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 Comment
Tags: , ,


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          
Advertisements

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 comment
Tags: , ,


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 comment
Tags: , ,


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 comment
Tags: , ,


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 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 comment
Tags: , ,


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          

NYSE most actives from 20-May-2008 to 23-May-2008

May 27, 2008 at 12:33 pm | Posted in Daily Close Information, Most actives, US Stocks | Leave a comment
Tags:

NASDAQ most actives from 20-May-2008 to 23-May-2008

May 27, 2008 at 12:30 pm | Posted in Daily Close Information, Most actives, US Stocks | Leave a comment
Tags:

AMEX most actives from 20-May-2008 to 23-May-2008

May 27, 2008 at 12:27 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 22-May-2008

May 27, 2008 at 12:38 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , ,


20080522  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 16.18 525.46   269400    3.18 23.49 19.34   -0.40          
PLCE  NASD S04  4.63  32.98  8193100   16.33  1.74  5.06    4.07          
POT   NYSE B09  4.14 199.74 10888900    2.12  0.60  6.76    0.11          
AMN   NYSE G06  3.90 112.86    71900    3.58 -0.21  5.03    0.29          
SAFM  NASD C17  3.71  47.71  1101100    8.43  1.42  3.28    0.66          
CRM   NYSE T15  3.65  66.31  5775400    5.83  0.82  5.92    0.76          
LDG   NYSE S19  3.48  46.65  1440700    8.06  0.95  4.22    0.69          
BHP   NYSE B07  3.42  92.30  5182600    3.85  4.25  2.24    0.38          
FDG   NYSE B07  3.40  76.00  2223200    4.68  0.58  3.71    0.21          
EV    NYSE F02  3.18  41.94  1628800    8.20  0.35  2.87    0.60          
AZO   NYSE S06  2.77 128.44   753000    2.20 -0.61  4.69   -0.21          
FLIR  NASD T22  2.73  37.60  3040100    7.83  1.68  2.41    1.82          
CETV  NASD S10  2.62 102.30   356400    2.63 -0.03  4.12    0.18          
BLK   NYSE F09  2.58 203.36   320900    1.28 -1.38  6.28    0.55          
ZLC   NYSE S32  2.53  21.17  2742500   13.57  0.15  2.76    1.51          
CF    NYSE B01  2.50 131.87  1819100    1.93 -0.35  5.88   -0.29          
TX    NYSE B16  2.32  43.59  1072500    5.62  1.23  1.76    0.11          
CN    NYSE T31  2.29  61.97   254100    3.84  1.40  1.08   -0.10          
BBH   AMEX      2.26 162.04   146100    1.41 -0.57  3.68   -0.49          
UTHR  NASD H05  2.24  91.19  1132900    2.52  0.35  5.23   -0.16          

20080522  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 -20.0 335.01  5815400   -5.63  0.98 26.29    0.17          
ISRG  NASD H12 -13.9 274.75  1606600   -4.82 -5.54 11.98    1.48          
DRYS  NASD S51 -10.2  92.13  9365600   -9.99 -1.34  9.75    0.02          
FSLR  NASD T26 -8.02 271.43  3460800   -2.87  1.05 16.32   -0.31          
GNK   NYSE S51 -6.22  69.25  5137700   -8.24 -0.57  7.35    0.86          
CSIQ  NASD T26 -5.89  37.90  6229200  -13.45 -0.18  7.12    0.64          
SOLF  NASD T26 -5.85  20.65 22910900  -22.08 -1.29  5.06   -0.25          
MELI  NASD S12 -5.79  44.63  2083200  -11.48 -0.09  7.54    0.41          
CEO   NYSE B06 -4.81 198.19   491200   -2.37 -1.00  4.79   -0.48          
BCE   NYSE T30 -4.73  33.10 20190200  -12.50 -5.37  1.42   18.15          
BCSI  NASD T18 -4.55  18.09 11813600  -20.10 -5.64  2.90    5.25          
DKS   NYSE S55 -4.29  22.25 21081600  -16.16 -3.53  2.14    8.02          
FTI   NYSE B11 -4.11  75.59  2798800   -5.16 -2.15  4.45   -0.16          
TSL   NYSE T26 -4.08  47.05  2134200   -7.98  0.33  5.63    0.14          
X     NYSE G14 -3.95 172.15  7794000   -2.24  0.99 11.61    0.26          
PBR   NYSE B10 -3.17  72.02 17179200   -4.22  1.46  5.15   -0.34          
UA    NYSE C28 -3.13  33.67  2526200   -8.51 -0.81  2.87    0.88          
RRC   NYSE B06 -2.88  70.11  2402200   -3.95 -0.68  3.81    0.00          
HES   NYSE B13 -2.79 127.99  5434800   -2.13  0.15  5.31   -0.23          
MA    NYSE S12 -2.75 275.90  2148100   -0.99 -2.35 10.24   -0.25          

