ADVERTISEMENT

Stock Sector Lookup

Earnings

Symbol Company Sector Change Volume Pivot High Low Close R1 R2 S1 S2 52wk% 52H 52L
                               
YHOO Yahoo! Inc -1.58% 10.35M 26.42 26.78 26.23 26.24 26.61 26.97 26.06 25.87 -5.2% 27.68 14.59
XXIA Ixia 0.00% 451,309.00 16.86 17.11 16.62 16.86 17.10 17.35 16.61 16.37 -25.07% 22.50 11.58
XLNX Xilinx Inc -1.09% 3.73M 39.99 40.46 39.76 39.76 40.22 40.69 39.52 39.29 -4.12% 41.47 30.25
WSO Watsco Inc -1.22% 157,468.00 86.39 87.43 85.82 85.91 86.96 88.00 85.35 84.78 -4.98% 90.41 64.13
WNS Wns (holdings) Limited Sponsor... 0.78% 40,243.50 16.74 16.90 16.60 16.73 16.88 17.04 16.58 16.44 -1.01% 16.90 9.07
WFC Wells Fargo & Company -0.44% 20.90M 40.82 41.18 40.62 40.66 41.02 41.38 40.46 40.26 -2.47% 41.69 31.25
WERN Werner Enterprises Inc -0.73% 303,363.00 24.41 24.57 24.33 24.34 24.49 24.65 24.25 24.17 -4.32% 25.44 20.63
WDFC Wd-40 Company -3.78% 46,151.00 56.13 57.52 55.41 55.46 56.85 58.24 54.74 54.02 -4.16% 57.87 45.12
WDC Western Digital Corporation -1.70% 4.05M 63.96 64.79 63.51 63.57 64.41 65.24 63.13 62.68 -2.59% 65.26 28.31
WCN Waste Connections Inc -2.02% 436,597.00 41.08 41.70 40.75 40.80 41.41 42.03 40.46 40.13 -2.18% 41.71 28.70
WCC Wesco International Inc -2.36% 415,580.00 69.22 70.35 68.62 68.69 69.82 70.95 68.09 67.49 -13.27% 79.20 48.20
VZ Verizon Communications Inc -2.91% 11.19M 50.52 51.45 50.05 50.05 50.99 51.92 49.59 49.12 -7.84% 54.31 40.51
VMW Vmware Inc 1.05% 2.68M 70.83 71.79 69.69 71.00 71.97 72.93 69.87 68.73 -31.08% 103.02 66.46
VCBI Virginia Commerce Bancorp -0.44% 14,973.00 13.53 13.63 13.46 13.50 13.60 13.70 13.43 13.36 -5.53% 14.29 7.82
UTX United Technologies Corporatio... -2.07% 3.41M 94.92 96.40 94.18 94.18 95.66 97.14 93.44 92.70 -4.07% 98.18 70.95
UTEK Ultratech Inc -2.08% 108,120.00 36.59 37.40 36.13 36.25 37.05 37.86 35.78 35.32 -15.7% 43.00 27.88
USG Usg Corporation -3.47% 1.50M 25.51 26.19 25.07 25.28 25.95 26.63 24.83 24.39 -18.37% 30.97 15.25
USB Us Bancorp -0.45% 9.30M 35.32 35.63 35.13 35.19 35.51 35.82 35.01 34.82 -2.25% 36.00 30.89
USAK Usa Truck Inc -0.61% 5,255.00 6.57 6.68 6.50 6.53 6.64 6.75 6.46 6.39 -5.22% 6.89 2.65
URI United Rentals Inc -0.91% 2.17M 51.52 52.31 51.08 51.18 51.96 52.75 50.73 50.29 -14.33% 59.74 26.88
UNP Union Pacific Corporation -1.45% 1.18M 156.50 158.20 155.64 155.66 157.36 159.06 154.80 153.94 -3.32% 161.00 112.60
UNH Unitedhealth Group Incorporate... -0.64% 6.37M 65.55 66.16 65.24 65.26 65.86 66.47 64.94 64.63 -1.36% 66.16 50.32
UNF Unifirst Corporation 0.49% 29,193.00 97.11 98.25 96.12 96.97 98.10 99.24 95.97 94.98 -3.1% 100.07 56.83
UMPQ Umpqua Holdings Corporation -0.34% 375,997.00 14.54 14.66 14.45 14.50 14.63 14.75 14.42 14.33 -1.09% 14.66 11.17
UAL United Continental Holdings -1.85% 1.28M 32.02 32.47 31.76 31.82 32.28 32.73 31.57 31.31 -9.78% 35.27 17.45
TZOO Travelzoo Inc -1.56% 27,761.00 27.29 27.59 27.08 27.19 27.50 27.80 26.99 26.78 -8.76% 29.80 16.56
TXT Textron Inc -1.03% 2.48M 27.03 27.31 26.89 26.90 27.17 27.45 26.75 26.61 -14.06% 31.30 22.15
TSCO Tractor Supply Company -1.36% 402,668.00 116.64 117.95 115.95 116.01 117.33 118.64 115.33 114.64 -1.64% 117.95 75.46
TRV The Travelers Companies Inc -2.15% 1.91M 82.88 84.08 82.28 82.28 83.48 84.68 81.68 81.08 -7.55% 89.00 60.62
TPX Tempur-pedic International Inc -2.10% 819,564.00 45.09 45.87 44.69 44.72 45.49 46.27 44.31 43.91 -12.35% 51.02 20.70
TCO Taubman Centers Inc -2.78% 593,868.00 78.07 79.88 76.82 77.52 79.32 81.13 76.26 75.01 -13.35% 89.46 73.36
TCBI Texas Capital Bancshares Inc 0.39% 215,635.00 43.49 43.95 43.02 43.49 43.96 44.42 43.03 42.56 -16.64% 52.17 36.75
