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

May 27, 2008 at 12:31 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , , ,


20080520  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SU    NYSE B06  7.48 145.90  5796800    5.40  0.62  7.75    0.80          
WLL   NYSE B10  7.33  96.40  2738600    8.23  1.19  7.49    1.19          
POT   NYSE B09  5.31 203.67  8045900    2.68  1.17  8.06   -0.11          
ARD   AMEX B10  4.27  55.17  1211300    8.39  0.43  4.62    0.50          
EAC   NYSE B06  4.00  62.60  1427000    6.83  0.00  4.60    1.36          
ZEUS  NASD B16  3.88  60.51   489800    6.85 -0.29  4.82    0.51          
AEM   NYSE B05  3.80  73.11  2326000    5.48  0.68  3.12    0.46          
X     NYSE G14  3.80 184.02  6062600    2.11 -1.22  9.14    0.21          
FFH   NYSE F13  3.72 290.00    88100    1.30 -1.78  9.20    1.77          
CLF   NYSE B16  3.57  97.42  2275700    3.80 -0.29  4.48   -0.30          
EOG   NYSE B06  3.51 143.41  3343500    2.51  0.28  5.08   -0.01          
HUM   NYSE H08  3.31  48.06  5746100    7.40 -0.09  3.44    1.14          
IMO   AMEX B13  3.29  61.71   616300    5.63  0.62  3.41    3.60          
AGU   NYSE B01  3.28  88.89  3297300    3.83  1.79  3.31    0.10          
NGS   AMEX B11  3.21  29.61   389700   12.16  0.09  3.48    1.63          
FSLR  NASD T26  3.16 299.06  3110000    1.07 -1.17  9.43   -0.22          
UPL   AMEX B06  3.14  92.70  1920700    3.51  0.70  3.91    0.00          
HES   NYSE B13  3.10 133.80  5684500    2.37  0.11  4.20    0.01          
MOS   NYSE B01  3.03 126.91  4008500    2.45  0.00  4.93   -0.28          
RRC   NYSE B06  2.93  75.00  3102600    4.07  0.53  4.70    0.09          

20080520  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 -22.7 523.94   387000   -4.15 -20.2 13.57    0.23          
BLK   NYSE F09 -6.60 206.65   412700   -3.09 -1.85  7.12    0.51          
FXI   NYSE     -6.55 152.40  6208900   -4.12 -4.31  2.64   -0.07          
DRYS  NASD S51 -5.75  99.25 11843800   -5.48 -0.38  8.29    0.00          
SNP   NYSE B06 -5.32  91.43   988200   -5.50 -3.22  2.53    0.82          
PTR   NYSE B08 -5.12 142.80  1381000   -3.46 -4.92  1.83    0.12          
HDB   NYSE F06 -5.07 104.19   583100   -4.64 -1.77  4.17    0.40          
CHL   NYSE T32 -4.15  82.03  4304000   -4.82 -2.43  2.91    2.28          
GNK   NYSE S51 -3.83  75.17  1973700   -4.85 -0.01  4.19    0.10          
BHP   NYSE B07 -3.80  89.69  7023300   -4.06 -3.39  2.68    0.88          
CEO   NYSE B06 -3.71 192.31   639900   -1.89 -2.02  2.78    0.59          
EDU   NYSE S21 -3.58  76.03   769100   -4.50  1.40  5.17    0.75          
CRM   NYSE T15 -3.48  62.80  3150500   -5.25 -0.54  3.34    0.42          
AMG   NYSE F02 -3.45  99.75   540500   -3.34 -1.02  2.96   -0.02          
WYNN  NASD S48 -3.34 105.08  1321100   -3.08 -0.42  3.81    0.14          
CHA   NYSE T31 -2.92  67.75   325600   -4.13 -1.42  1.72    0.52          
RKH   AMEX     -2.82 118.31   462700   -2.33 -1.14  2.21   -0.09          
MTB   NYSE F25 -2.79  88.81  1391400   -3.05 -0.89  2.46    1.39          
EEM   AMEX     -2.69 152.44 14990400   -1.73 -2.19  1.43   -0.01          
SHLD  NASD S17 -2.60  91.91  2021100   -2.75 -1.01  4.02    0.11          