20080522 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 -20.0 335.01  5815400   -5.63  0.98 26.29    0.17          
RTP   NYSE B05 16.18 525.46   269400    3.18 23.49 19.34   -0.40          
FSLR  NASD T26 -8.02 271.43  3460800   -2.87  1.05 16.32   -0.31          
GOOG  NASD T13 -0.53 549.46  5077200   -0.10  2.15 13.96   -0.22          
ISRG  NASD H12 -13.9 274.75  1606600   -4.82 -5.54 11.98    1.48          
X     NYSE G14 -3.95 172.15  7794000   -2.24  0.99 11.61    0.26          
CME   NYSE S12  0.20 464.20   609100    0.04 -0.26 11.29   -0.09          
MA    NYSE S12 -2.75 275.90  2148100   -0.99 -2.35 10.24   -0.25          
DRYS  NASD S51 -10.2  92.13  9365600   -9.99 -1.34  9.75    0.02          
AAPL  NASD T19 -1.14 177.05 43105900   -0.64  1.07  9.33    0.04          
STRA  NASD S21  1.94 192.58    79700    1.02 -0.67  7.60   -0.50          
MELI  NASD S12 -5.79  44.63  2083200  -11.48 -0.09  7.54    0.41          
GNK   NYSE S51 -6.22  69.25  5137700   -8.24 -0.57  7.35    0.86          
FCX   NYSE B04 -1.49 119.09 10715300   -1.24  0.92  7.20   -0.04          
CSIQ  NASD T26 -5.89  37.90  6229200  -13.45 -0.18  7.12    0.64          
FFH   NYSE F13 -1.94 282.53    44200   -0.68  2.21  7.00    0.02          
POT   NYSE B09  4.14 199.74 10888900    2.12  0.60  6.76    0.11          
BLK   NYSE F09  2.58 203.36   320900    1.28 -1.38  6.28    0.55          
CRM   NYSE T15  3.65  66.31  5775400    5.83  0.82  5.92    0.76          
CF    NYSE B01  2.50 131.87  1819100    1.93 -0.35  5.88   -0.29          

20080522   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  0.02 139.51  170806896    0.01 -0.08  1.17   -0.32          
QQQQ  NASD      0.17  48.35  153198100    0.35  0.12  0.58   -0.21          
F     NYSE C02 -0.64   7.16  106830200   -8.21 -0.31  0.45    1.46          
C     NYSE F11  0.66  21.72   91691400    3.13  0.15  0.76   -0.19          
EDS   NYSE T12  0.06  24.35   90014400    0.25  0.02  0.11    1.49          
XLF   AMEX      0.14  25.02   66392300    0.56 -0.17  0.56   -0.39          
PFE   NYSE H04 -0.23  19.78   63713200   -1.15 -0.24  0.32    0.05          
IWM   AMEX      0.52  73.17   60034800    0.72  0.14  0.87   -0.40          
GE    NYSE G09  0.02  31.01   54240800    0.06  0.02  0.45   -0.43          
MSFT  NASD T01  0.22  28.47   52209700    0.78  0.03  0.52   -0.13          
ESLR  NASD T09  1.82  10.92   47686800   20.00  2.76  1.50    5.88          
AAPL  NASD T19 -1.14 177.05   43105900   -0.64  1.07  9.33    0.04          
INTC  NASD T24  0.22  23.88   41173900    0.93  0.16  0.40   -0.36          
BAC   NYSE F11  0.10  34.73   40330700    0.29  0.12  0.84   -0.09          
RAD   NYSE S19 -0.27   2.03   39270100  -11.74 -0.11  0.26    9.74          
XLE   AMEX     -1.30  87.75   37355800   -1.46 -0.16  2.11   -0.17          
CSCO  NASD T18  0.21  25.58   35030600    0.83 -0.01  0.61   -0.18          
EMC   NYSE T06 -0.02  17.27   34767200   -0.12  0.03  0.39   -0.16          
AMR   NYSE S34  0.34   6.56   34171400    5.47  0.29  0.43   -0.44          
XOM   NYSE B08 -1.16  92.51   32042200   -1.24  0.09  1.88   -0.26          

