Losers for 26 December 2007 from 00:00:00 until 23:59:59
Losers for 26 December 2007 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| STXS | Stereotaxis Inc | 120.5898 | 84.49 M | -1.4077 | -1.15 | 31.12 K | 3.75 M |
| NAK | Northern Dynasty Minerals | 13.33 | 294.93 M | -0.17 | -1.26 | 142.95 K | 1.91 M |
| VGZ | Vista Gold Corp | 4.86 | 376.88 M | -0.17 | -3.38 | 254.25 K | 1.24 M |
| FSP | Franklin Street Properties | 5.604 | 41.76 M | -0.1196 | -2.09 | 204.6 K | 1.15 M |
| PRK | Park National Corp | 29.3855 | 3.19 B | -0.2181 | -0.74 | 36 K | 1.06 M |
| GSAT | Globalstar | 125.70 | 11.18 B | -5.55 | -4.23 | 6.31 K | 793.54 K |
| COHN | Cohen & CO Inc | 94.5399 | 31.45 M | -1.8331 | -1.9 | 6.97 K | 659.13 K |
| DSS | Document Security Systems | 13917.8594 | 4.94 M | -394.6885 | -2.76 | 44 | 612.39 K |
| LODE | Comstock Mining Inc | 745.00 | 108.76 M | -25.00 | -3.25 | 818 | 609.41 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 4.69 | 268.02 M | -0.037 | -0.78 | 127.1 K | 596.1 K |
| TMP | Tompkinstrustco | 21.3404 | 1.44 B | -0.1772 | -0.82 | 27.06 K | 577.47 K |
| TPHS | Trinity Pl Hlds Inc | 15.4355 | 1.98 M | -0.1693 | -1.08 | 28.02 K | 432.46 K |
| CATX | Perspective Therapeutics Inc | 18.50 | 107.66 M | -2.00 | -9.76 | 22.88 K | 423.28 K |
| NHC | National Healthcare Corp | 31.4864 | 3.26 B | -0.4214 | -1.32 | 9.4 K | 295.97 K |
| TRT | Trio-Tech International | 4.4978 | 57.89 M | -0.2017 | -4.29 | 52 K | 233.89 K |
| INUV | Inuvo Inc | 129.00 | 4.57 M | -1.00 | -0.77 | 1.44 K | 185.12 K |
| NOG | Northern Oil and Gas | 53.8304 | 2.68 B | -2.0237 | -3.62 | 3.07 K | 165.26 K |
| CVM | Cel-Sci Corp | 3825.00 | 22.51 M | -75.00 | -1.92 | 39 | 149.18 K |
| BKTI | Bk Technologies Inc | 11.9596 | 231.74 M | -0.2392 | -1.96 | 12.36 K | 147.82 K |
| AGIG | AGIG | 336.644 | 35.34 M | -6.0115 | -1.75 | 370 | 124.56 K |
| CMT | Core Molding Technologies Inc | 6.9731 | 189.66 M | -0.0396 | -0.56 | 13.6 K | 94.83 K |
| ACCS | Access Newswire Inc | 8.5015 | 14.52 M | -0.4475 | -5 | 9.21 K | 78.29 K |
| GENC | Gencor Industries IN | 6.5667 | 257.1 M | -0.10 | -1.5 | 9.9 K | 65.01 K |
| GLU | Gabelli Global Utility | 6.6936 | 112.56 M | -0.1032 | -1.52 | 7.9 K | 52.88 K |
| CEV | Eaton Vance California Muni Income Trust | 4.9985 | 72.87 M | -0.0901 | -1.77 | 10.4 K | 51.98 K |
| BCV | Bancroft Convertible Fund | 5.8391 | 118.14 M | -0.0335 | -0.57 | 8.1 K | 47.3 K |
| ARMP | Armata Pharmaceuticals Inc | 11270.00 | 143.89 M | -140.00 | -1.23 | 4 | 45.08 K |
| JOB | General Employment Enterprises | 16.10 | 702.05 M | -0.30 | -1.83 | 1.69 K | 27.21 K |
