054900 -3.70 -0.90 6.23 0.22
X NYSE G14 -3.18 169.05 4948600 -1.85 0.01 6.05 -0.17
FFH NYSE F13 -0.25 280.00 59400 -0.09 -2.25 5.97 0.39
PDX NYSE H16 -5.15 50.28 4685300 -9.29 -6.63 5.77 16.95
20080527 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 1.02 138.66 168310496 0.74 0.16 1.47 -0.07
QQQQ NASD 0.85 49.05 106970500 1.76 0.12 0.82 -0.12
F NYSE C02 -0.07 6.80 71147696 -1.02 -0.07 0.41 0.06
C NYSE F11 0.54 21.66 68725296 2.56 0.15 0.58 0.05
XLF AMEX 0.13 24.78 67940096 0.53 -0.12 0.38 -0.06
GE NYSE G09 -0.03 30.40 65739900 -0.10 -0.01 0.58 0.05
IWM AMEX 1.11 73.32 62335200 1.54 0.17 1.07 -0.03
INTC NASD T24 0.19 23.60 52826900 0.81 -0.12 0.45 -0.11
MSFT NASD T01 0.39 28.44 47250100 1.39 0.06 0.45 -0.03
PFE NYSE H04 -0.20 19.33 46953300 -1.02 0.05 0.35 0.12
BAC NYSE F11 0.24 34.17 37972400 0.71 0.09 0.64 -0.11
CSCO NASD T18 0.49 25.59 37305100 1.95 -0.06 0.65 -0.10
GM NYSE C02 -0.18 17.42 36644300 -1.02 -0.09 0.96 0.22
AIG NYSE F13 -0.33 36.62 31207000 -0.89 -0.05 0.69 -0.11
WM NYSE F29 0.34 9.50 30326600 3.71 0.05 0.41 0.08
LEH NYSE F08 1.09 37.20 30063000 3.02 -0.96 2.50 -0.20
ORCL NASD T01 0.68 22.66 29197600 3.09 0.07 0.73 0.46
JPM NYSE F11 0.69 43.01 28457900 1.63 0.09 1.10 0.33
S NYSE T07 -0.24 8.44 28405500 -2.76 -0.01 0.51 0.13
AAPL NASD T19 5.26 186.43 28200600 2.90 1.58 4.59 -0.13
Top 20 gainers and losers, highest daily price fluctuation, highest volume 23-May-2008
May 27, 2008 at 12:42 am | Posted in Most actives, Top Gainers & Losers, Top High-Low price volatility | Leave a commentTags: daily price fluctuation, Most actives, top gainers and losers
20080523 TOP GAINERS (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
ISRG NASD H12 10.02 284.77 1069600 3.65 8.01 8.09 -0.33
FSLR NASD T26 7.05 278.48 2550500 2.60 -2.73 10.42 -0.26
CN NYSE T31 6.53 68.50 5100 10.54 6.53 0.00 -0.98
FLS NYSE G04 5.60 130.11 988300 4.50 -0.53 7.02 1.45
BLK NYSE F09 5.15 208.51 664700 2.53 0.39 8.31 1.07
AAPL NASD T19 4.12 181.17 32440200 2.33 3.72 4.19 -0.25
BUD NYSE C04 4.03 56.61 54687500 7.66 1.35 4.97 7.04
LDK NYSE T09 3.83 47.16 5693500 8.84 -0.15 5.02 -0.13
CHA NYSE T31 3.36 71.16 3500 4.96 3.36 0.00 -0.99
BUCY NASD G05 3.16 132.16 1017100 2.45 0.52 5.28 0.08
FDG NYSE B07 3.03 79.03 2466900 3.99 0.69 5.16 0.11
ZEUS NASD B16 2.85 62.22 522200 4.80 2.32 3.36 1.36
HIBB NASD S55 2.79 20.62 4031600 15.65 1.75 1.91 0.15
VRGY NASD T27 2.58 25.19 3426000 11.41 2.13 1.43 1.36
SPWR NASD T22 2.55 85.19 1767100 3.09 0.56 3.22 -0.08
SGR NYSE G19 2.53 59.22 1372600 4.46 1.07 2.25 0.20
LEAP NASD T32 2.51 60.91 1007300 4.30 0.10 3.20 0.65
IIVI NASD T22 2.09 37.78 540900 5.86 1.49 1.48 2.62
FMX NYSE C04 2.05 46.70 2134900 4.59 -0.45 3.01 2.03
STP NYSE T09 1.94 46.89 7452500 4.32 0.30 2.37 -0.47
20080523 TOP LOSERS (Optionable Stocks)
SCODE EXC SEC $ DN CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP NYSE B05 -20.5 505.00 302300 -3.89 -11.2 16.94 0.12
CEO NYSE B06 -12.8 185.35 573600 -6.48 -9.07 5.48 0.17
UVV NYSE C30 -8.50 53.27 1654300 -13.76 -0.84 9.02 3.00
CME NYSE S12 -7.50 456.70 593600 -1.62 -0.37 15.61 -0.03
BIDU NASD T13 -6.30 328.71 4312400 -1.88 -1.33 16.53 -0.26
GOOG NASD T13 -4.84 544.62 4435300 -0.88 -2.50 15.19 -0.13
CHL NYSE T32 -4.83 78.34 4206900 -5.81 -1.97 3.86 1.49
