Gainers for 22 May 2006 from 00:00:00 until 23:59:59

Gainers for 22 May 2006 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
NHC National Healthcare Corp 25.1247 3.66 B 0.1625 0.65 4.5 K
PRK Park National Corp 39.3696 3.65 B 0.3687 0.95 16 K
TMP Tompkinstrustco 19.3073 1.41 B 0.1499 0.78 10.45 K
CMCL Caledonia Mining Cp 4.2733 478.38 M 0.354 9.03 28.98 K
CIX Compx International Inc 6.554 394.77 M 0.0543 0.84 3.3 K
TRX Tanzanian Royalty Exploration Corp 7.35 342.41 M 0.30 4.26 603.4 K
PLG Platinum Group Metals Ltd 190.00 225.32 M 13.16 7.44 10
BDL Flanigan's Enterprises 9.3344 88.53 M 0.238 2.62 8.3 K
CEV Eaton Vance California Muni Income Trust 5.272 75.19 M 0.0349 0.67 2.2 K
AGIG AGIG 492.943 42.39 M 48.092 10.81 346
COHN Cohen & CO Inc 161.9659 36.62 M 1.5705 0.98 313
BESS Bimergen Energy Corporation 445.20 23.42 M 16.80 3.92 28
RCG Renaissance Capital Growth & Income Fund III 8.7415 20.89 M 0.0437 0.5 1.7 K
MXC Mexco Energy Corp 7.4621 19.43 M 0.0388 0.52 2 K
INUV Inuvo Inc 195.00 11.99 M 4.00 2.09 620
TOVX Theriva Biologics Inc 1574.4023 10.69 M 262.4006 20 0
BGI Birks Group Inc 6.10 7.37 M 0.05 0.83 3.9 K
TPHS Trinity Pl Hlds Inc 17.1525 2.01 M 0.1636 0.96 11.15 K
ENSV Enservco Corpporation 57.7557 2.91 K 2.0733 3.72 2.33 K

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
T Crude Oil WTI 69.23 607.79 B 0.70 1.02 49.37 K
SI Silver 12.43 1.42 B 0.07 0.57 14.67 K
GC Gold 673.00 16.00 2.44 0

Foreign Exchange Market (FOREX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
CADZAR Canadian Dollar / South African Rand 5.89 0.0513 0.88 0

Global Indices (INDX) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
DJT Dow Jones Transportation Average 4650.3398 6 T 24.1099 0.52 31.44 M
MOVE Merrill Lynch Option Volatility Estimate 71.10 2.02 B 2.30 3.34 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
MSFT Microsoft Corporation 16.0185 3.59 T 0.224 1.42 87.32 M
PEP Pepsico Inc 33.1886 195.99 B 0.3751 1.14 5.48 M
INTU Intuit Inc 23.4373 100.39 B 0.6399 2.81 4.55 M
MDLZ Mondelez Intl Inc 18.774 82.26 B 0.1655 0.89 1.97 M
ROST Ross Stores Inc 5.7251 76.68 B 0.0959 1.7 6.53 M
BKR Baker Hughes A Ge Co. Cl A 38.3428 61.88 B 0.1935 0.51 5.38 M
EA Electronic Arts Inc 41.6526 52.58 B 0.3497 0.85 7.1 M
XEL XCEL Energy Inc 8.9236 47.66 B 0.1015 1.15 1.13 M
ODFL Old Dominion Freight Line Inc 4.6042 42.94 B 0.1503 3.37 2.64 M
MCHP Microchip Technology 9.6476 41.31 B 0.1458 1.53 4.92 M