20080520 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RTP   NYSE B05 -22.7 523.94   387000   -4.15 -20.2 13.57    0.23          
CME   NYSE S12  0.45 484.50   563100    0.09 -3.05 12.27   -0.30          
STRA  NASD S21 -0.34 194.09   256000   -0.17 -3.19 10.57    1.47          
GOOG  NASD T13  1.08 578.60  3313900    0.19 -2.89  9.57   -0.41          
FSLR  NASD T26  3.16 299.06  3110000    1.07 -1.17  9.43   -0.22          
FFH   NYSE F13  3.72 290.00    88100    1.30 -1.78  9.20    1.77          
X     NYSE G14  3.80 184.02  6062600    2.11 -1.22  9.14    0.21          
DRYS  NASD S51 -5.75  99.25 11843800   -5.48 -0.38  8.29    0.00          
BIDU  NASD T13  1.13 372.13  4108500    0.30 -5.50  8.21   -0.32          
POT   NYSE B09  5.31 203.67  8045900    2.68  1.17  8.06   -0.11          
SU    NYSE B06  7.48 145.90  5796800    5.40  0.62  7.75    0.80          
WLL   NYSE B10  7.33  96.40  2738600    8.23  1.19  7.49    1.19          
BLK   NYSE F09 -6.60 206.65   412700   -3.09 -1.85  7.12    0.51          
BUCY  NASD G05  1.00 135.80  1260200    0.74 -3.35  6.53   -0.17          
ILF   AMEX     -0.09 304.99   684500   -0.03 -3.08  6.32    0.12          
AAPL  NASD T19  2.30 185.90 34637400    1.25 -1.78  6.04    0.02          
MA    NYSE S12 -2.35 277.65  1910300   -0.84 -1.77  5.93   -0.04          
CF    NYSE B01  2.83 135.45  1859100    2.13  1.39  5.81   -0.14          
ISRG  NASD H12 -0.16 298.34   481300   -0.05 -0.49  5.76   -0.49          
PCLN  NASD T15  2.70 132.27  1304300    2.08 -2.05  5.75   -0.25          

20080520   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -1.16 141.89  178540304   -0.81 -0.78  1.34    0.08          
QQQQ  NASD     -0.38  49.27  137163600   -0.77 -0.20  0.58   -0.02          
C     NYSE F11 -0.88  22.11   89724096   -3.83 -0.19  0.84    0.52          
IWM   AMEX     -0.27  73.70   82108896   -0.37 -0.53  0.93   -0.20          
XLF   AMEX     -0.61  25.53   78953400   -2.33 -0.27  0.50    0.13          
MSFT  NASD T01 -0.70  28.76   75767500   -2.38 -0.16  0.68    0.27          
INTC  NASD T24 -0.79  24.09   73929500   -3.18 -0.33  0.82    0.21          
GE    NYSE G09 -0.68  31.72   68563504   -2.10 -0.13  0.72    0.18          
EMC   NYSE T06 -0.69  17.28   64027000   -3.84 -0.47  0.71    0.26          
PFE   NYSE H04 -0.18  20.05   61429100   -0.89 -0.05  0.24    0.01          
JPM   NYSE F11 -2.29  43.70   48996800   -4.98 -0.38  2.16    1.53          
AIG   NYSE F13 -0.83  38.12   46455900   -2.13 -0.22  1.19    0.75          
F     NYSE C02 -0.02   8.00   43350100   -0.25  0.00  0.16    0.20          
CSCO  NASD T18 -0.52  25.85   41095400   -1.97 -0.24  0.80   -0.01          
HD    NYSE S30 -1.50  27.37   39810600   -5.20 -0.83  1.19    1.87          
MU    NYSE T28 -0.55   8.21   37895600   -6.28 -0.09  0.67    0.93          
BAC   NYSE F11 -0.71  35.39   36537300   -1.97 -0.26  0.68   -0.03          
AAPL  NASD T19  2.30 185.90   34637400    1.25 -1.78  6.04    0.02          
EDS   NYSE T12  0.00  24.30   32368600    0.00  0.01  0.05   -0.27          
WFC   NYSE F11 -0.43  28.05   31462600   -1.51 -0.19  1.35    0.10          