TCB Tcf Financial Corporation -0.85% 727,770.00 14.12 14.24 14.03 14.08 14.21 14.33 14.00 13.91 -8.09% 15.32 9.59
T At&t Inc -2.54% 24.44M 35.55 36.14 35.25 35.25 35.85 36.44 34.96 34.66 -9.62% 39.00 32.71
SYNA Synaptics Incorporated -2.13% 534,968.00 37.47 38.14 37.12 37.14 37.82 38.49 36.80 36.45 -18.19% 45.40 22.58
SYK Stryker Corporation -1.80% 1.26M 66.91 67.90 66.37 66.45 67.45 68.44 65.92 65.38 -5.07% 70.00 50.04
SXT Sensient Technologies Corporat... -2.24% 82,355.00 40.86 41.53 40.50 40.55 41.22 41.89 40.19 39.83 -4.32% 42.38 33.13
SWK Stanley Black & Decker Inc -1.98% 1.10M 79.93 81.04 79.38 79.38 80.48 81.59 78.82 78.27 -4.66% 83.26 58.59
SVU Supervalu Inc -2.47% 4.15M 6.35 6.49 6.24 6.33 6.46 6.60 6.21 6.10 -10.97% 7.11 1.68
STX Seagate Technology -1.36% 3.49M 44.52 45.05 44.13 44.38 44.91 45.44 43.99 43.60 -1.49% 45.05 22.59
STT State Street Corporation -0.95% 3.44M 67.07 67.86 66.68 66.68 67.46 68.25 66.28 65.89 -2.2% 68.18 38.95
STLY Stanley Furniture Company Inc -0.49% 5,236.00 4.12 4.21 4.05 4.10 4.19 4.28 4.03 3.96 -18% 5.00 3.72
STLD Steel Dynamics Inc -0.67% 1.42M 14.93 15.09 14.83 14.88 15.03 15.19 14.77 14.67 -8.32% 16.23 10.87
STJ St Jude Medical Inc -1.20% 1.76M 45.58 46.18 45.24 45.32 45.92 46.52 44.98 44.64 -4.49% 47.45 30.25
STI Suntrust Banks Inc -1.57% 3.96M 31.40 31.74 31.22 31.25 31.58 31.92 31.06 30.88 -4.84% 32.84 21.72
ST Sensata Technologies Holding N... -0.39% 967,260.00 35.78 36.00 35.56 35.78 36.00 36.22 35.56 35.34 -3.45% 37.06 25.75
SPTN Spartan Stores Inc -3.14% 53,360.00 18.70 19.22 18.38 18.51 19.02 19.54 18.18 17.86 -6.18% 19.73 13.44
SONC Sonic Corp 0.82% 533,801.00 14.92 15.20 14.76 14.80 15.08 15.36 14.64 14.48 -2.63% 15.20 8.99
SON Sonoco Products Company -1.60% 220,949.00 35.14 35.38 34.98 35.05 35.30 35.54 34.90 34.74 -2.45% 35.93 28.61
SNDK Sandisk Corporation -2.35% 3.55M 62.26 63.73 61.48 61.56 63.04 64.51 60.79 60.01 -3.4% 63.73 32.08
SNA Snap-on Incorporated -1.12% 168,339.00 91.66 92.63 91.18 91.18 92.14 93.11 90.69 90.21 -1.9% 92.95 58.68
SLM Slm Corporation -0.95% 3.10M 23.03 23.28 22.89 22.91 23.17 23.42 22.78 22.64 -12.46% 26.17 14.57
SLB Schlumberger Nv -1.02% 6.33M 73.86 74.79 73.40 73.40 74.32 75.25 72.93 72.47 -10.49% 82.00 59.12
SIVB Svb Financial Group -0.38% 315,220.00 75.39 75.95 74.77 75.45 76.01 76.57 74.83 74.21 -3.92% 78.53 52.40
SEIC Sei Investments Company -2.06% 873,101.00 29.13 29.53 28.92 28.94 29.34 29.74 28.73 28.52 -7.51% 31.29 19.04
SCSS Select Comfort Corporation -0.35% 1.31M 25.89 26.42 25.54 25.71 26.24 26.77 25.36 25.01 -25.22% 34.38 16.62
SCHW Charles Schwab Corporation -0.34% 11.88M 20.56 20.83 20.38 20.47 20.74 21.01 20.29 20.11 -1.73% 20.83 11.95
SCHN Schnitzer Steel Industries Inc... -1.00% 198,842.00 24.71 24.93 24.52 24.68 24.90 25.12 24.49 24.30 -25.28% 33.03 23.07
SBCF Seacoast Banking Corporation O... -2.35% 96,949.00 2.09 2.13 2.07 2.08 2.11 2.15 2.05 2.03 -7.56% 2.25 1.32
SB Safe Bulkers Inc -0.74% 187,105.00 5.36 5.42 5.31 5.35 5.41 5.47 5.30 5.25 -19.67% 6.66 3.12
SASR Sandy Spring Bancorp Inc -1.98% 32,277.50 21.43 21.70 21.24 21.34 21.62 21.89 21.16 20.97 -5.16% 22.50 16.75
RVBD Riverbed Technology Inc 0.49% 2.50M 16.56 16.75 16.39 16.54 16.73 16.92 16.37 16.20 -31.74% 24.23 13.30
RUSHA Rush Enterprises Inc - Class A -3.22% 65,060.00 25.33 26.10 24.93 24.96 25.73 26.50 24.56 24.16 -11.33% 28.15 14.05
ROC Rockwood Holdings Inc -1.91% 606,727.00 66.58 67.53 66.00 66.22 67.16 68.11 65.63 65.05 -3.97% 68.96 40.52
RNST Renasant Corporation -0.42% 70,954.00 23.86 24.04 23.74 23.81 23.98 24.16 23.68 23.56 -5.4% 25.17 15.20
RMBS Rambus Inc 0.11% 1.18M 8.90 8.97 8.84 8.90 8.96 9.03 8.83 8.77 -0.78% 8.97 3.78