| REED | Reed's, Inc. | 1728.9471 | 27.63 M | -31.6974 | -1.8 | 14 | 24.21 K |
| NNVC | Nanoviricides Inc | 29.40 | 31.41 M | -2.10 | -6.67 | 743 | 21.84 K |
| AWX | Avalon Holdings Corp | 5.81 | 10.98 M | -0.04 | -0.68 | 2.7 K | 15.69 K |
| ESP | Espey Mfg. & Electronics | 6.6538 | 139.82 M | -0.0719 | -1.07 | 2.3 K | 15.3 K |
| PED | Pedevco Corp | 11424.00 | 155.65 M | -672.00 | -5.56 | 1 | 11.42 K |
| DXR | Daxor Corp | 10.1836 | 49.51 M | -0.1029 | -1 | 1.1 K | 11.2 K |
| AIRI | Air Industries Group Inc | 753.6851 | 12.14 M | -66.9942 | -8.16 | 12 | 9.04 K |
| CVR | Chicago Rivet & Machine Company | 11.9442 | 9.52 M | -0.2844 | -2.33 | 500 | 5.97 K |
| IDR | Idaho Strategic Resources | 7.70 | 294.53 M | -0.42 | -5.17 | 8 | 61.6 |
Commodities (COMM) POINTS
Global Indices (INDX) POINTS
| Symbol | Company Name | Price | Capital | Δ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| MOVE | Merrill Lynch Option Volatility Estimate | 141.30 | 3.12 B | -2.70 | -1.87 | 0 | 0 |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CSCO | Cisco Systems Inc | 18.2654 | 377.07 B | -0.2189 | -1.18 | 35.46 M | 647.66 M |
| WMT | Walmart Inc. | 11.0512 | 1.02 T | -0.0822 | -0.74 | 28.04 M | 309.87 M |
| AMGN | Amgen Inc | 32.1296 | 251.89 B | -0.4465 | -1.37 | 6.8 M | 218.34 M |
| PEP | Pepsico Inc | 44.8134 | 198.2 B | -0.2493 | -0.55 | 3.24 M | 145.4 M |
| CME | CME Group Inc | 68.5744 | 113.81 B | -0.3975 | -0.58 | 1.78 M | 121.75 M |
| APA | Apa Corp | 77.2592 | 16.47 B | -0.4749 | -0.61 | 1.57 M | 121.64 M |
| SBUX | Starbucks Corporation | 8.3257 | 121.35 B | -0.1599 | -1.88 | 10.98 M | 91.44 M |
| MU | Micron Technology | 7.3147 | 880.6 B | -0.0487 | -0.66 | 9.67 M | 70.71 M |
| MAR | Marriot International | 27.2173 | 108.97 B | -0.2637 | -0.96 | 1.83 M | 49.75 M |
| FITB | Fifth Third Bancorp | 15.2689 | 49.25 B | -0.2528 | -1.63 | 3.04 M | 46.41 M |
| UAL | United Airlines Holdings Inc | 33.7867 | 35.51 B | -0.7855 | -2.27 | 1.27 M | 43.02 M |
| MAT | Mattel Inc | 13.1999 | 4.32 B | -0.0718 | -0.54 | 3.1 M | 40.96 M |
| MNST | Monster Beverage Cp | 3.9492 | 91.02 B | -0.0725 | -1.8 | 9.83 M | 38.81 M |
| KLAC | K L A-Tencor Corp | 26.7021 | 198.47 B | -0.2648 | -0.98 | 1.42 M | 37.9 M |
| LRCX | Lam Research Corp | 3.7899 | 282.72 B | -0.0195 | -0.51 | 9.58 M | 36.3 M |
| HST | Host Marriott Financial Trust | 9.4261 | 17.72 B | -0.2535 | -2.62 | 3.73 M | 35.14 M |
| PPLI | People Incorporated | 3.9857 | 3.28 B | -0.0217 | -0.54 | 7.57 M | 30.18 M |