Top gainers and losers, highest daily price fluctuation, highest volume 21-May-2008

May 27, 2008 at 12:34 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , ,


20080521  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEO   NYSE B06 10.69 203.00   947300    5.56  9.90  5.13    0.48          
LDK   NYSE T09  3.19  44.27 10152300    7.77  0.92  4.18    0.84          
NFG   NYSE U04  3.19  61.93  2027900    5.43  1.20  3.99    5.73          
DRYS  NASD S51  3.11 102.36  9216600    3.13  3.44  7.22   -0.22          
MBT   NYSE T32  3.08  89.08  3224300    3.58  0.70  3.59    0.34          
ESLT  NASD T22  3.00  61.32    64200    5.14  2.27  1.33   -0.51          
FSYS  NASD C03  2.91  28.66   723800   11.30  0.43  3.96    3.15          
WLT   NYSE G10  2.62  90.80  3157000    2.97  1.31  6.39    0.98          
RDS.B NYSE      2.42  86.45   845900    2.88  2.71  1.43    2.04          
NOV   NYSE B11  2.41  83.28 15391500    2.98  1.21  4.99    1.21          
RDS.A NYSE      2.14  87.32  3644400    2.51  2.77  1.72    0.98          
BUD   NYSE C04  2.00  52.65 10646700    3.95  0.19  2.50    0.62          
SNP   NYSE B06  1.82  93.25  1320300    1.99  5.56  4.10    0.34          
DRQ   NYSE B11  1.77  63.09  1155100    2.89  0.24  3.80    2.14          
FTI   NYSE B11  1.67  79.70  3349400    2.14  0.16  5.01    0.51          
OSTK  NASD S53  1.66  28.12   909300    6.27 -0.10  2.14    1.31          
ATPG  NASD B06  1.57  45.92  1252500    3.54  0.42  2.83    0.25          
JRCC  NASD B07  1.50  36.98  1605600    4.23  0.07  7.57    0.05          
MDT   NYSE H12  1.47  50.43 11383400    3.00  0.86  1.24   -0.22          
HNP   NYSE U03  1.45  31.15   510900    4.88  1.80  1.04   -0.16          

20080521  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG  NASD T13 -28.6 549.99  6470100   -4.94 -0.09 33.52    0.95          
CME   NYSE S12 -20.5 464.00   672100   -4.23 -0.50 23.38    0.19          
FSLR  NASD T26 -19.6 279.45  4998400   -6.56 -6.38 14.35    0.61          
BIDU  NASD T13 -17.1 354.99  4964700   -4.61 -0.46 23.60    0.21          
RTP   NYSE B05 -14.7 509.28   445900   -2.80 -1.50 20.77    0.15          
ISRG  NASD H12 -9.69 288.65   648300   -3.25 -1.19 12.67    0.35          
POT   NYSE B09 -8.07 195.60  9775600   -3.96  0.59 11.00    0.21          
X     NYSE G14 -7.92 176.10  6194800   -4.30 -0.56  9.56    0.02          
AAPL  NASD T19 -7.71 178.19 41344800   -4.15 -0.23 11.75    0.19          
PKX   NYSE B16 -7.54 132.66   802900   -5.38 -4.45  5.71    0.31          
ICE   NYSE S12 -7.29 143.31  1469900   -4.84  0.41  9.32    0.19          
MCO   NYSE F03 -6.99  36.91 33713500  -15.92 -0.90  6.92    6.34          
CRZO  NASD B06 -6.70  67.84  1850100   -8.99 -1.12  5.89    3.70          
RIG   NYSE B10 -6.40 155.00 10751900   -3.97  0.13  6.89    0.58          
MOS   NYSE B01 -6.24 120.67  5097100   -4.92  0.45  8.48    0.27          
BBH   AMEX     -6.15 159.78   283700   -3.71 -2.69  4.33    0.63          
CF    NYSE B01 -6.08 129.37  2559400   -4.49  0.20  7.41    0.38          
PCP   NYSE B16 -6.02 117.30  1591600   -4.88 -0.12  7.77    0.79          
BLK   NYSE F09 -5.87 200.78   207000   -2.84  0.35  7.62   -0.50          
DECK  NASD C29 -5.85 131.06   444800   -4.27  0.77  8.29    0.98          