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

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


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

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

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

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

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

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


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

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

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

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

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

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


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

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

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

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

Top 20 gainers and losers, highest daily price fluctuation, highest volume 12-May-2008

May 14, 2008 at 10:11 am | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | Leave a comment
Tags: , ,


20080512  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 20.59 366.87  4584100    5.95  1.57 24.65    0.39          
GOOG  NASD T13 11.74 584.94  4865400    2.05  1.55 17.84    0.08          
RIMM  NASD T07  9.20 141.97 33800900    6.93  3.74  7.43    1.22          
SOHU  NASD T13  6.38  82.20  3583900    8.41 -0.47  7.34    0.52          
GNK   NYSE S51  6.17  81.43  1872600    8.20  0.73  6.15    1.86          
DECK  NASD C29  5.95 141.00   402700    4.41  1.65  6.43    0.10          
ILF   AMEX      5.84 288.69   419500    2.06  2.73  6.87    0.20          
ECA   NYSE B06  5.80  91.73 10078000    6.75  6.23  4.15    2.96          
EXM   NYSE S51  5.37  50.52  3189500   11.89  1.10  4.99    2.36          
EDS   NYSE T12  5.27  24.13 13490500   27.94  0.09  6.50    4.27          
ARA   NYSE C20  5.11  86.62   660700    6.27  2.03  5.46    0.45          
MLM   NYSE G06  4.94 114.00   677800    4.53  0.03  5.35    2.30          
AAPL  NASD T19  4.71 188.16 29263000    2.57  1.76  6.02    0.22          
DRYS  NASD S51  4.68  96.64  4264500    5.09  0.79  4.77    0.52          
VMC   NYSE G06  4.21  70.51  2656300    6.35  0.59  3.86    0.54          
GS    NYSE F08  3.99 192.08  5655600    2.12  1.36  5.36   -0.13          
ANN   NYSE S04  3.94  28.49  6461600   16.05  2.34  2.09    3.99          
CSC   NYSE T12  3.90  47.44  3642200    8.96  0.16  4.62    4.87          
ENER  NASD T22  3.88  51.62  6167700    8.13  0.26  4.80   -0.15          
BLK   NYSE F09  3.85 215.85   639700    1.82  2.21  6.10    1.77          

20080512  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
RIG   NYSE B10 -5.24 148.42  9017800   -3.41 -1.50  4.59    0.02          
OIH   AMEX     -3.45 203.49  6386800   -1.67 -1.93  3.37   -0.10          
IMCL  NASD H01 -3.25  41.58  5809700   -7.25 -2.17  1.93    3.02          
PDC   AMEX B10 -3.01  15.29  3150600  -16.45 -0.25  2.96    3.43          
ACI   NYSE B07 -2.89  62.47  4748400   -4.42 -0.49  2.85    0.53          
OMG   NYSE B15 -2.85  49.00  2459500   -5.50 -0.51  3.37    2.26          
EOG   NYSE B06 -2.50 136.00  2826200   -1.81 -0.60  2.80    0.10          
HPQ   NYSE T08 -2.30  46.83 40208300   -4.68  0.26  4.12    3.18          
CTRP  NASD S48 -2.18  62.74   842200   -3.36 -0.10  2.67    0.44          
ATW   NYSE B10 -2.00 102.89   450700   -1.91 -1.64  2.59   -0.37          
FDG   NYSE B07 -2.00  69.59  1280800   -2.79 -0.34  2.79   -0.30          
FTI   NYSE B11 -2.00  75.85  2342900   -2.57 -0.20  3.03   -0.45          
CRYP  NASD T02 -1.98  19.66   414800   -9.15 -2.46  2.26    4.49          
FCL   NYSE B07 -1.95  62.10  1384400   -3.04 -0.76  3.35    0.34          
AIG   NYSE F13 -1.91  38.37 80388096   -4.74 -0.24  2.78   -0.04          
MELI  NASD S12 -1.76  52.26  1474000   -3.26 -0.22  3.88    0.39          
CLB   NYSE B11 -1.68 124.55   189900   -1.33 -0.03  3.19   -0.30          
RTP   NYSE B05 -1.64 503.50   207600   -0.32 -7.23 12.33   -0.04          
APA   NYSE B06 -1.62 134.05  4251000   -1.19 -2.07  3.15    0.18          
SLB   NYSE B11 -1.56 103.45  7138000   -1.49 -0.57  2.79    0.17          