RLI Rli Corporation -1.91% 53,621.00 74.96 75.85 74.49 74.53 75.43 76.32 74.07 73.60 -2.91% 76.76 61.86
RJF Raymond James Financial Inc -0.37% 761,213.00 43.46 43.90 43.12 43.35 43.80 44.24 43.02 42.68 -10.1% 48.22 30.99
RHI Robert Half International Inc -1.57% 701,095.00 34.08 34.52 33.85 33.88 34.31 34.75 33.64 33.41 -10.25% 37.75 25.10
RCKY Rocky Brands Inc 1.70% 17,122.00 14.34 14.48 14.17 14.36 14.51 14.65 14.20 14.03 -12.49% 16.41 10.74
PTP Platinum Underwriters Holdings... -1.93% 150,828.00 58.30 59.04 57.92 57.94 58.68 59.42 57.56 57.18 -2.62% 59.50 36.43
PPG Ppg Industries Inc -1.48% 428,010.00 155.19 157.22 154.09 154.26 156.29 158.32 153.16 152.06 -4.09% 160.83 99.12
POOL Pool Corporation -5.76% 918,345.00 51.77 52.79 50.95 51.57 52.59 53.61 50.75 49.93 -6.03% 54.88 36.00
PNFP Pinnacle Financial Partners In... -0.83% 66,390.00 25.04 25.19 24.93 24.99 25.15 25.30 24.89 24.78 -4.98% 26.30 17.62
PNC Pnc Financial Services Group I... -1.20% 2.73M 71.21 71.95 70.79 70.88 71.63 72.37 70.47 70.05 -3.21% 73.23 53.36
PM Philip Morris International In... -2.58% 4.84M 91.22 93.13 90.26 90.26 92.18 94.09 89.31 88.35 -6.69% 96.73 82.10
PLCM Polycom Inc -3.23% 2.48M 10.91 11.20 10.74 10.78 11.08 11.37 10.62 10.45 -10.39% 12.03 7.45
PKG Packaging Corporation Of Ameri... -0.24% 1.01M 49.50 49.85 49.26 49.40 49.74 50.09 49.15 48.91 -2.72% 50.78 26.89
PJC Piper Jaffray Companies -1.70% 54,314.00 34.30 34.75 34.05 34.10 34.55 35.00 33.85 33.60 -19.88% 42.56 19.35
PII Polaris Industries Inc -0.17% 803,344.00 96.90 97.96 96.13 96.60 97.67 98.73 95.84 95.07 -1.39% 97.96 67.80
PH Parker-hannifin Corporation -0.88% 944,744.00 98.31 99.26 97.83 97.83 98.79 99.74 97.36 96.88 -3.98% 101.88 70.42
PGI Premiere Global Services Inc -2.07% 94,730.00 12.43 12.63 12.33 12.33 12.53 12.73 12.23 12.13 -3.22% 12.74 7.89
PENN Penn National Gaming Inc -1.41% 1.52M 53.28 53.89 52.96 53.00 53.60 54.21 52.67 52.35 -11.56% 59.93 37.00
PDS Precision Drilling Corporation -0.55% 1.85M 9.11 9.23 9.04 9.06 9.18 9.30 8.99 8.92 -5.62% 9.60 5.82
PCX Patriot Coal Corporation 0.00% 0.00 18.49 27.74 0.00 27.74 36.98 46.23 9.24 -9.25 -1.28% 28.10 27.74
PBCT Peoples United Financial Inc -1.05% 4.15M 14.20 14.35 14.11 14.14 14.29 14.44 14.05 13.96 -1.46% 14.35 11.20
ORB Orbital Sciences Corporation -1.33% 136,788.00 17.94 18.11 17.85 17.85 18.03 18.20 17.77 17.68 -4.85% 18.76 11.85
OMC Omnicom Group Inc -1.41% 900,513.00 63.36 64.24 62.92 62.92 63.80 64.68 62.48 62.04 -2.13% 64.29 45.11
OKSB Southwest Bancorp Inc -2.05% 12,110.00 13.87 14.10 13.66 13.84 14.08 14.31 13.64 13.43 -2.67% 14.22 8.97
NYT New York Times Company -0.85% 1.01M 10.47 10.58 10.38 10.46 10.56 10.67 10.36 10.27 -5.51% 11.07 6.62
NVR Nvr Inc -1.75% 35,666.50 974.99 985.00 969.99 969.99 979.99 990.00 964.98 959.98 -11.82% 1100.00 721.56
NVEC Nve Corporation 0.33% 10,538.00 49.43 49.74 49.20 49.35 49.66 49.97 49.12 48.89 -19.72% 61.47 47.40
NUE Nucor Corporation -0.04% 1.68M 44.93 45.31 44.62 44.85 45.24 45.62 44.55 44.24 -7.72% 48.60 35.76
NTRS Northern Trust Corporation -0.79% 2.00M 58.27 59.09 57.82 57.90 58.72 59.54 57.45 57.00 -2.41% 59.33 42.85
NTCT Netscout Systems Inc -1.90% 125,003.00 24.50 24.92 24.28 24.31 24.72 25.14 24.08 23.86 -14.04% 28.28 18.96
NOK Nokia Corporation Sponsored Am... -0.26% 42.60M 3.84 3.88 3.79 3.85 3.89 3.93 3.80 3.75 -21.43% 4.90 1.63
NFX Newfield Exploration Company 2.05% 3.12M 24.35 24.64 23.98 24.43 24.72 25.01 24.06 23.69 -31.47% 35.65 19.57
NE Noble Corporation New -0.81% 2.07M 38.42 38.92 38.16 38.17 38.68 39.18 37.92 37.66 -8.18% 41.57 28.73
NBL Noble Energy Inc -0.26% 1.73M 60.89 61.61 60.52 60.53 61.26 61.98 60.17 59.80 -1.75% 61.61 38.42
