New 52 Week Highs
Stocks whose price has reached a new 52 Week High .
Page: 1 2 3 4 5
SYMB Company Open High Low Close $Chg %Chg Volume Avg Vol RSI Stoch Momo MA 20 MA 50 MA 100 MA 200 ROC 30d 30d 52w 52w Sector Industry EPS PE Shares DPS Div PEG PtB PtS
ABBC Abington Bancorp Inc
$10.4
$10.4
$10.3
$10.3
0.0
0.3%
30,637
71,355
71.51
84.21
0.70
$10.0
$9.5
$9.3
$8.4
1.9
$10.5
$9.1
$10.5
$6.3
Financial
Savings & Loans
0.01
750.00
19,706,960
$0.20
2.4%
2.80
0.71
7.60
ABV COMP DE BEBA AM ADS
$115.1
$115.5
$114.2
$114.9
0.0
0.0%
412,355
617,120
63.96
94.07
4.61
$110.2
$108.1
$103.6
$100.4
1.5
$115.6
$102.5
$115.6
$74.8
Consumer Goods
Beverages - Brewers
3.00
24.97
613,881,700
$1.42
1.9%
1.12
3.91
3.93
ACTG Acacia Research Corp
$16.7
$16.7
$16.2
$16.6
0.1
0.5%
238,893
247,415
70.72
98.03
2.47
$15.1
$14.7
$14.8
$12.2
5.2
$16.7
$13.1
$16.7
$6.8
Services
Research Services
-0.31
NA 31,833,120
NA NA NA 4.38
4.15
ADTN Adtran Inc
$33.1
$33.6
$32.9
$33.6
0.8
2.3%
1,195,186
791,605
74.27
99.03
2.59
$31.3
$30.9
$29.0
$26.5
4.0
$33.5
$28.5
$33.5
$20.3
Technology
Communication Equipment
1.16
19.67
62,794,840
$0.36
1.6%
2.02
3.42
2.97
AED Aegon NV PERP CAP
$22.4
$22.9
$22.4
$22.9
0.5
2.3%
95,718
78,905
70.49
97.56
1.00
$22.1
$20.5
$19.1
$19.1
2.7
$22.6
$20.5
$22.6
$13.7
Consumer Goods
Beverages - Wineries & Distillers
NA NA NA $2.03
11.1%
NA NA NA
AEF Aegon NV PERP CAP
$24.3
$24.6
$24.2
$24.6
0.3
1.2%
180,888
136,715
70.27
100.00
0.79
$24.0
$22.6
$21.3
$21.3
2.8
$24.5
$20.8
$24.5
$15.3
Notes
NA NA NA 1,516,023,000
$2.27
11.6%
NA NA NA
AEH Aegon NV PERP CAP
$22.5
$22.9
$22.4
$22.9
0.4
1.9%
116,757
101,160
75.94
96.52
0.96
$22.1
$20.5
$19.0
$19.1
2.7
$22.5
$15.2
$22.5
$13.9
NA NA NA NA NA $1.99
11.4%
NA NA NA
AEV Aegon NV PERP CAP
$23.4
$23.8
$23.3
$23.8
0.5
2.0%
156,259
102,260
73.73
100.00
1.14
$22.9
$21.5
$20.1
$20.1
3.1
$23.4
$21.6
$23.4
$14.2
NA NA NA NA NA $2.15
11.4%
NA NA NA
AFF AMER INTL GP PR A
$21.0
$21.3
$20.9
$21.2
0.3
1.4%
236,315
135,480
78.75
94.09
0.91
$20.1
$18.7
$17.9
$16.6
4.2
$21.0
$18.3
$21.0
$11.1
NA NA NA NA NA $1.61
13.6%
NA NA NA
AI Arlington Asset INVT Corp
$21.5
$21.7
$21.4
$21.7
0.3
1.6%
29,559
60,865
66.67
98.48
1.27
$20.2
$19.6
$19.5
$18.3
6.2
$21.3
$19.1
$21.3
$0.4
Financial
Investment Brokerage - Regional
-2.38
NA 159,069,800
NA NA NA 0.60
NA
AIZ Assurant Inc
$39.4
$39.5
$38.6
$39.0
0.0
0.1%
730,776
1,090,140
66.09
88.30
1.43
$37.2
$36.9
$36.2
$34.0
3.6
$39.0
$35.1
$39.0
$28.8
Financial
Accident & Health Insurance
2.89
9.77
117,939,400
$0.57
2.0%
0.84
0.76
0.39
ALSK Alaska Communications Systems G
$9.8
$9.8
$9.7
$9.8
0.2
1.7%
274,502
396,530
65.09
92.31
0.57
$9.4
$9.1
$8.8
$8.4
4.0
$9.8
$8.9
$9.8
$6.5
Technology
Telecom Services - Domestic
-0.30
NA 44,305,730
$0.86
10.9%
1.46
22.72
0.89
AMRC Ameresco Inc.