| MTCH | Match Group Inc | 6.3484 | 9.47 B | -0.0346 | -0.54 | 4.74 M | 30.08 M |
| TROW | T Rowe Price Group | 34.2942 | 23.24 B | -0.2754 | -0.8 | 855.7 K | 29.35 M |
| AEP | American Electric Power Company | 23.0844 | 70.34 B | -0.2626 | -1.12 | 1.23 M | 28.43 M |
| DLTR | Dollar Tree Inc | 8.9067 | 25.91 B | -0.1966 | -2.16 | 2.82 M | 25.15 M |
| ZION | Zions Bancorp | 33.8539 | 9.68 B | -0.5138 | -1.5 | 729.7 K | 24.7 M |
| PRDO | Perdoceo Education Corp | 24.2353 | 1.81 B | -0.7264 | -2.91 | 1.02 M | 24.6 M |
| ADP | Automatic Data Processing, Inc. | 24.6863 | 122.35 B | -0.2067 | -0.83 | 987.63 K | 24.38 M |
| MCHP | Microchip Technology | 9.5221 | 33.49 B | -0.0941 | -0.98 | 2.51 M | 23.92 M |
| VRTX | Vertex Pharmaceutic | 24.78 | 136.56 B | -0.13 | -0.52 | 963.9 K | 23.89 M |
| TRMB | Trimble Navigation | 15.745 | 12.76 B | -0.32 | -1.99 | 1.4 M | 22.08 M |
| AAL | American Airlines Group | 14.8199 | 8.73 B | -0.2451 | -1.63 | 1.44 M | 21.27 M |
| XRAY | Dentsply Sirona Inc | 37.3813 | 1.83 B | -0.3466 | -0.92 | 502 K | 18.77 M |
| GIGM | Gigamedia Ltd | 101.15 | 15.14 M | -1.60 | -1.56 | 179.41 K | 18.15 M |
| JBLU | Jetblue Airways Cp | 6.26 | 1.42 B | -0.04 | -0.63 | 2.77 M | 17.34 M |
| RBBN | Ribbon Communications Inc | 29.85 | 263.39 M | -0.40 | -1.32 | 564.78 K | 16.86 M |
| ROST | Ross Stores Inc | 5.2888 | 74.32 B | -0.112 | -2.07 | 3.13 M | 16.57 M |
| CAR | Avis Budget Group | 12.874 | 4.43 B | -0.133 | -1.02 | 1.12 M | 14.36 M |
| SEIC | Sei Investments Company | 25.5423 | 12.92 B | -0.5838 | -2.23 | 547.51 K | 13.98 M |
| CPB | Campbell Soup Company | 20.0397 | 6.79 B | -0.1325 | -0.66 | 631.1 K | 12.65 M |
| MLKN | Millerknoll Inc | 23.0517 | 1.45 B | -0.4746 | -2.02 | 494.64 K | 11.4 M |
| CASY | Casey's General Stor | 26.0617 | 26.32 B | -0.5424 | -2.04 | 411.29 K | 10.72 M |
| SMTC | Semtech Corp | 15.89 | 10.69 B | -0.09 | -0.56 | 670.27 K | 10.65 M |
| WRLD | World Acceptance Cp | 28.85 | 643.88 M | -2.04 | -6.6 | 353.02 K | 10.18 M |
| UPBD | Upbound Group Inc. | 14.97 | 1.46 B | -0.30 | -1.96 | 661.1 K | 9.9 M |
| MLCO | Melco Resorts & Entertainment ADR | 9.5426 | 1.53 B | -0.1037 | -1.08 | 1 M | 9.58 M |
| SKYW | Skywest Inc | 23.9383 | 3.13 B | -0.2103 | -0.87 | 388.93 K | 9.31 M |
| FAST | Fastenal Company | 3.3727 | 63.32 B | -0.0247 | -0.73 | 2.76 M | 9.3 M |
| JACK | Jack IN The Box Inc | 21.1141 | 282.9 M | -0.1533 | -0.72 | 438.4 K | 9.26 M |
| REG | Regency Centers Corp | 31.5809 | 14.23 B | -0.5043 | -1.57 | 288.4 K | 9.11 M |
| LSTR | Landstar System | 33.3207 | 5.05 B | -0.3948 | -1.17 | 268.4 K | 8.94 M |