20080512 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
BIDU  NASD T13 20.59 366.87  4584100    5.95  1.57 24.65    0.39          
GOOG  NASD T13 11.74 584.94  4865400    2.05  1.55 17.84    0.08          
RTP   NYSE B05 -1.64 503.50   207600   -0.32 -7.23 12.33   -0.04          
MA    NYSE S12  3.41 290.26  2320800    1.19 -0.29 10.68    0.27          
FSLR  NASD T26  0.34 284.84  2268500    0.12  1.06 10.00   -0.32          
CME   NYSE S12  3.45 465.10   408800    0.75  0.63  8.38   -0.25          
STRA  NASD S21  3.27 192.26   117400    1.73  2.32  7.67   -0.01          
RIMM  NASD T07  9.20 141.97 33800900    6.93  3.74  7.43    1.22          
SOHU  NASD T13  6.38  82.20  3583900    8.41 -0.47  7.34    0.52          
ILF   AMEX      5.84 288.69   419500    2.06  2.73  6.87    0.20          
POT   NYSE B09  2.83 200.69  7904000    1.43  1.64  6.53    0.03          
EDS   NYSE T12  5.27  24.13 13490500   27.94  0.09  6.50    4.27          
DECK  NASD C29  5.95 141.00   402700    4.41  1.65  6.43    0.10          
FFH   NYSE F13 -0.58 280.00    65900   -0.21 -1.08  6.32   -0.66          
CLF   NYSE B16  0.73 180.55  1215900    0.41  0.57  6.26   -0.31          
GNK   NYSE S51  6.17  81.43  1872600    8.20  0.73  6.15    1.86          
BLK   NYSE F09  3.85 215.85   639700    1.82  2.21  6.10    1.77          
ISRG  NASD H12  2.14 291.24   428200    0.74 -0.60  6.04   -0.06          
AAPL  NASD T19  4.71 188.16 29263000    2.57  1.76  6.02    0.22          
FLS   NYSE G04  2.34 123.60   671100    1.93  1.00  5.64    0.52          

20080512   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04  1.56 140.46  150881200    1.12  0.35  1.83   -0.01          
QQQQ  NASD      0.88  49.09   89636000    1.83  0.07  0.99   -0.08          
AIG   NYSE F13 -1.91  38.37   80388096   -4.74 -0.24  2.78   -0.04          
S     NYSE T07 -0.14   9.24   71111600   -1.49 -0.27  0.93   -0.12          
C     NYSE F11  0.01  23.64   68820704    0.04  0.09  0.73   -0.20          
XLF   AMEX      0.31  26.30   67750304    1.19  0.03  0.46   -0.41          
CCU   NYSE S09  2.87  32.87   64789500    9.57  0.29  5.61    8.10          
MSFT  NASD T01  0.60  29.99   64286200    2.04  0.01  0.71    0.25          
IWM   AMEX      1.57  73.07   49246700    2.20  0.45  1.46   -0.05          
YHOO  NASD T13 -0.67  25.26   41333800   -2.58 -0.13  0.86    0.35          
HPQ   NYSE T08 -2.30  46.83   40208300   -4.68  0.26  4.12    3.18          
CSCO  NASD T18  0.35  25.84   38126200    1.37 -0.04  0.47   -0.01          
PFE   NYSE H04  0.12  19.91   36221900    0.61  0.06  0.19    0.03          
INTC  NASD T24  0.27  23.64   34431900    1.16 -0.01  0.51   -0.14          
RIMM  NASD T07  9.20 141.97   33800900    6.93  3.74  7.43    1.22          
GE    NYSE G09  0.13  32.40   30685500    0.40  0.06  0.33   -0.21          
WM    NYSE F29 -0.09  10.25   30261700   -0.87  0.06  0.44    0.05          
AAPL  NASD T19  4.71 188.16   29263000    2.57  1.76  6.02    0.22          
F     NYSE C02  0.05   8.15   28657600    0.62  0.07  0.10   -0.30          
FNM   NYSE F12  0.44  28.25   28239600    1.58  0.20  1.11   -0.63          