MXIM Maxim Integrated Products Inc -0.18% 3.28M 28.32 28.56 28.12 28.27 28.52 28.76 28.08 27.88 -2.38% 28.96 23.55
MTG Mgic Investment Corporation -1.40% 8.97M 6.41 6.55 6.32 6.35 6.50 6.64 6.27 6.18 -3.79% 6.60 0.66
MTB M&t Bank Corporation -0.60% 634,238.00 103.75 104.41 103.32 103.51 104.18 104.84 103.09 102.66 -3.63% 107.41 79.06
MSFT Microsoft Corporation -1.11% 30.77M 34.76 35.09 34.59 34.59 34.93 35.26 34.43 34.26 -3.33% 35.78 26.26
MS Morgan Stanley -0.80% 18.20M 26.27 26.68 26.03 26.11 26.51 26.92 25.86 25.62 -3.9% 27.17 12.29
MRTN Marten Transport Ltd -1.55% 108,266.00 15.99 16.22 15.83 15.92 16.15 16.38 15.76 15.60 -3.63% 16.52 11.17
MNRO Monro Muffler Brake Inc -0.64% 234,474.00 49.73 50.39 49.38 49.41 50.08 50.74 49.07 48.72 -2.47% 50.66 30.72
MNI Mcclatchy Company -2.07% 181,025.00 2.38 2.43 2.35 2.36 2.41 2.46 2.33 2.30 -31.79% 3.46 1.50
MMR Mcmoran Exploration Company 0.00% 0.00 11.17 16.75 0.00 16.75 22.34 27.92 5.59 -5.58 -0.89% 16.90 7.25
MKSI Mks Instruments Inc -1.34% 190,579.00 28.06 28.41 27.88 27.88 28.24 28.59 27.71 27.53 -6.29% 29.75 22.45
MEG Media General Inc Class A 1.55% 239,463.00 9.63 9.83 9.27 9.80 9.99 10.19 9.43 9.07 -3.64% 10.17 3.63
MCRI Monarch Casino & Resort Inc -0.41% 133,148.00 16.98 17.17 16.82 16.95 17.14 17.33 16.79 16.63 -1.57% 17.22 7.05
MCD Mcdonalds Corporation -0.94% 3.52M 99.14 100.07 98.53 98.81 99.75 100.68 98.21 97.60 -4.72% 103.70 83.31
MBFI Mb Financial Inc -0.92% 112,644.00 25.73 26.00 25.49 25.71 25.97 26.24 25.46 25.22 -3.16% 26.55 17.00
MANH Manhattan Associates Inc -1.38% 53,642.00 79.12 80.66 78.21 78.48 80.03 81.57 77.58 76.67 -2.7% 80.66 40.98
MAN Manpower Inc -1.13% 348,726.00 56.16 56.70 55.61 56.18 56.71 57.25 55.62 55.07 -2.89% 57.85 30.53
LYTS Lsi Industries Inc 0.77% 18,917.00 7.83 7.94 7.75 7.81 7.91 8.02 7.72 7.64 -7.68% 8.46 6.10
LUV Southwest Airlines Company -1.23% 6.05M 13.75 13.87 13.69 13.69 13.81 13.93 13.63 13.57 -5.98% 14.56 8.45
LUFK Lufkin Industries Inc -0.01% 466,621.00 88.48 88.49 88.47 88.48 88.49 88.50 88.47 88.46 -0.19% 88.65 45.11
LTM Life Time Fitness -1.95% 384,989.00 50.57 51.38 50.04 50.29 51.10 51.91 49.76 49.23 -4.08% 52.43 39.10
LSCC Lattice Semiconductor Corporat... -0.98% 548,791.00 5.05 5.11 5.01 5.03 5.09 5.15 4.99 4.95 -11.91% 5.71 3.17
LRCX Lam Research Corporation -1.20% 1.80M 47.50 48.28 47.10 47.11 47.90 48.68 46.72 46.32 -4.11% 49.13 31.17
LLY Eli Lilly And Company -1.87% 4.56M 51.69 52.38 51.32 51.37 52.06 52.75 51.00 50.63 -12.04% 58.40 41.41
LLTC Linear Technology Corporation -1.26% 1.97M 37.03 37.50 36.77 36.81 37.29 37.76 36.56 36.30 -5.37% 38.90 29.28
LHO Lasalle Hotel Properties -3.92% 449,557.00 24.78 25.52 24.31 24.50 25.25 25.99 24.04 23.57 -18.36% 30.01 22.33
LH Laboratory Corporation Of Amer... -0.76% 443,227.00 100.26 101.07 99.69 100.01 100.83 101.64 99.45 98.88 -1.65% 101.69 82.15
KSU Kansas City Southern -1.53% 468,329.00 111.08 112.34 110.45 110.46 111.71 112.97 109.82 109.19 -4.45% 115.61 65.04
KO Coca-cola Company -1.27% 16.94M 40.75 41.44 40.41 40.41 41.09 41.78 40.06 39.72 -6.95% 43.43 35.58
KNL Knoll Inc -2.76% 132,429.00 14.22 14.52 14.06 14.07 14.38 14.68 13.92 13.76 -14.05% 16.37 12.01
KMP Kinder Morgan Energy Partners ... -0.81% 1.02M 83.86 84.45 83.51 83.62 84.21 84.80 83.27 82.92 -10.08% 92.99 74.59
KEY Keycorp -0.86% 10.23M 10.44 10.52 10.39 10.41 10.49 10.57 10.36 10.31 -5.88% 11.06 7.38
KCG Knight Capital Group Inc Class... 0.55% 396,651.00 3.67 3.68 3.65 3.68 3.69 3.70 3.66 3.64 -69.38% 12.02 2.24
JNS Janus Capital Group Inc Cmn St... -2.54% 2.84M 8.54 8.73 8.44 8.45 8.64 8.83 8.35 8.25 -16.99% 10.18 6.72