ROP Roper Industries 40.9029 40.73 B 0.3651 0.9 504.9 K
HBAN Huntington Bcshs 11.4993 34.41 B 0.0729 0.64 849.9 K
CASY Casey's General Stor 18.8375 30.93 B 0.6692 3.68 274.07 K
EXPD Expeditors Intl 38.913 24.41 B 0.5608 1.46 3.68 M
RGLD Royal Gold Inc 23.3052 21.95 B 0.3285 1.43 703.5 K
FFIV F5 Networks Inc 26.175 21.78 B 0.87 3.44 2.81 M
VTRS Viatris Inc 16.5275 18.75 B 0.0958 0.58 1.38 M
EVRG Evergy Inc 9.176 18.66 B 0.0744 0.82 340.5 K
EWBC East West Bancorp 27.1647 17.81 B 0.1525 0.56 201.65 K
LNT Alliant Energy Corp 8.2189 17.6 B 0.0936 1.15 1.77 M
PTC Ptc Inc 13.48 16.78 B 0.20 1.51 1 M
CHRW C.H. Robinson Ww 29.3094 16.55 B 0.5802 2.02 1.81 M
PNFP Pinnacle Finl Ptnrs 24.8497 15.45 B 0.2624 1.07 34.62 K
TRMB Trimble Navigation 11.1975 14.05 B 0.0925 0.83 2.44 M
BMRN Biomarin Pharmaceuticals 12.76 12.91 B 0.13 1.03 1.53 M
COKE Coca Cola Bot Cons 3.7443 12.59 B 0.0661 1.8 174.88 K
MANH Manhattan Assoc 5.095 12.51 B 0.0325 0.64 1.33 M
TTMI TTM Technologies 15.10 11.65 B 0.34 2.3 521.55 K
ALGN Align Technology 7.53 11.22 B 0.04 0.53 352.57 K
LFUS Littelfuse Inc 29.6637 10.47 B 0.4172 1.43 237.36 K
WTFC Wintrust Financial Corp 40.7731 10.3 B 0.365 0.9 204.32 K
CGNX Cognex Cp 5.1956 10.18 B 0.0839 1.64 1.09 M
ZION Zions Bancorp 55.359 9.95 B 0.3746 0.68 648.5 K
MTCH Match Group Inc 6.0167 9.53 B 0.0899 1.52 13.46 M
CBSH Commerce Bancshares 18.1099 8.37 B 0.1531 0.85 505.48 K
PPC Pilgrim's Pride 17.2713 7.68 B 0.5772 3.46 2.46 M
CPB Campbell Soup Company 18.0523 7 B 0.5884 3.37 4.33 M
LSTR Landstar System 33.1911 6.33 B 0.2516 0.76 565.03 K
GBCI Glacier Bancorp Inc 10.3591 6.15 B 0.0707 0.69 259.35 K
AUB Atlantic Union Bancshares Corp 14.9609 5.88 B 0.1684 1.14 14.58 K
CWST Casella Waste Sys 16.06 5.86 B 0.30 1.9 138.08 K
BCPC Balchem Cp 8.7771 5.78 B 0.1044 1.2 53.55 K
LGND Ligand Pharm 26.0053 5.71 B 0.6406 2.53 159.53 K
MKTX Marketaxess Holdings 9.0567 5.71 B 0.7313 8.78 545.64 K
MMSI Merit Medical Sys 9.528 5.42 B 0.648 7.3 284.54 K
ACAD Acadia Pharmaceutica 10.33 5.08 B 0.09 0.88 277.92 K
GNTX Gentex Corp 4.8878 4.98 B 0.033 0.68 2.33 M
FELE Franklin Electric Company 21.2577 4.6 B 0.1163 0.55 199.34 K
NSIT Insight Enterpr 18.90 4.33 B 0.15 0.8 534.35 K
LIVN Livanova Plc OR Sh 21.05 4.33 B 0.24 1.15 472.01 K
MAT Mattel Inc 10.09 4.15 B 0.1955 1.98 2.42 M
WSFS WSFS Financial Corp 16.4365 4.08 B 0.3179 1.97 85.2 K
DORM Dorman Products Inc 5.0278 3.92 B 0.1196 2.44 63.08 K