20080521 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG  NASD T13 -28.6 549.99  6470100   -4.94 -0.09 33.52    0.95          
BIDU  NASD T13 -17.1 354.99  4964700   -4.61 -0.46 23.60    0.21          
CME   NYSE S12 -20.5 464.00   672100   -4.23 -0.50 23.38    0.19          
RTP   NYSE B05 -14.7 509.28   445900   -2.80 -1.50 20.77    0.15          
FSLR  NASD T26 -19.6 279.45  4998400   -6.56 -6.38 14.35    0.61          
ISRG  NASD H12 -9.69 288.65   648300   -3.25 -1.19 12.67    0.35          
AAPL  NASD T19 -7.71 178.19 41344800   -4.15 -0.23 11.75    0.19          
POT   NYSE B09 -8.07 195.60  9775600   -3.96  0.59 11.00    0.21          
WYNN  NASD S48 -3.46 101.62  2499200   -3.29 -0.29 10.08    0.89          
MA    NYSE S12  1.00 278.65  2860600    0.36 -0.25  9.86    0.50          
X     NYSE G14 -7.92 176.10  6194800   -4.30 -0.56  9.56    0.02          
STRA  NASD S21 -3.45 190.64   160800   -1.78  0.73  9.54   -0.37          
ICE   NYSE S12 -7.29 143.31  1469900   -4.84  0.41  9.32    0.19          
BUCY  NASD G05 -5.19 130.61  1269700   -3.82 -0.25  8.63    0.01          
FFH   NYSE F13 -5.53 284.47    43500   -1.91  2.74  8.62   -0.51          
MOS   NYSE B01 -6.24 120.67  5097100   -4.92  0.45  8.48    0.27          
ILF   AMEX     -4.68 300.31   319200   -1.53  1.45  8.43   -0.53          
PCLN  NASD T15 -3.56 128.71  1428400   -2.69  0.47  8.34    0.10          
DECK  NASD C29 -5.85 131.06   444800   -4.27  0.77  8.29    0.98          
RIMM  NASD T07 -5.71 132.89 18328400   -4.12  0.90  8.12    0.17          

20080521   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -2.40 139.49  252709408   -1.69 -0.06  3.12    0.42          
QQQQ  NASD     -1.09  48.18  192807600   -2.21  0.04  1.58    0.41          
C     NYSE F11 -1.05  21.06  113438000   -4.75  0.02  1.27    0.26          
XLF   AMEX     -0.65  24.88  108391696   -2.55 -0.07  0.88    0.37          
IWM   AMEX     -1.05  72.65  100027696   -1.42 -0.08  1.98    0.22          
GE    NYSE G09 -0.73  30.99   95317104   -2.30  0.05  0.87    0.39          
INTC  NASD T24 -0.43  23.66   64453600   -1.78 -0.21  0.68   -0.13          
AMR   NYSE S34 -1.98   6.22   60889800  -24.15 -0.25  1.96    3.72          
PFE   NYSE H04 -0.04  20.01   60573800   -0.20  0.06  0.25   -0.01          
MSFT  NASD T01 -0.51  28.25   60125000   -1.77  0.05  0.86   -0.21          
AIG   NYSE F13 -1.16  36.96   45119700   -3.04  0.08  1.81   -0.03          
XLE   AMEX     -1.34  89.05   45072300   -1.48 -0.37  2.59    0.75          
BAC   NYSE F11 -0.76  34.63   44294700   -2.15  0.01  1.05    0.21          
F     NYSE C02 -0.20   7.80   43416500   -2.50  0.03  0.27    0.00          
XOM   NYSE B08 -0.89  93.67   43222100   -0.94  0.07  2.66    0.61          
CSCO  NASD T18 -0.48  25.37   42877400   -1.86  0.00  0.96    0.04          
EMC   NYSE T06  0.01  17.29   41443800    0.06 -0.09  0.47   -0.35          
AAPL  NASD T19 -7.71 178.19   41344800   -4.15 -0.23 11.75    0.19          
JPM   NYSE F11 -1.28  42.42   40615600   -2.93  0.12  1.72   -0.17          
WM    NYSE F29 -0.43   9.40   40414600   -4.37 -0.05  0.56    0.97          
Next Page »

Blog at WordPress.com.
Entries and comments feeds.