JNPR Juniper Networks Inc 0.05% 6.26M 19.12 19.29 18.92 19.14 19.32 19.49 18.95 18.75 -16.71% 22.98 14.01
JNJ Johnson & Johnson -1.74% 8.29M 85.39 86.50 84.80 84.86 85.98 87.09 84.28 83.69 -5.7% 89.99 66.14
JAKK Jakks Pacific Inc -0.50% 38,750.00 9.86 9.92 9.76 9.89 9.96 10.02 9.80 9.70 -46.42% 18.46 9.46
ISRG Intuitive Surgical Inc 0.08% 280,146.00 511.53 516.07 508.51 510.00 514.55 519.09 506.99 503.97 -12.92% 585.67 455.18
IR Ingersoll-rand Plc (ireland) -1.81% 1.81M 56.99 57.84 56.57 56.57 57.41 58.26 56.14 55.72 -3.99% 58.92 38.71
INTC Intel Corporation -1.85% 28.71M 25.23 25.68 25.00 25.00 25.46 25.91 24.78 24.55 -9.91% 27.75 19.23
INFN Infinera Corporation -1.52% 890,523.00 11.09 11.34 10.91 11.01 11.27 11.52 10.84 10.66 -5.49% 11.65 4.32
INFA Informatica Corporation -0.66% 979,071.00 36.22 36.65 35.99 36.01 36.45 36.88 35.79 35.56 -18.4% 44.13 23.83
IIIN Insteel Industries Inc -1.81% 58,911.00 19.02 19.30 18.76 19.01 19.28 19.56 18.74 18.48 -1.86% 19.37 9.46
IEX Idex Corporation -0.06% 500,909.00 54.30 55.00 53.87 54.02 54.73 55.43 53.60 53.17 -5.86% 57.38 34.06
IDXX Idexx Laboratories Inc -1.59% 712,168.00 89.67 90.95 89.02 89.05 90.32 91.60 88.39 87.74 -11.99% 101.18 81.57
ICUI Icu Medical Inc -0.44% 68,884.00 74.04 74.53 73.75 73.84 74.33 74.82 73.55 73.26 -3.65% 76.64 50.19
IBM International Business Machine... -1.43% 2.85M 202.97 205.03 201.93 201.94 204.01 206.07 200.91 199.87 -6.47% 215.90 181.85
IBKR Interactive Brokers Group Inc -0.12% 315,879.00 16.51 16.71 16.37 16.45 16.65 16.85 16.31 16.17 -1.73% 16.74 13.01
HUB.B Hubbell Inc A -0.52% 141,853.00 99.95 100.96 99.36 99.52 100.54 101.55 98.94 98.35 -3.85% 103.50 71.35
HTLD Heartland Express Inc 0.21% 449,234.00 14.05 14.17 13.97 14.00 14.13 14.25 13.93 13.85 -4.83% 14.71 12.64
HON Honeywell International Inc -1.41% 3.06M 80.11 80.93 79.70 79.71 80.52 81.34 79.29 78.88 -1.88% 81.24 52.21
HOMB Home Bancshares Inc 0.76% 89,988.50 21.18 21.36 20.91 21.28 21.45 21.63 21.00 20.73 -3.93% 22.15 14.20
HOG Harley-davidson Inc -1.09% 904,520.00 53.95 54.64 53.60 53.60 54.30 54.99 53.26 52.91 -10.43% 59.84 37.84
HNI Hni Corp -2.45% 46,186.00 36.87 37.48 36.56 36.56 37.18 37.79 36.26 35.95 -5.11% 38.53 23.25
HITT Hittite Microwave Corporation -0.13% 244,568.00 53.57 53.84 53.30 53.58 53.84 54.11 53.30 53.03 -19.99% 66.97 45.94
HBAN Huntington Bancshares Incorpor... -1.97% 10.60M 7.52 7.62 7.47 7.47 7.57 7.67 7.42 7.37 -6.04% 7.95 5.81
HAS Hasbro Inc 0.31% 1.21M 44.93 45.33 44.58 44.88 45.28 45.68 44.53 44.18 -4.81% 47.15 32.00
HAR Harman International Industrie... -1.72% 404,184.00 52.31 52.97 51.97 51.98 52.65 53.31 51.65 51.31 -4.41% 54.38 36.50
HAL Halliburton Company -2.31% 9.39M 43.48 44.35 43.05 43.05 43.91 44.78 42.61 42.18 -5.9% 45.75 26.28
HA Hawaiian Holdings Inc -1.45% 550,413.00 6.14 6.25 6.05 6.11 6.23 6.34 6.03 5.94 -16.3% 7.30 5.16
GWW Ww Grainger Inc -1.61% 180,224.00 253.20 256.19 251.66 251.74 254.74 257.73 250.21 248.67 -6.48% 269.17 176.50
GS Goldman Sachs Group Inc -1.58% 3.55M 162.67 164.93 161.51 161.56 163.83 166.09 160.41 159.25 -3.95% 168.20 90.43
GPC Genuine Parts Company -1.42% 351,822.00 78.93 79.78 78.51 78.51 79.35 80.20 78.08 77.66 -4.28% 82.02 55.58
GNTX Gentex Corporation -1.62% 330,797.00 23.23 23.50 23.09 23.11 23.37 23.64 22.96 22.82 -9.02% 25.40 14.38
GMT Gatx Corporation -1.46% 157,297.00 47.60 48.09 47.35 47.35 47.85 48.34 47.11 46.86 -12.62% 54.19 35.52
GLF Gulfmark Offshore Inc New -2.99% 156,146.00 45.79 46.64 45.31 45.42 46.27 47.12 44.94 44.46 -4.36% 47.49 27.17
GHL Greenhill -2.39% 308,123.00 49.90 50.77 49.47 49.47 50.33 51.20 49.03 48.60 -20.2% 61.99 33.29