OPCH Option Care Health Inc 21.80 3.55 B 2.72 14.26 251.37 K
FFBC First Finl Bncp [Oh] 6.8983 3.47 B 0.0723 1.06 109.27 K
USLM U S Lime & Mineral 5.6855 3.41 B 0.0423 0.75 15.5 K
SBCF Seacoast Banking Cp 107.9702 3.35 B 1.7727 1.67 12.44 K
EXPO Exponent Inc 3.3261 3.34 B 0.0364 1.11 72 K
SFNC Simmons First Natl 7.3399 3.32 B 0.0501 0.69 30 K
AEHR Aehr Test Systems 6.69 3.32 B 0.24 3.72 21 K
AGYS Agilysys Inc 15.8552 3.21 B 2.3749 17.62 1.14 M
ARCB Arcbest Corp 35.7527 3.14 B 0.1816 0.51 842.28 K
EXTR Extreme Networks 4.70 3.02 B 0.11 2.4 1.95 M
MGEE Mge Energy Inc 15.5372 2.97 B 0.1726 1.12 33.41 K
WDFC WD-40 Company 22.2166 2.91 B 0.3412 1.56 87.7 K
PPLI People Incorporated 3.7774 2.86 B 0.0564 1.52 21.51 M
DGII Digi Intl Inc 11.99 2.84 B 0.10 0.84 108.51 K
BELFA BEL Fuse Cl A 21.7969 2.73 B 0.631 2.98 100
NBTB NBT Bancorp Inc 11.6886 2.71 B 0.1193 1.03 70.88 K
TRMK Trustmark Corp 15.0214 2.7 B 0.0848 0.57 273.25 K
EEFT Euronet Worldwide 34.64 2.62 B 0.44 1.29 461.09 K
COHU Cohu Inc 12.8662 2.57 B 0.0696 0.54 278.6 K
SYBT Stock Yards Bancorp 10.2479 2.55 B 0.1385 1.37 12.54 K
PENN Penn Natl Gaming Inc 7.5518 2.5 B 0.1448 1.95 1.5 M
WERN Werner Enterprise 9.8018 2.33 B 0.0712 0.73 902.46 K
EFSC Enterprises Finl Svc 18.6605 2.3 B 0.1597 0.86 12.39 K
VCEL Vericel Corproation 217.60 2.19 B 6.40 3.03 9.07 K
XRAY Dentsply Sirona Inc 24.4599 2.18 B 0.2129 0.88 1.15 M
STGW Stagwell Inc 4.7997 2.13 B 0.0508 1.07 30.15 K
SRCE 1st Source Corp 17.443 2.07 B 0.3661 2.14 42.92 K
PRDO Perdoceo Education Corp 29.4805 2.07 B 0.3019 1.03 1 M
GABC German Amer Bncp Inc 5.1588 1.88 B 0.1138 2.26 22.47 K
IMOS Chipmos Tech ADR 10.7377 1.86 B 0.3108 2.98 683.25 K
RBCAA Republic Bancorp Inc 10.2023 1.85 B 0.1985 1.98 27.11 K
STRA Strayer Education 68.7119 1.85 B 0.9579 1.41 189.9 K
JBLU Jetblue Airways Cp 10.83 1.85 B 0.12 1.12 4.07 M
OCFC Oceanfirst Financial Corp 10.5917 1.84 B 0.0664 0.63 51.03 K
DCOM Dime Community Bancshares Inc 9.8139 1.79 B 0.1666 1.73 500
HOPE Hope Bancorp Inc 10.9742 1.78 B 0.1409 1.3 121.09 K
STBA S&T Bancorp Inc 18.1874 1.78 B 0.1604 0.89 72.35 K
TCBK Trico Bancshares 16.188 1.76 B 0.2639 1.66 29.55 K
CASH Meta Financial Group 5.5964 1.74 B 0.0995 1.81 7.8 K
IMKTA Ingles Markets Inc 10.4607 1.61 B 0.1105 1.07 19.56 K
CSWC Capital Southwest 3.2255 1.59 B 0.0196 0.61 8.72 K
HCSG Healthcare Svcs Gp 5.6329 1.56 B 0.0407 0.73 425.41 K
BJRI Bj's Restaurants Inc 23.5372 1.42 B 0.3211 1.38 52.95 K