US Stocks at close 12-May-2008

May 12, 2008 at 9:45 pm | Posted in Daily Close Information, US Stocks | Leave a comment
Tags:

YTD performance of DJIA components as at 9-May-2008

May 12, 2008 at 9:39 pm | Posted in DOW JONES, US Stocks | Leave a comment
Tags:

SCODE COMPANY NAME    EXC  SEC M   080102  080509    YTD %
WMT   Wal-Mart Stores NYSE S18      46.90   57.18   21.92%
IBM   International B NYSE T08     104.69  124.06   18.50%
CAT   Caterpillar, In NYSE G05      70.63   81.76   15.76%
DD    E.I. du Pont de NYSE B01      43.74   48.44   10.75%
JPM   J.P. Morgan Cha NYSE F11      42.17   46.57   10.43%
AA    Alcoa Inc.      NYSE B02      36.13   39.04    8.05%
DIS   Walt Disney Com NYSE S24      31.84   34.30    7.73%
HD    Home Depot, Inc NYSE S30      26.11   27.98    7.16%
MCD   McDonald's Corp NYSE S49      58.10   59.24    1.96%
JNJ   JOHON & JOHON   NYSE H04      65.91   66.55    0.97%
HON   Honeywell Inter NYSE G02      59.90   59.59   -0.52%
HPQ   Hewlett-Packard NYSE T08      49.65   49.13   -1.05%
UTX   United Technolo NYSE R01      75.21   73.13   -2.77%
BA    Boeing Company  NYSE G01      86.62   84.06   -2.96%
AXP   American Expres NYSE F03      51.04   48.96   -4.08%
XOM   Exxon Mobil Cor NYSE B08      93.51   88.82   -5.02%
T     AT&T Corporatio NYSE T30      41.00   38.59   -5.88%
MMM   3M Company      NYSE R01      82.71   76.32   -7.73%
INTC  Intel Corporati NASD T24      25.35   23.37   -7.81%
KO    Coca-Cola Compa NYSE C05      61.09   56.15   -8.09%
PG    Procter & Gambl NYSE C21      72.31   65.21   -9.82%
GE    General Electri NYSE G09      36.76   32.27  -12.21%
VZ    Verizon Communi NYSE T30      43.21   37.91  -12.27%
PFE   Pfizer, Inc.    NYSE H04      22.91   19.79  -13.62%
MSFT  Microsoft Corpo NASD T01      35.22   29.39  -16.55%
GM    General Motors  NYSE C02      24.41   20.29  -16.88%
C     Citigroup, Inc. NYSE F11      28.92   23.63  -18.29%
AIG   American Intern NYSE F13      56.30   40.28  -28.45%
MRK   Merck & Company NYSE H04      57.37   38.99  -32.04%
MO    Altria Group    NYSE C08      74.93   20.94  -72.05% ***
*** special dividend

Top 20 gainers and losers, highest daily price fluctuation, highest volume 9-May-2008

May 12, 2008 at 9:38 pm | Posted in Daily Close Information, Most actives, Top Gainers & Losers, Top High-Low price volatility, US Stocks | 1 Comment
Tags: , ,