$12.9
$13.3
$12.6
$13.1
0.3
2.0%
122,319
142,190
77.78
93.10
3.00
$11.5
NA NA NA 6.5
$13.2
$10.0
NA NA NA NA 0.78
14.04
14,213,330
NA NA NA 1.40
0.30
ARLP Alliance Resource Partners L.P
$56.3
$56.6
$55.8
$56.3
0.3
0.6%
65,677
101,730
65.54
84.65
3.37
$54.2
$51.2
$48.5
$45.5
0.7
$57.0
$48.7
$57.0
$33.5
Basic Materials
Industrial Metals & Minerals
3.09
11.44
36,658,730
$2.89
8.2%
0.68
2.10
1.05
ARMH ARM Holdings PLC
$18.9
$19.1
$18.4
$18.8
0.7
4.1%
9,786,107
2,882,680
82.04
92.74
3.96
$16.0
$15.1
$13.3
$11.5
12.2
$18.2
$14.2
$18.2
$6.4
NA NA NA NA NA $0.11
1.7%
NA NA NA
ATML Atmel Corp
$6.7
$6.7
$6.6
$6.6
0.0
0.2%
7,021,165
6,971,560
81.88
88.89
0.81
$6.0
$5.6
$5.4
$5.2
7.9
$6.6
$5.4
$6.6
$3.6
Technology
Semiconductor - Broad Line
-0.08
NA 450,777,200
NA NA NA 2.15
1.38
ATR Aptar Group Inc
$44.5
$44.6
$43.9
$44.0
0.1
0.3%
98,095
116,740
64.77
86.56
1.43
$42.4
$41.8
$41.0
$39.5
1.8
$44.1
$40.3
$44.4
$34.5
Consumer Goods
Rubber & Plastics
1.81
19.57
67,693,640
$0.60
1.7%
2.83
2.03
1.29
AVF American INTL GRP PF
$23.5
$23.6
$23.4
$23.5
0.1
0.3%
210,436
226,735
63.35
95.76
0.27
$22.9
$21.5
$20.7
$19.3
2.0
$23.5
$21.2
$23.5
$13.3
NA NA NA NA NA $1.92
14.3%
NA NA NA
BFK Blackrock MUN Inc TR
$14.6
$14.7
$14.6
$14.6
0.1
0.3%
89,734
66,750
68.70
89.29
0.40
$14.4
$13.9
$13.7
$13.5
0.5
$14.7
$13.8
$14.7
$12.0
Financial
Closed-End Fund - Debt
NA NA 44,189,620
$0.86
6.9%
NA 1.23
9.98
BIN BFI CDA LTD
$23.6
$23.9
$23.3
$23.7
0.2
0.9%
135,418
246,350
54.43
84.77
1.13
$23.0
$22.4
$21.2
$19.1
1.0
$24.0
$21.1
$24.0
$12.5
Industrial Goods
Waste Management
0.60
22.24
82,080,480
$0.22
1.6%
1.64
1.09
1.20
BKC Burger KING Holdings
$23.7
$23.7
$23.7
$23.7
0.0
0.0%
3,596,013
8,475,660
85.01
99.32
6.70
$19.0
$17.9
$18.6
$18.8
0.4
$23.7
$16.3
$23.7
$16.3
Services
Restaurants
1.40
12.33
134,721,400
$0.25
1.5%
0.89
2.45
0.91
BKCC Blackrock Kelso Capital Corpora
$11.6
$11.7
$11.5
$11.7
0.2
1.4%
505,985
531,305
75.50
97.78
0.98
$10.9
$10.6
$10.5
$9.9
5.1
$11.5
$10.2
$11.7
$6.6
Financial
Credit Services
-1.87
NA 56,343,000
$1.18
15.2%
0.59
0.84
3.18
BVF Biovail Corp
$26.7
$26.9
$26.1
$26.8
0.3
1.2%
2,369,572
2,365,580
87.33
89.58
4.12
$23.4
$22.0
$19.0
$17.1
12.3
$27.4
$21.9
$27.4
$12.6
Healthcare
Drug Delivery
1.46
9.49
158,217,700
$1.22
8.8%
1.35
1.75
3.01
BWF Wells Fargo CAP XII
$26.9
$27.4
$26.9
$27.2
0.3
1.1%
286,193
159,895