BBOX NASD T18 -4.63 28.01 692400 -14.19 -3.33 2.50 2.87
CF NYSE B01 -4.57 127.30 2724300 -3.47 -0.51 7.41 0.50
GS NYSE F08 -4.56 172.64 8145800 -2.57 -1.19 5.27 -0.06
APA NYSE B06 -4.49 139.41 5166100 -3.12 1.80 8.39 0.05
DVN NYSE B06 -4.41 118.65 4758200 -3.58 1.01 6.77 0.05
PTR NYSE B08 -4.28 138.38 979700 -3.00 -2.15 3.77 0.28
FXI NYSE -3.95 149.59 6742000 -2.57 -1.90 3.33 0.57
LUFK NASD B11 -3.80 77.07 304400 -4.70 -0.23 4.35 0.26
SCHN NASD B16 -3.70 95.93 697200 -3.71 -0.03 4.34 0.26
OIH AMEX -3.55 208.12 8254300 -1.68 0.99 7.63 -0.18
POT NYSE B09 -3.41 196.33 8122200 -1.71 -1.47 7.94 -0.25
SPW NYSE C01 -3.40 121.52 710100 -2.72 -1.08 4.25 1.08
ATW NYSE B10 -3.36 101.82 646700 -3.19 0.55 5.97 0.55
20080523 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP NYSE B05 -20.5 505.00 302300 -3.89 -11.2 16.94 0.12
BIDU NASD T13 -6.30 328.71 4312400 -1.88 -1.33 16.53 -0.26
CME NYSE S12 -7.50 456.70 593600 -1.62 -0.37 15.61 -0.03
GOOG NASD T13 -4.84 544.62 4435300 -0.88 -2.50 15.19 -0.13
FSLR NASD T26 7.05 278.48 2550500 2.60 -2.73 10.42 -0.26
UVV NYSE C30 -8.50 53.27 1654300 -13.76 -0.84 9.02 3.00
APA NYSE B06 -4.49 139.41 5166100 -3.12 1.80 8.39 0.05
BLK NYSE F09 5.15 208.51 664700 2.53 0.39 8.31 1.07
ISRG NASD H12 10.02 284.77 1069600 3.65 8.01 8.09 -0.33
X NYSE G14 0.08 172.23 5968100 0.05 0.12 8.09 -0.23
POT NYSE B09 -3.41 196.33 8122200 -1.71 -1.47 7.94 -0.25
OIH AMEX -3.55 208.12 8254300 -1.68 0.99 7.63 -0.18
CF NYSE B01 -4.57 127.30 2724300 -3.47 -0.51 7.41 0.50
FLS NYSE G04 5.60 130.11 988300 4.50 -0.53 7.02 1.45
SU NYSE B06 -1.44 142.22 3352900 -1.00 1.16 6.88 -0.21
DVN NYSE B06 -4.41 118.65 4758200 -3.58 1.01 6.77 0.05
HES NYSE B13 -2.90 125.09 4183800 -2.27 1.63 6.70 -0.23
EOG NYSE B06 -1.73 134.97 2781700 -1.27 1.29 6.57 0.00
FLR NYSE R01 -1.94 186.79 1159900 -1.03 -0.20 6.27 -0.02
FFH NYSE F13 -2.28 280.25 42700 -0.81 1.49 5.99 -0.03
20080523 20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC SEC $ UP CLOSE VOL $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY AMEX F04 -1.87 137.64 181431392 -1.34 -0.46 2.14 0.06
QQQQ NASD -0.15 48.20 121708000 -0.31 -0.17 0.53 -0.21
XLF AMEX -0.37 24.65 72329104 -1.48 -0.11 0.39 0.09
F NYSE C02 -0.29 6.87 66871600 -4.05 -0.17 0.27 -0.37
C NYSE F11 -0.60 21.12 65572400 -2.76 0.03 0.71 -0.28
IWM AMEX -0.96 72.21 64497900 -1.31 -0.32 1.46 0.07
GE NYSE G09 -0.58 30.43 62471700 -1.87 -0.06 0.62 0.15
INTC NASD T24 -0.47 23.41 59073500 -1.97 -0.14 0.74 0.43
BUD NYSE C04 4.03 56.61 54687500 7.66 1.35 4.97 7.04
MSFT NASD T01 -0.42 28.05 48911300 -1.48 -0.21 0.38 -0.06
BAC NYSE F11 -0.80 33.93 42432000 -2.30 -0.15 0.72 0.05
PFE NYSE H04 -0.25 19.53 41881900 -1.26 -0.05 0.21 -0.34
CSCO NASD T18 -0.48 25.10 41665600 -1.88 -0.18 0.53 0.19
LEH NYSE F08 -2.39 36.11 37381000 -6.21 -0.50 2.85 0.37
AIG NYSE F13 -0.86 36.95 35243800 -2.27 -0.22 0.84 0.16
AAPL NASD T19 4.12 181.17 32440200 2.33 3.72 4.19 -0.25
GM NYSE C02 -0.83 17.60 30072300 -4.50 -0.12 0.96 0.42
CCU NYSE S09 0.05 34.82 28764000 0.14 0.04 0.21 1.32
QCOM NASD T03 1.89 47.76 28220400 4.12 -0.09 2.35 0.71
WM NYSE F29 -0.29 9.16 28070900 -3.07 -0.11 0.34 0.00
Create a free website or blog at WordPress.com.
Entries and comments feeds.
US Stocks Investing and Trading 