UFCS United Fire Group 17.7613 1.36 B 0.1195 0.68 230.2 K
WABC Westamerica Bancorp 27.9736 1.35 B 0.2062 0.74 195.87 K
IART Integra Lifesciences 13.368 1.3 B 0.128 0.97 410.53 K
WINA Winmark Corp 20.2069 1.24 B 0.287 1.44 1.4 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
BRK-B Berkshire Hathaway Inc (Class B) 61.81 1.06 T 0.63 1.03 930 K
BRK-A Berkshire Hathaway Inc (Class A) 92900.00 1.06 T 1400.00 1.53 1.24 K
XOM Exxon Mobil Corporation 33.6511 678.92 B 0.1827 0.55 22.81 M
NVS Novartis Ag ADR 24.698 301.95 B 0.2449 1 1.26 M
WFC Wells Fargo & Company 19.3972 253.53 B 0.1688 0.88 11.07 M
UNP Union Pacific Corp 15.3207 183 B 0.093 0.61 6.51 M
CRM Salesforce.com Inc 7.2412 172.41 B 0.207 2.94 7.23 M
BA Boeing Company 61.4509 169.3 B 0.7886 1.3 4.54 M
SYK Stryker Corp 35.8714 126.37 B 0.6618 1.88 2.39 M
GD General Dynamics Corp 41.6486 103.97 B 0.3713 0.9 1.86 M
SO Southern Company 13.1986 102.31 B 0.1918 1.47 4.42 M
DUK Duke Energy Corp 19.799 93.45 B 0.3113 1.6 2.77 M
NGG National Grid Transco Plc ADR 16.029 80.19 B 0.1101 0.69 40.4 K
MSI Motorola Solutions 62.3617 79.51 B 0.9622 1.57 4.84 M
NSC Norfolk Southern Corp 32.601 78.77 B 0.4205 1.31 2.98 M
NOC Northrop Grumman Corp 39.8253 78.28 B 0.5845 1.49 2.1 M
FDX Fedex Corp 88.975 77.99 B 0.574 0.65 1.82 M
CL Colgate-Palmolive Company 18.7861 72.61 B 0.1628 0.87 4.48 M
WPM Wheaton Precious Metals 7.00 71.66 B 0.3136 4.69 2.31 M
CTA-PB E. I. du Pont de Nemours and Company 30.0237 59.53 B 0.278 0.93 600
SRE Sempra 11.7021 54.2 B 0.3255 2.86 3.12 M
DEO Diageo Plc ADR 36.6753 52.6 B 0.3108 0.85 404.5 K
LHX L3Harris Technologies Inc 26.2569 49.67 B 0.1885 0.72 1.38 M
HUM Humana Inc 42.3709 45.5 B 0.6373 1.53 2.08 M
YUM Yum! Brands 16.1706 41.75 B 0.2551 1.6 4.45 M
SYY Sysco Corp 17.1186 40.25 B 0.1288 0.76 2.56 M
ED Consolidated Edison Company of New York 18.9313 39.33 B 0.3613 1.95 2.86 M
PCG Pacific Gas & Electric Company 25.095 38.76 B 0.179 0.72 2.1 M
HSY Hershey Foods Corp 34.3751 37.46 B 0.1836 0.54 1.5 M
EL Estee Lauder Companies 16.035 36.88 B 0.0853 0.53 3.25 M
CCL Carnival Corp 27.7216 35.24 B 0.2497 0.91 6.04 M
KR Kroger Company 5.9252 35.2 B 0.0648 1.11 5.01 M
AEE Ameren Corp 22.1413 29.38 B 0.3178 1.46 1.16 M
ATO Atmos Energy Corp 13.9832 28.2 B 0.1421 1.03 271.1 K
DTE Dte Energy Company 15.6341 28.14 B 0.2335 1.52 1.32 M
EIX Edison International 19.5134 27.55 B 0.2355 1.22 2.1 M