| COHR | Coherent Inc | 15.9257 | 42.97 B | -0.744 | -4.46 | 520.6 K | 8.29 M |
| TILE | Interface Inc | 15.4403 | 1.79 B | -0.4272 | -2.69 | 505 K | 7.8 M |
| PLCE | Children's Place Inc | 25.0594 | 6.38 M | -0.5038 | -1.97 | 296.55 K | 7.43 M |
| FSTR | Foster L B Company | 52.4731 | 445.01 M | -0.7676 | -1.44 | 141.23 K | 7.41 M |
| ALTO | Alto Ingredients Inc | 913.50 | 283.91 M | -13.65 | -1.47 | 7.86 K | 7.18 M |
| ENTG | Entegris Inc | 8.6076 | 22.52 B | -0.2681 | -3.02 | 806.39 K | 6.94 M |
| RAIL | Freightcar America | 32.3496 | 162.32 M | -0.3761 | -1.15 | 213.79 K | 6.92 M |
| ARCB | Arcbest Corp | 19.3765 | 3.01 B | -0.2706 | -1.38 | 336.81 K | 6.53 M |
| DRH | Diamondrock Hospitality Company Common Stock | 9.0568 | 2.96 B | -0.2569 | -2.76 | 686.5 K | 6.22 M |
| NCTY | The9 Ltd ADR | 6560.9063 | 41.7 M | -195.4312 | -2.89 | 935 | 6.13 M |
| ACIW | Aci Worldwide Inc | 6.5633 | 6.14 B | -0.0634 | -0.96 | 909.99 K | 5.97 M |
| AGYS | Agilysys Inc | 14.4864 | 3.44 B | -0.7573 | -4.97 | 401.36 K | 5.81 M |
| EXEL | Exelixis Inc | 9.18 | 16.84 B | -0.08 | -0.86 | 610.36 K | 5.6 M |
| SLGN | Silgan Holdings | 11.4406 | 4.32 B | -0.1328 | -1.15 | 488 K | 5.58 M |
| EVRG | Evergy Inc | 12.4389 | 20.47 B | -0.1318 | -1.05 | 442.7 K | 5.51 M |
| APOG | Apogee Entrpr Inc | 12.7492 | 985.65 M | -0.1402 | -1.09 | 426.51 K | 5.44 M |
| ANDE | Andersons Inc | 22.0989 | 1.86 B | -0.2771 | -1.24 | 240 K | 5.3 M |
| SSYS | Stratasys Ltd | 27.69 | 511.76 M | -0.22 | -0.79 | 187.74 K | 5.2 M |
| SWBI | Smith & Wesson Brands Inc | 3.7304 | 702.64 M | -0.0444 | -1.18 | 1.39 M | 5.18 M |
| WTW | Weight Watchers International, Inc | 68.3726 | 30.92 B | -0.7642 | -1.11 | 73.5 K | 5.03 M |
| UBSI | United Bkshs Inc | 13.8945 | 6.56 B | -0.1843 | -1.31 | 350.4 K | 4.87 M |
| LECO | Lincoln Elec Hld | 26.3327 | 15.32 B | -0.2449 | -0.92 | 182.8 K | 4.81 M |
| PLAB | Photronics Inc | 12.94 | 1.63 B | -0.16 | -1.22 | 371.32 K | 4.8 M |
| TECH | Bio-Techne Cp | 14.2565 | 11.43 B | -0.1061 | -0.74 | 330.89 K | 4.72 M |
| CBRL | Cracker Barrel | 16.593 | 1.5 B | -0.1109 | -0.66 | 280.2 K | 4.65 M |
| NBIX | Neurocrine Bioscienc | 4.19 | 16.94 B | -0.05 | -1.18 | 1.1 M | 4.61 M |
| SVC | Service Properties Trust | 9.7544 | 739.94 M | -0.3045 | -3.03 | 468.94 K | 4.57 M |
| COLM | Columbia Sportswear | 17.2006 | 3.76 B | -0.4312 | -2.45 | 263.6 K | 4.53 M |
| JAKK | Jakks Pacific Inc | 225.2524 | 413.88 M | -4.4675 | -1.94 | 20.03 K | 4.51 M |
| AEIS | Advanced Energy | 12.7462 | 8.89 B | -0.3922 | -2.99 | 349.7 K | 4.46 M |