GE General Electric Company -1.44% 46.07M 24.10 24.35 23.98 23.98 24.22 24.47 23.85 23.73 -1.92% 24.45 19.29
GDI Gardner Denver Inc -0.09% 325,848.00 75.41 75.50 75.35 75.37 75.47 75.56 75.32 75.26 -1.57% 76.57 45.54
GCI Gannett Co Inc -3.13% 7.34M 24.38 25.18 23.78 24.18 24.98 25.78 23.58 22.98 -9.61% 26.75 12.90
FWRD Forward Air Corporation -0.05% 49,458.00 39.01 39.43 38.60 39.00 39.42 39.84 38.59 38.18 -1.66% 39.66 29.65
FULT Fulton Financial Corporation -0.35% 700,775.00 11.35 11.44 11.27 11.33 11.43 11.52 11.26 11.18 -4.87% 11.91 8.75
FSL Freescale Semiconductor Holdin... -2.23% 723,187.00 15.01 15.30 14.84 14.89 15.18 15.47 14.72 14.55 -14.62% 17.44 7.63
FSII Fsi International Inc 0.00% 0.00 4.15 6.22 0.00 6.22 8.30 10.37 2.08 -2.07 -0.16% 6.23 1.93
FRX Forest Laboratories Inc Class ... 0.65% 5.97M 42.34 43.85 41.34 41.84 43.34 44.85 40.83 39.83 -4.58% 43.85 31.28
FRC First Republic Bank -1.04% 778,529.00 38.30 38.68 38.11 38.11 38.49 38.87 37.92 37.73 -5.46% 40.31 31.42
FNFG First Niagara Financial Group ... -1.50% 5.59M 9.91 10.06 9.80 9.86 10.02 10.17 9.76 9.65 -3.05% 10.17 7.08
FNF Fidelity National Financial In... -3.81% 4.18M 23.57 24.22 23.24 23.25 23.90 24.55 22.92 22.59 -14.43% 27.17 18.07
FLIR Flir Systems Inc -0.91% 1.48M 26.35 26.60 26.20 26.25 26.50 26.75 26.10 25.95 -3.35% 27.16 17.99
FLEX Flextronics International Ltd ... -1.05% 4.51M 7.59 7.68 7.52 7.57 7.66 7.75 7.50 7.43 -4.42% 7.92 5.47
FITB Fifth Third Bancorp -1.63% 10.73M 18.22 18.47 18.08 18.10 18.36 18.61 17.97 17.83 -3.42% 18.74 12.69
FHN First Horizon National Corpora... -1.82% 4.60M 10.84 11.00 10.75 10.78 10.93 11.09 10.68 10.59 0% 10.78 7.71
FFIN First Financial Bankshares Inc -1.23% 47,121.00 54.76 55.38 54.32 54.59 55.20 55.82 54.14 53.70 -4.06% 56.90 31.82
FCX Freeport-mcmoran Copper & Gold... -1.12% 14.91M 29.45 29.97 29.19 29.19 29.71 30.23 28.93 28.67 -33.13% 43.65 27.24
FCFS First Cash Financial Services ... 0.09% 138,078.00 58.09 58.38 57.90 57.99 58.28 58.57 57.80 57.61 -1.31% 58.76 37.48
EWBC East West Bancorp Inc -0.23% 915,138.00 26.41 26.56 26.25 26.42 26.57 26.72 26.26 26.10 -1.6% 26.85 19.68
EW Edwards Lifesciences Corporati... -1.91% 905,324.00 69.40 70.55 68.82 68.82 69.98 71.13 68.25 67.67 -37.88% 110.79 62.34
ETFC E*trade Financial Corporation -0.33% 3.66M 12.10 12.28 11.98 12.05 12.22 12.40 11.92 11.80 -1.87% 12.28 7.08
ESI Itt Educational Services Inc -2.98% 366,063.00 25.07 25.98 24.48 24.74 25.66 26.57 24.16 23.57 -62.43% 65.85 11.69
ERIC Lm Ericsson Telephone Company ... -2.30% 2.22M 11.98 12.15 11.88 11.90 12.08 12.25 11.81 11.71 -11.59% 13.46 8.23
EMC Emc Corporation -0.52% 17.73M 25.03 25.38 24.86 24.86 25.20 25.55 24.68 24.51 -11.78% 28.18 21.45
ELS Equity Lifestyle Properties In... -3.06% 130,925.00 77.72 79.59 76.61 76.95 78.83 80.70 75.85 74.74 -10.23% 85.72 63.18
EGP Eastgroup Properties Inc -3.58% 126,421.00 56.38 57.84 55.49 55.81 57.27 58.73 54.92 54.03 -16.69% 66.99 49.72
EGHT 8x8 Inc -0.36% 750,935.00 8.19 8.27 8.08 8.21 8.30 8.38 8.11 8.00 -2.15% 8.39 4.02
EFII Electronics For Imaging Inc -2.39% 123,604.00 28.75 29.27 28.44 28.55 29.06 29.58 28.23 27.92 -3.61% 29.62 13.95
EDU New Oriental Education & Techn... -1.64% 426,519.00 21.72 21.97 21.57 21.62 21.87 22.12 21.47 21.32 -23.12% 28.12 9.41
ECA Encana Corporation 0.11% 3.21M 18.22 18.47 18.08 18.12 18.36 18.61 17.97 17.83 -25.4% 24.29 17.39
EBAY Ebay Inc -0.63% 12.64M 52.46 52.99 52.17 52.23 52.75 53.28 51.93 51.64 -10.01% 58.04 38.06
DTLK Datalink Corporation -2.25% 23,338.00 11.36 11.52 11.25 11.30 11.47 11.63 11.20 11.09 -10.25% 12.59 6.94
DRH Diamondrock Hospitality Compan... -3.13% 1.79M 9.41 9.67 9.27 9.29 9.55 9.81 9.15 9.01 -12.36% 10.60 8.11