FE Firstenergy Corp 22.2554 26.59 B 0.2856 1.3 1.69 M
ES Eversource Energy 9.9049 26.4 B 0.0656 0.67 507 K
CNP Centerpoint Energy Inc 5.6334 25.54 B 0.0417 0.75 1.88 M
DRI Darden Restaurants 18.3554 25.16 B 0.2547 1.41 2.03 M
THC Tenet Healthcare Corp 32.76 22.61 B 0.96 3.02 1.29 M
CDE Coeur Mining Inc 47.10 21.56 B 0.30 0.64 1.37 M
TSN Tyson Foods 11.9504 20.57 B 0.4666 4.06 6.29 M
SNA Snap-On Inc 25.3665 20.35 B 0.4548 1.83 656.6 K
SNX Synnex Corp 8.066 20.04 B 0.3778 4.91 188.6 K
NI NiSource Inc 3.8459 19.48 B 0.0216 0.56 2.59 M
OVV Ovintiv Inc 77.2313 18.48 B 0.847 1.11 776.1 K
GPC Genuine Parts Company 23.1357 18.47 B 0.1181 0.51 644.7 K
NLY Annaly Capital Management Inc 4.6028 17.46 B 0.1179 2.63 443.45 K
WCC Wesco International 64.1848 17.01 B 0.6307 0.99 927.3 K
CLH Clean Harbors 18.47 16.68 B 1.085 6.24 974.1 K
KIM Kimco Realty Corp 13.6317 16.11 B 0.1202 0.89 1.12 M
CRL Charles River Laboratories Intl 39.75 14.09 B 0.36 0.91 656.5 K
UNM Unumprovident Corp 10.5116 14.02 B 0.1025 0.98 3.59 M
AIZ Assurant Inc 33.6684 14.01 B 0.2006 0.6 513.5 K
HL Hecla Mining Company 4.4622 13.92 B 0.065 1.48 2.85 M
BAX Baxter International Inc 16.9463 13.62 B 0.1516 0.9 7.05 M
BF-A Brown-Forman Corporation 9.9503 13.33 B 0.089 0.9 17.1 K
IT Gartner Inc 15.05 12.37 B 0.45 3.08 1.58 M
PNW Pinnacle West Capital Corp 16.5951 11.8 B 0.2087 1.27 595.8 K
FHN First Horizon Corp 23.0258 11.67 B 0.1409 0.62 928.89 K
SCI Service Corp International 5.8911 11.35 B 0.0567 0.97 470 K
DDS Dillard's 17.519 11.18 B 0.707 4.21 3.4 M
NYT New York Times Company 19.7984 10.59 B 0.1102 0.56 951.3 K
AES The Aes Corp 11.3672 10.54 B 0.1135 1.01 3.81 M
UHS Universal Health Services 23.9451 10.45 B 0.2174 0.92 1.24 M
DAR Darling International Inc 4.13 10.37 B 0.08 1.98 115 K
AYI Acuity Brands Inc 29.3648 10.27 B 0.154 0.53 379.9 K
CFR Cullen/Frost Bankers 30.9895 10.2 B 0.3063 1 170.8 K
OGE Oge Energy Corp 6.9571 9.42 B 0.0435 0.63 1.19 M
PB Prosperity Bancshares 19.6091 8.7 B 0.1134 0.58 108.75 K
PRMB Primo Brands Corporation 11.4617 8.37 B 0.2748 2.46 140.7 K
UGI Ugi Corp 7.8828 8.06 B 0.1065 1.37 1.07 M
IDA Idacorp Inc 17.9482 7.85 B 0.1563 0.88 341.4 K
BLDR Builders Firstsource 18.315 7.66 B 0.2199 1.22 363.43 K
GS-PC The Goldman Sachs Group Inc. PFD 1/1000 C 9.2619 7.51 B 0.0498 0.54 1 K
AGCO Agco Corp 18.6085 7.48 B 0.125 0.68 1.54 M
GAP Gap Inc 10.7617 7.05 B 0.0866 0.81 6.03 M
INGR Ingredion Inc 17.3994 6.74 B 0.3125 1.83 694.6 K