| CVLT | Commvault Systems | 21.95 | 6.22 B | -0.18 | -0.81 | 200.72 K | 4.41 M |
| TXRH | Texas Roadhouse Inc | 8.8603 | 12.21 B | -0.1029 | -1.15 | 487.93 K | 4.32 M |
| SIGI | Selective Ins Group | 16.2868 | 6.12 B | -0.1944 | -1.18 | 253.36 K | 4.13 M |
| CLNE | Clean Energy Fuels | 15.16 | 405.62 M | -0.45 | -2.88 | 268.27 K | 4.07 M |
| BJRI | Bj's Restaurants Inc | 16.5218 | 1.19 B | -0.1167 | -0.7 | 238.24 K | 3.94 M |
| WABC | Westamerica Bancorp | 26.8499 | 1.37 B | -0.1643 | -0.61 | 146.35 K | 3.93 M |
| NKTR | Nektar Therapeutics | 103.95 | 1.27 B | -0.75 | -0.72 | 37.64 K | 3.91 M |
| SHOO | Steven Maddens Ltd | 3.4738 | 3.07 B | -0.0322 | -0.92 | 1.09 M | 3.8 M |
| ODFL | Old Dominion Freight Line Inc | 3.4216 | 35.96 B | -0.0199 | -0.58 | 1.1 M | 3.76 M |
| POOL | Pool Corp | 15.2445 | 7.72 B | -0.2339 | -1.51 | 234.7 K | 3.58 M |
| INSM | Insmed Inc | 8.85 | 26.58 B | -0.051 | -0.57 | 397.47 K | 3.52 M |
| CRUS | Cirrus Logic Inc | 5.04 | 5.99 B | -0.07 | -1.37 | 688.15 K | 3.47 M |
| ICLR | Icon Plc | 31.875 | 14.58 B | -0.305 | -0.95 | 102.04 K | 3.25 M |
| LGND | Ligand Pharm | 18.3166 | 6.18 B | -1.4694 | -7.43 | 176.25 K | 3.23 M |
| IMOS | Chipmos Tech ADR | 6.6198 | 1.71 B | -0.0622 | -0.93 | 475.12 K | 3.15 M |
| UFPI | Universal Forest Prd | 8.6628 | 4.34 B | -0.3159 | -3.52 | 356.4 K | 3.09 M |
| MGPI | MGP Ingredients Inc | 8.9227 | 382.86 M | -0.0515 | -0.57 | 314.41 K | 2.81 M |
| MNKD | Mannkind Corp | 41.75 | 1.33 B | -1.20 | -2.79 | 66.56 K | 2.78 M |
| ROCK | Gibraltar Ind Inc | 15.3499 | 900.24 M | -0.1571 | -1.01 | 181.01 K | 2.78 M |
| ONB | Old National Bncp | 8.616 | 9.48 B | -0.0497 | -0.57 | 321.4 K | 2.77 M |
| LIVN | Livanova Plc OR Sh | 13.46 | 5.03 B | -0.30 | -2.18 | 198.52 K | 2.67 M |
| UONEK | Urban One Inc | 23.80 | 11.81 M | -2.20 | -8.46 | 109.79 K | 2.61 M |
| ACAD | Acadia Pharmaceutica | 12.27 | 3.23 B | -0.10 | -0.81 | 199.53 K | 2.45 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| C | Citigroup Inc | 211.464 | 205.26 B | -3.6807 | -1.71 | 4.07 M | 859.67 M |
| AIG | American International Group | 729.0931 | 42.96 B | -5.6348 | -0.77 | 503.13 K | 366.83 M |
| WMT | Walmart Stores | 11.0776 | 1.02 T | -0.0825 | -0.74 | 28.04 M | 310.61 M |
| TGT | Target Corporation | 31.6167 | 73.35 B | -0.8095 | -2.5 | 9.72 M | 307.37 M |
| MRK | Merck & Company | 29.8225 | 364.26 B | -0.1606 | -0.54 | 8.84 M | 263.66 M |
| MA | Mastercard Inc | 19.1098 | 576.01 B | -0.2409 | -1.24 | 12.48 M | 238.4 M |
| PFE | Pfizer Inc | 9.8801 | 164.67 B | -0.0553 | -0.56 | 22.6 M | 223.29 M |