69.78
78.21
0.54
$26.8
$26.4
$26.1
$26.0
1.2
$27.0
$26.4
$27.0
$23.9
NA NA NA NA NA $1.97
7.9%
NA NA NA
CASY Caseys General Stores Inc
$43.3
$44.0
$42.8
$44.0
0.8
1.9%
2,593,307
1,996,680
84.76
98.74
6.20
$38.7
$37.6
$37.1
$34.4
13.6
$43.7
$36.9
$43.7
$29.0
Services
Grocery Stores
1.68
15.68
50,844,860
$0.31
1.2%
1.26
1.86
0.32
CCE COCA COLA Entrpr Inc
$29.8
$29.9
$29.7
$29.8
0.1
0.2%
2,330,085
3,038,170
62.11
91.71
0.42
$28.9
$28.5
$27.5
$25.4
2.6
$29.9
$27.9
$29.9
$18.8
Consumer Goods
Beverages - Soft Drinks
-1.77
NA 487,951,200
$0.28
1.4%
1.44
20.14
0.44
CCS Comcast 6.625% Notes
$26.1
$26.3
$25.8
$26.3
0.2
0.9%
204,128
92,550
73.66
100.00
0.84
$25.7
$25.3
$24.7
$24.6
2.7
$26.1
$25.0
$26.1
$22.8
Real Estate - Development
NA NA NA NA $1.66
7.2%
NA NA NA
CCW Comcast NT DUE 9/55
$26.3
$26.4
$26.1
$26.4
0.2
0.6%
79,296
60,180
64.50
100.00
0.23
$26.0
$25.8
$25.5
$25.4
2.4
$26.3
$25.7
$26.3
$22.6
NA NA NA NA NA $1.75
7.2%
NA NA NA
CHN China FUND Inc
$30.5
$30.7
$30.5
$30.6
0.0
0.1%
67,904
123,210
56.71
97.16
0.39
$29.8
$28.5
$27.5
$27.7
1.3
$30.7
$28.2
$30.7
$23.5
Financial
Closed-End Fund - Foreign
-11.59
NA 22,779,550
$5.82
25.6%
NA 1.19
35.92
CLW Clearwater Paper CP
$72.7
$73.1
$71.9
$72.5
0.7
1.0%
103,332
90,095
84.90
94.70
8.14
$67.3
$61.6
$60.6
$56.4
1.2
$72.8
$62.5
$72.8
$37.4
Consumer Goods
Paper & Paper Products
7.98
5.78
11,360,360
NA NA 1.93
1.92
0.42
DCE Deutsche BK CAP FDG
$26.0
$26.4
$26.0
$26.4
0.4
1.6%
120,576
63,840
92.73
100.00
1.26
$25.4
$24.6
$23.6
$23.7
3.7
$26.3
$24.8
$26.3
$18.5
NA NA NA NA NA $1.84
8.4%
NA NA NA
DKT Deutsch BK Contingen
$26.8
$27.2
$26.8
$27.2
0.3
1.2%
99,829
143,870
72.40
100.00
0.80
$26.5
$26.0
$25.3
$25.4
1.2
$27.1
$26.1
$27.1
$19.0
NA NA NA NA NA $2.01
8.6%
NA NA NA
DNP DNP Select Income FD
$9.7
$9.8
$9.6
$9.8
0.1
1.2%
370,070
270,360
62.38
100.00
0.23
$9.5
$9.4
$9.2
$9.2
2.3
$9.7
$9.4
$9.7
$5.0
Financial
Closed-End Fund - Equity
-2.80
NA 231,615,100
$0.78
8.9%
NA 1.34
13.80
DSM Dreyfus STRA MUNI BD
$8.5
$8.7
$8.5
$8.7
0.2
1.8%
154,049
56,310
68.25
100.00
0.22
$8.5
$8.3
$8.2
$8.1
1.9
$8.6
$8.2
$8.6
$7.1
Financial
Closed-End Fund - Debt
-0.31
NA 48,498,580
$0.47
6.6%
NA 0.94
9.66
DTK Deutsche Contingent
$25.9
$26.0
$25.9
$26.0
0.2
0.6%
279,121
244,925
87.88
98.92
0.79
$25.5
$25.1
$24.1
$24.2
1.4
$26.0
$25.1
$26.0
$18.0
NA NA NA NA NA $1.90
8.5%
NA NA NA