DPZ Dominos Pizza Inc -1.11% 416,231.00 60.12 60.82 59.76 59.77 60.48 61.18 59.42 59.06 -2.4% 61.24 28.73
DOV Dover Corporation -1.53% 491,160.00 79.84 80.73 79.39 79.39 80.29 81.18 78.95 78.50 -1.68% 80.75 50.27
DO Diamond Offshore Drilling Inc -1.05% 815,448.00 68.18 68.91 67.81 67.81 68.55 69.28 67.45 67.08 -9.8% 75.18 55.83
DHR Danaher Corporation -1.06% 3.50M 64.05 64.80 63.67 63.68 64.43 65.18 63.30 62.92 -1.73% 64.80 49.18
CYT Cytec Industries Inc -0.57% 532,047.00 76.91 77.50 76.40 76.83 77.42 78.01 76.32 75.81 -2.31% 78.65 54.65
CYS Cypress Sharpridge Investments... -2.38% 5.26M 10.35 10.70 10.12 10.24 10.58 10.93 10.00 9.77 -31.87% 15.03 9.82
CYN City National Corporation -0.79% 381,069.00 60.57 60.96 60.20 60.55 60.94 61.33 60.18 59.81 0% 60.55 46.65
CYMI Cymer Inc 0.00% 0.00 77.40 116.10 0.00 116.10 154.80 193.50 38.70 -38.70 -0.95% 117.21 46.18
CY Cypress Semiconductor Corporat... -2.66% 2.14M 11.12 11.42 10.97 10.97 11.27 11.57 10.82 10.67 -22.36% 14.13 8.70
CVBF Cvb Financial Corporation -0.53% 270,377.00 11.31 11.45 11.22 11.27 11.40 11.54 11.17 11.08 -12.97% 12.95 9.43
CVA Covanta Holding Corporation -0.92% 1.59M 20.45 20.64 20.30 20.40 20.60 20.79 20.26 20.11 -4.23% 21.30 16.27
CSX Csx Corporation -2.73% 7.45M 24.85 25.34 24.60 24.60 25.10 25.59 24.36 24.11 -6.68% 26.36 18.88
CSH Cash America International Inc -0.61% 103,434.00 47.53 48.13 46.86 47.59 48.20 48.80 46.93 46.26 -12.07% 54.12 34.21
CRUS Cirrus Logic Inc -1.61% 1.45M 17.89 18.21 17.68 17.77 18.10 18.42 17.57 17.36 -60.94% 45.49 16.94
CREE Cree Inc -0.99% 2.83M 65.53 66.78 64.75 65.05 66.31 67.56 64.28 63.50 -2.59% 66.78 22.25
CPWR Compuware Corporation 0.37% 595,760.00 10.97 11.00 10.93 10.97 11.01 11.04 10.94 10.90 -0.27% 11.00 8.14
CPHD Cepheid -1.33% 654,408.00 32.87 33.32 32.61 32.69 33.13 33.58 32.42 32.16 -28.93% 46.00 28.12
COHU Cohu Inc -0.26% 27,953.00 11.63 11.78 11.54 11.57 11.72 11.87 11.48 11.39 -3.9% 12.04 7.96
COF Capital One Financial Corporat... -0.47% 3.64M 61.94 62.39 61.62 61.81 62.26 62.71 61.49 61.17 -2.86% 63.63 50.21
COBZ Cobiz Financial Inc -0.48% 246,227.00 8.39 8.44 8.36 8.38 8.42 8.47 8.34 8.31 -10.28% 9.34 5.88
CNS Cohn & Steers Inc -2.67% 92,498.00 36.52 37.32 36.11 36.14 36.93 37.73 35.72 35.31 -18.68% 44.44 26.84
CMG Chipotle Mexican Grill Inc -1.55% 246,518.00 368.48 372.50 366.08 366.87 370.88 374.90 364.46 362.06 -12.59% 419.69 233.82
CMA Comerica Incorporated -0.87% 2.13M 37.55 37.89 37.33 37.43 37.77 38.11 37.21 36.99 -7.44% 40.44 27.72
CLB Core Laboratories Nv -0.84% 313,890.00 153.20 155.32 151.95 152.34 154.45 156.57 151.08 149.83 -1.92% 155.32 96.69
CKH Seacor Holdings Inc -0.11% 56,206.00 80.50 80.96 80.20 80.34 80.80 81.26 80.04 79.74 -14.98% 94.49 67.76
CHKP Check Point Software Technolog... -1.10% 1.13M 49.44 49.88 49.22 49.23 49.66 50.10 49.00 48.78 -7.15% 53.02 40.60
CFNL Cardinal Financial Corporation -1.51% 60,572.00 15.07 15.27 14.96 14.97 15.18 15.38 14.87 14.76 -18.64% 18.40 11.50
CCK Crown Holdings Inc -2.26% 1.32M 41.82 42.49 41.47 41.51 42.17 42.84 41.15 40.80 -6.32% 44.31 33.08
CBST Cubist Pharmaceuticals Inc -2.27% 661,630.00 50.31 51.10 49.87 49.97 50.75 51.54 49.52 49.08 -11.84% 56.68 36.73
CB Chubb Corporation -2.19% 1.10M 86.31 87.73 85.60 85.61 87.02 88.44 84.89 84.18 -5.55% 90.64 68.51
CATY Cathay General Bancorp -1.20% 179,117.00 19.76 20.00 19.55 19.74 19.97 20.21 19.52 19.31 -6.27% 21.06 15.40
CAKE The Cheesecake Factory Incorpo... 0.02% 502,523.00 42.19 42.53 41.95 42.08 42.43 42.77 41.85 41.61 -1.06% 42.53 29.79
C Citigroup Inc -0.96% 32.49M 49.75 50.30 49.41 49.53 50.09 50.64 49.20 48.86 -7.52% 53.56 24.91