| AXP | American Express Company | 39.76 | 214.98 B | -0.2555 | -0.64 | 5.22 M | 207.61 M |
| DIS | Walt Disney Company | 27.2033 | 205.42 B | -0.3481 | -1.26 | 5.03 M | 136.82 M |
| ABT | Abbott Laboratories | 18.247 | 187.95 B | -0.1482 | -0.81 | 7.28 M | 132.76 M |
| DVN | Devon Energy Corp | 56.8212 | 51.24 B | -0.6006 | -1.05 | 2.21 M | 125.57 M |
| MCD | McDonald's Corporation | 36.1186 | 192.46 B | -0.2594 | -0.71 | 3.31 M | 119.7 M |
| EOG | Eog Resources | 31.7341 | 83.04 B | -0.2601 | -0.81 | 3.6 M | 114.32 M |
| NKE | Nike Inc | 13.5789 | 56.43 B | -0.1644 | -1.2 | 7.42 M | 100.74 M |
| LOW | Lowe's Companies | 16.6664 | 127.77 B | -0.2013 | -1.19 | 5.89 M | 98.1 M |
| M | Macy's Inc | 14.1215 | 6.45 B | -0.5768 | -3.92 | 6.15 M | 86.91 M |
| MET | Metlife Inc | 42.0293 | 64.78 B | -0.3002 | -0.71 | 1.93 M | 81.27 M |
| MCO | Moody's Corp | 29.481 | 87.63 B | -0.8027 | -2.65 | 2.71 M | 79.9 M |
| KSS | Kohl's Corp | 23.2606 | 2.72 B | -0.5911 | -2.48 | 3.22 M | 74.88 M |
| COF | Capital One Financial Corp | 34.8654 | 117.35 B | -0.2697 | -0.77 | 2.12 M | 73.9 M |
| GME | Gamestop Corp | 10.5843 | 13.04 B | -0.0707 | -0.66 | 6.86 M | 72.6 M |
| STT | State Street Corp | 54.3335 | 47.19 B | -0.4665 | -0.85 | 1.28 M | 69.74 M |
| GAP | Gap Inc | 12.6355 | 7.4 B | -0.326 | -2.52 | 5.41 M | 68.39 M |
| HIG | Hartford Financial Services Group | 59.5125 | 36.76 B | -0.8613 | -1.43 | 1.05 M | 62.33 M |
| LMT | Lockheed Martin Corp | 63.0661 | 137.69 B | -1.0077 | -1.57 | 981.9 K | 61.92 M |
| SCCO | Southern Copper Corp | 16.7164 | 140.01 B | -0.2074 | -1.23 | 3.69 M | 61.62 M |
| TPR | Tapestry Inc | 19.9324 | 26.02 B | -0.4519 | -2.22 | 2.96 M | 58.94 M |
| HUM | Humana Inc | 66.7912 | 54.04 B | -0.5151 | -0.77 | 876.6 K | 58.55 M |
| GNW | Genworth Financial Inc | 24.7983 | 3.09 B | -0.377 | -1.5 | 2.29 M | 56.67 M |
| KR | Kroger Company | 8.0896 | 41.81 B | -0.1197 | -1.46 | 6.91 M | 55.94 M |
| BFH | Bread Financial Hldgs Inc | 39.7497 | 3.74 B | -0.3719 | -0.93 | 1.36 M | 54.26 M |
| VMC | Vulcan Materials Company | 64.945 | 35.76 B | -0.4749 | -0.73 | 804.4 K | 52.24 M |
| MTW | Manitowoc Company | 42.9574 | 859.71 M | -0.7633 | -1.75 | 1.21 M | 52.11 M |
| CAH | Cardinal Health | 26.6143 | 65.09 B | -0.2113 | -0.79 | 1.84 M | 48.86 M |
| L | Loews Corp | 45.0892 | 22.63 B | -0.2618 | -0.58 | 1.05 M | 47.37 M |
| JLL | Jones Lang Lasalle Inc | 65.6399 | 16.76 B | -2.317 | -3.41 | 714.5 K | 46.9 M |
| TRV | The Travelers Companies Inc | 35.2829 | 82.62 B | -0.5134 | -1.43 | 1.31 M | 46.08 M |