20080509  TOP GAINERS (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
PCLN  NASD T15 14.85 138.63  5936900   12.00 16.11  6.97    1.73          
FFH   NYSE F13  8.78 280.58   193300    3.23  2.90 11.42    2.50          
FSLR  NASD T26  8.70 284.50  3357400    3.15  8.40  9.10    0.40          
OII   NYSE B10  4.50  72.61  1821000    6.61  0.29  4.47    1.22          
LEAP  NASD T32  4.38  54.48  2705300    8.74  0.71  4.67    1.83          
ATVI  NASD T17  3.94  31.64 22079500   14.22  1.52  2.56    2.95          
FTI   NYSE B11  3.59  77.85  4280400    4.83 -0.15  6.00    0.40          
RAIL  NASD S44  3.31  37.58   390200    9.66  2.13  1.88    0.26          
TRLG  NASD C28  2.76  22.27  5015900   14.15  1.98  2.40    6.36          
SFY   NYSE B06  2.76  55.63   710000    5.22  0.84  2.50   -0.52          
NAT   NYSE S51  2.67  39.31  1994700    7.29  1.86  0.99    4.38          
HRS   NYSE T03  2.52  56.93  3533200    4.63  5.52  3.65    2.39          
BEN   NYSE F02  2.45  99.93  1945400    2.51 -0.22  5.94    0.35          
ALNY  NASD H01  2.28  27.67  1142500    8.98  0.48  2.91    2.92          
NOV   NYSE B11  2.27  77.41  9683600    3.02 -0.21  3.60   -0.11          
MGM   NYSE S48  2.23  51.25  5132800    4.55 -0.55  3.31    1.62          
FRO   NYSE S51  2.21  61.07  1056800    3.75  0.88  1.95   -0.48          
FMC   NYSE B03  2.19  67.22  1975300    3.37  0.06  2.67    1.16          
LTR   NYSE F13  2.19  46.29 10168300    4.97  0.22  2.48    2.31          
MRX   NYSE H01  2.15  22.35  3812900   10.64  0.57  2.90    3.72          

20080509  TOP LOSERS (Optionable Stocks)
SCODE EXC  SEC  $ DN  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
GOOG  NASD T13 -9.81 573.20  4485200   -1.68 -4.01 13.70   -0.12          
BIDU  NASD T13 -8.89 346.28  3304600   -2.50 -4.60 10.60   -0.27          
RTP   NYSE B05 -8.06 505.14   216200   -1.57 -12.9 10.63   -0.16          
MA    NYSE S12 -6.56 286.85  1831400   -2.24 -1.42 10.06   -0.18          
PSA   NYSE F18 -5.55  86.26  1865000   -6.05 -2.74  4.14    1.19          
CCOI  NASD T14 -4.79  17.89  6558800  -21.12 -3.83  2.31    3.30          
PCU   NYSE B04 -4.52 111.66  2636300   -3.89 -0.93  5.67    0.66          
PTR   NYSE B08 -4.49 140.51   897900   -3.10 -4.25  1.89   -0.22          
FXI   NYSE     -3.94 152.01  5508000   -2.53 -3.82  1.95    0.06          
AIG   NYSE F13 -3.87  40.28 83437600   -8.77 -2.26  2.02    2.39          
FCX   NYSE B04 -3.85 114.22  7761300   -3.26 -1.16  5.31   -0.24          
CME   NYSE S12 -3.67 461.65   547400   -0.79 -1.02 16.00   -0.12          
RIG   NYSE B10 -3.64 153.66  8872900   -2.31  0.30  7.05    0.13          
NUE   NYSE B16 -3.46  78.41  4428200   -4.23 -0.96  4.50   -0.06          
UBB   NYSE F06 -3.36 144.44  1265200   -2.27 -3.05  4.81   -0.24          
PAC   NYSE S03 -3.18  36.86  1482000   -7.94 -0.08  3.21    2.28          
ICE   NYSE S12 -3.16 156.56  1035200   -1.98  0.04  4.31   -0.04          
EDU   NYSE S21 -2.98  72.06   679800   -3.97 -1.12  2.32    0.61          
AMSC  NASD T09 -2.91  29.86  2166800   -8.88 -2.22  2.69   -0.48          
FDX   NYSE S02 -2.84  90.37  3538300   -3.05 -0.49  2.51    0.53          

