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          

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 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 comment
Tags: , ,


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 comment
Tags: , ,


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 comment
Tags: , ,


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 comment
Tags: , ,


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 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          

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 comment
Tags: , ,


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          
Next Page »

Blog at WordPress.com.
Entries and comments feeds.