BX The Blackstone Group Lp Common... -1.57% 2.79M 21.42 21.75 21.25 21.25 21.59 21.92 21.09 20.92 -10.71% 23.80 11.76
BWLD Buffalo Wild Wings Inc -0.13% 249,930.00 99.53 100.39 99.02 99.17 100.04 100.90 98.67 98.16 -1.22% 100.39 68.71
BSX Boston Scientific Corporation -1.47% 14.41M 9.46 9.63 9.35 9.40 9.57 9.74 9.29 9.18 -3.59% 9.75 4.79
BRO Brown & Brown Inc -2.53% 1.82M 32.20 32.60 31.70 32.30 32.70 33.10 31.80 31.30 -2.83% 33.24 24.71
BRKL Brookline Bancorp Inc -0.71% 629,048.00 8.41 8.47 8.36 8.40 8.46 8.52 8.35 8.30 -11.11% 9.45 7.54
BPOP Popular Inc 0.42% 516,037.00 28.82 29.25 28.40 28.81 29.24 29.67 28.39 27.97 -7.06% 31.00 13.38
BMI Badger Meter Inc -0.54% 22,547.00 44.73 45.06 44.57 44.57 44.89 45.22 44.40 44.24 -2.26% 45.60 32.29
BLK Blackrock Inc -2.90% 832,063.00 271.65 278.21 268.29 268.46 275.01 281.57 265.09 261.73 -9.96% 298.14 163.24
BLDR Builders Firstsource Inc -3.71% 193,678.00 6.82 7.00 6.73 6.74 6.91 7.09 6.64 6.55 -8.05% 7.33 3.50
BK Bank Of New York Mellon Corpor... -0.40% 8.82M 29.77 30.21 29.46 29.65 30.08 30.52 29.33 29.02 -2.88% 30.53 20.13
BJRI Bjs Restaurants Inc -1.19% 215,140.00 37.81 38.46 37.48 37.48 38.14 38.79 37.16 36.83 -17.86% 45.63 28.94
BGG Briggs & Stratton Corporation -2.48% 378,894.00 20.22 20.60 20.01 20.04 20.43 20.81 19.84 19.63 -2.72% 20.60 16.20
BBT Bb&t Corporation -1.17% 2.95M 33.13 33.42 32.99 32.99 33.27 33.56 32.84 32.70 -4.02% 34.37 26.86
BAX Baxter International Inc -1.72% 2.11M 70.12 71.04 69.66 69.66 70.58 71.50 69.20 68.74 -5.8% 73.95 50.81
BAS Basic Energy Services Inc -1.83% 363,031.00 13.49 13.72 13.36 13.38 13.62 13.85 13.26 13.13 -19.4% 16.60 8.52
BAC Bank Of America Corporation -0.60% 103.57M 13.25 13.40 13.17 13.19 13.33 13.48 13.10 13.02 -5.72% 13.99 6.90
AXP American Express Company -1.00% 5.99M 74.51 75.10 74.19 74.23 74.83 75.42 73.92 73.60 -5.57% 78.61 53.02
ATMI Atmi Inc -1.83% 93,781.00 24.25 24.53 24.10 24.13 24.40 24.68 23.97 23.82 -2.19% 24.67 17.59
ATHN Athenahealth Inc -0.52% 215,400.00 90.86 91.64 90.43 90.50 91.29 92.07 90.08 89.65 -9.31% 99.79 56.33
ASBC Associated Banc-corp -1.18% 933,828.00 15.13 15.28 15.01 15.11 15.25 15.40 14.98 14.86 -4.55% 15.83 12.00
APOL Apollo Group Inc - Class A -1.58% 1.34M 20.11 20.59 19.87 19.88 20.35 20.83 19.63 19.39 -48.15% 38.34 15.98
APH Amphenol Corporation -1.24% 371,871.00 78.69 79.47 78.29 78.30 79.09 79.87 77.91 77.51 -6.08% 83.37 50.89
APD Air Products And Chemicals Inc -0.43% 1.10M 96.47 97.12 96.13 96.16 96.81 97.46 95.82 95.48 -0.99% 97.12 76.11
AOS Ao Smith Corporation -1.22% 631,968.00 38.99 39.42 38.77 38.79 39.21 39.64 38.56 38.34 -3.89% 40.36 22.64
AN Autonation Inc -1.25% 335,881.00 44.28 44.73 44.00 44.12 44.56 45.01 43.83 43.55 -9.81% 48.92 33.84
ALXN Alexion Pharmaceuticals Inc -1.41% 2.79M 92.60 95.85 90.86 91.09 94.34 97.59 89.35 87.61 -23.8% 119.54 81.82
ALTR Altera Corporation -1.31% 2.26M 32.66 33.05 32.44 32.50 32.88 33.27 32.27 32.05 -16.24% 38.80 29.59
ALK Alaska Air Group Inc -2.58% 675,483.00 55.32 56.31 54.81 54.83 55.83 56.82 54.33 53.82 -19.37% 68.00 32.69
AF Astoria Financial Corporation 1.17% 571,499.00 10.33 10.42 10.21 10.36 10.45 10.54 10.24 10.12 -6.5% 11.08 8.88
ADS Alliance Data Systems Corporat... -0.59% 783,331.00 179.66 181.64 178.57 178.77 180.75 182.73 177.68 176.59 -3.53% 185.32 123.11
ACTG Acacia Research Corporation -1.18% 242,983.00 24.47 24.92 24.19 24.31 24.75 25.20 24.02 23.74 -39.71% 40.32 19.86
ABT Abbott Laboratories -3.47% 6.74M 36.56 37.27 36.21 36.21 36.91 37.62 35.85 35.50 -6.6% 38.77 30.57
AAPL Apple Inc -2.03% 11.09M 425.89 431.66 423.00 423.00 428.78 434.55 420.12 417.23 -40.01% 705.07 404.05
ADVERTISEMENT