20080509 Top 20 (Optionable Stocks) HIGH-LOW intraday $ volatility
SCODE EXC  SEC  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CME   NYSE S12 -3.67 461.65   547400   -0.79 -1.02 16.00   -0.12          
GOOG  NASD T13 -9.81 573.20  4485200   -1.68 -4.01 13.70   -0.12          
FFH   NYSE F13  8.78 280.58   193300    3.23  2.90 11.42    2.50          
RTP   NYSE B05 -8.06 505.14   216200   -1.57 -12.9 10.63   -0.16          
BIDU  NASD T13 -8.89 346.28  3304600   -2.50 -4.60 10.60   -0.27          
MA    NYSE S12 -6.56 286.85  1831400   -2.24 -1.42 10.06   -0.18          
FSLR  NASD T26  8.70 284.50  3357400    3.15  8.40  9.10    0.40          
ISRG  NASD H12  1.53 289.10   454400    0.53 -3.13  7.55   -0.36          
BLK   NYSE F09 -2.43 212.00   231000   -1.13 -2.58  7.16   -0.09          
RIG   NYSE B10 -3.64 153.66  8872900   -2.31  0.30  7.05    0.13          
PCLN  NASD T15 14.85 138.63  5936900   12.00 16.11  6.97    1.73          
ATW   NYSE B10 -1.26 104.89   715300   -1.19  1.85  6.93    0.39          
POT   NYSE B09 -1.15 197.86  7647000   -0.58 -1.51  6.69   -0.36          
X     NYSE G14 -2.19 171.12  6526400   -1.26 -1.01  6.67    0.46          
CLF   NYSE B16 -2.20 179.82  1764500   -1.21 -0.74  6.64   -0.11          
DRQ   NYSE B11 -1.38  59.54  2935600   -2.27 -7.66  6.41    3.36          
FTI   NYSE B11  3.59  77.85  4280400    4.83 -0.15  6.00    0.40          
BEN   NYSE F02  2.45  99.93  1945400    2.51 -0.22  5.94    0.35          
PCU   NYSE B04 -4.52 111.66  2636300   -3.89 -0.93  5.67    0.66          
STRA  NASD S21 -0.22 188.99   118300   -0.12 -3.95  5.49   -0.37          

20080509   20 HIGHEST VOLUME (Optionable Stocks)
SCODE EXC  SEC  $ UP  CLOSE        VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
SPY   AMEX F04 -0.32 138.90  152576192   -0.23 -0.61  0.94   -0.14          
XLF   AMEX     -0.01  25.99  115408896   -0.04 -0.17  0.65   -0.15          
QQQQ  NASD     -0.19  48.21   97061900   -0.39 -0.37  0.56   -0.24          
C     NYSE F11 -0.67  23.63   86038000   -2.76  0.11  1.11    0.09          
AIG   NYSE F13 -3.87  40.28   83437600   -8.77 -2.26  2.02    2.39          
S     NYSE T07  0.40   9.38   80429600    4.45 -0.17  1.44    0.81          
FNM   NYSE F12  0.18  27.81   76834400    0.65 -0.40  1.00    1.40          
IWM   AMEX     -0.21  71.50   51713400   -0.29 -0.52  1.08   -0.08          
MSFT  NASD T01  0.12  29.39   51621100    0.41 -0.11  0.60   -0.26          
NVDA  NASD T26  0.58  22.53   50758700    2.64  0.06  1.46    0.49          
BAC   NYSE F11 -0.68  36.65   43053800   -1.82 -0.12  0.94    0.20          
F     NYSE C02 -0.10   8.10   41040800   -1.22  0.00  0.28   -0.15          
INTC  NASD T24 -0.03  23.37   40052300   -0.13 -0.27  0.44   -0.20          
GE    NYSE G09 -0.32  32.27   38840400   -0.98 -0.13  0.32    0.13          
CSCO  NASD T18 -0.21  25.49   38459900   -0.82 -0.28  0.38   -0.20          
MYL   NYSE H07 -1.04  11.42   35509900   -8.35 -0.47  1.10    3.28          
PFE   NYSE H04 -0.18  19.79   35321100   -0.90 -0.06  0.23   -0.24          
YHOO  NASD T13 -0.29  25.93   30686900   -1.11 -0.22  0.44   -0.50          
WM    NYSE F29 -0.08  10.34   28895400   -0.77 -0.09  0.58   -0.33          
BMY   NYSE H04 -1.08  21.71   28888300   -4.74 -0.64  0.54    2.12          

US stocks at close 9-May-2008

May 9, 2008 at 9:21 pm | Posted in Daily Close Information, US Stocks | Leave a comment
Tags:

Most actives by Exchanges 9-May-2008

May 9, 2008 at 9:20 pm | Posted in Daily Close Information, Most actives, US Stocks | Leave a comment
Tags:

« Previous PageNext Page »

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