CMS-PB Consumers Energy Company 29.6396 6.71 B 0.2762 0.94 1 K
FNB F.N.B. Corp 6.6682 6.6 B 0.1271 1.94 267.1 K
SWX Southwest Gas Corp 15.6004 6.44 B 0.1655 1.07 264.5 K
LUMN Centurylink 10.6214 6.13 B 0.072 0.68 1.58 M
TXNM Txnm Energy Inc 13.7389 5.9 B 0.1332 0.98 599.5 K
TFX Teleflex Inc 48.592 5.88 B 0.8337 1.75 388.5 K
FLG Flagstar Financial, Inc. 16.2631 5.59 B 0.1747 1.09 404.8 K
BKH Black Hills Corp 15.9657 5.47 B 0.108 0.68 482.6 K
HAE Haemonetics Corp 25.68 4.95 B 0.18 0.71 711.2 K
GHC Graham Holdings Company 363.6682 4.94 B 4.5687 1.27 14.4 K
SKY Skyline Corp 30.5067 4.9 B 0.3955 1.31 24.3 K
RDN Radian Group Inc 48.4473 4.89 B 0.6969 1.46 831.8 K
SR Spire Inc 14.8469 4.78 B 0.1396 0.95 93.4 K
EPR Entertainment Properties Trust 10.9374 4.62 B 0.0857 0.79 139.7 K
CVSA Covista Inc. 22.5325 4.51 B 0.1937 0.87 558.5 K
FBP First Bancorp 111.9819 4.35 B 2.8023 2.57 29.61 K
GEO Geo Group Inc 3.4775 4.31 B 0.0342 0.99 769.05 K
BRC Brady Corp 26.4822 4.29 B 0.6643 2.57 405.1 K
ITGR Integer Holdings Corp 20.6913 4.26 B 0.2642 1.29 397.7 K
TDS Telephone and Data Systems 18.2675 3.87 B 0.1227 0.68 270.55 K
ABG Asbury Automotive Group Inc 17.7167 3.86 B 0.1173 0.67 55 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
HSTC HST Global Inc 761.25 91.93 M 11.25 1.5 29.27 K
KLNG Koil Energy Solutions Inc. 28.00 36.59 M 6.00 27.27 10
HEWA Healthwarehouse.Com 3.60 6.26 M 0.40 12.5 1 K
ERHE ERHC Energy Inc 64.50 863.83 K 3.50 5.74 1.03 M
WDBG Woodbrook Group Holdings Inc 71621.625 70.27 K 9459.4609 15.22 5
KUBR Kuber Resources Corporation 3460.00 47.27 K 220.00 6.79 136
WNBD Winning Brands Corporation 280.00 27.12 K 30.00 12 27
WWII World Of Wireless International Telecom Inc 5.00 10.22 K 1.10 28.21 1.88 K
CBKCQ Christopher & Banks Corporation 21.6783 3.86 K 0.2366 1.1 457.3 K
RITT RiT Technologies Ltd 13.20 1.55 K 0.24 1.85 825
SIMPQ Simply Inc 2702.50 1.55 K 196.25 7.83 7.01 K
PRXIQ Premier Exhibitions Inc 49.001 491 3.001 6.52 21.26 K
SYNE Synthesis Energy Systems Inc 368.00 157 48.00 15 3
ARYC Arrayit Corporation 16.50 7.50 83.33 5.9 K
CBGI The CannaBusiness Group Inc 60000.00 13333.332 28.57 2 K
FRTD Fortitude Group Inc 22909.0918 4295.4551 23.08 286.16 K
GNPG Green Planet Group Inc 3.50 0.50 16.67 314
IGNT Ingen Technologies Inc 330000.00 27000.00 8.91 0
PLPL Plandaí Biotechnology Inc 500.00 40.00 8.7 21
TXCCQ TranSwitch Corporation 17.4145 0.2386 1.39 126.55 K
© 2026 - CastFwd Corp.