| FITB | Fifth Third Bancorp | 15.1614 | -0.251 | -1.63 | 3.04 M | 46.08 M | |
| PCG | Pacific Gas & Electric Company | 29.3093 | 29.18 B | -0.4819 | -1.62 | 1.55 M | 45.33 M |
| CCL | Carnival Corp | 31.9703 | 39.3 B | -0.2746 | -0.85 | 1.41 M | 45.13 M |
| CBRE | CBRE Group Inc | 21.75 | 38.36 B | -0.89 | -3.93 | 2.07 M | 45.13 M |
| SPG | Simon Property Group | 38.9131 | 88.44 B | -1.0229 | -2.56 | 1.15 M | 44.63 M |
| EL | Estee Lauder Companies | 17.6233 | 40.49 B | -0.0914 | -0.52 | 2.5 M | 44.02 M |
| ANF | Abercrombie & Fitch Company | 57.3696 | 6.32 B | -0.9106 | -1.56 | 759.08 K | 43.55 M |
| TJX | TJX Companies | 5.694 | 147.8 B | -0.1097 | -1.89 | 7.59 M | 43.22 M |
| KBH | KB Home | 18.0933 | 2.91 B | -0.2561 | -1.4 | 2.39 M | 43.21 M |
| BXP | Boston Properties | 47.4993 | 11.33 B | -0.6905 | -1.43 | 880.9 K | 41.84 M |
| PSA-P-S | Public Storage DEP SH REPSTG PFD SH BEN INT SER S | 77.59 | -2.13 | -2.67 | 536.23 K | 41.61 M | |
| AZO | Autozone | 121.70 | 52.46 B | -2.32 | -1.87 | 336.8 K | 40.99 M |
| DHI | D.R. Horton | 10.9692 | 39.51 B | -0.0558 | -0.51 | 3.63 M | 39.84 M |
| AON | AON Plc | 40.5084 | 71.77 B | -0.344 | -0.84 | 983.2 K | 39.83 M |
| TOL | Toll Brothers Inc | 18.9969 | 13.62 B | -0.1355 | -0.71 | 2.04 M | 38.78 M |
| NOC | Northrop Grumman Corp | 49.2509 | 78.2 B | -0.4821 | -0.97 | 741.78 K | 36.53 M |
| LNC | Lincoln National Corp | 35.5217 | 8.03 B | -0.9368 | -2.57 | 1.01 M | 35.97 M |
| EMN | Eastman Chemical Company | 18.1117 | 7.43 B | -0.1012 | -0.56 | 1.96 M | 35.5 M |
| RF | Regions Financial Corp | 14.3023 | 24.53 B | -0.1636 | -1.13 | 2.47 M | 35.36 M |
| LNN | Lindsay Corp | 60.0021 | 1.09 B | -2.3928 | -3.83 | 584.2 K | 35.05 M |
| IP | International Paper Company | 25.0817 | 18.23 B | -0.1599 | -0.63 | 1.38 M | 34.63 M |
| KMX | Carmax Inc | 19.15 | 7.55 B | -0.41 | -2.1 | 1.66 M | 31.8 M |
| VNO | Vornado Realty Trust | 31.8916 | 7.07 B | -0.2862 | -0.89 | 994.52 K | 31.72 M |
| LUV | Southwest Airlines Company | 10.7904 | 22 B | -0.2052 | -1.87 | 2.9 M | 31.24 M |
| VMRK | Vivmark Residential | 16.2878 | 49.69 B | -0.4656 | -2.78 | 1.84 M | 29.99 M |
| SPXC | SPX Corp | 23.3061 | 7.76 B | -0.3476 | -1.47 | 1.28 M | 29.84 M |
| TFC | Truist Financial Corp | 15.84 | 59.89 B | -0.1286 | -0.81 | 1.85 M | 29.34 M |
| OMC | Omnicom Group Inc | 28.4402 | 24.14 B | -0.2059 | -0.72 | 1.02 M | 28.89 M |
| EIX | Edison International | 27.8959 | 23.16 B | -0.4629 | -1.63 | 1.03 M | 28.85 M |
| PSA | Public Storage | 39.832 | 62.14 B | -1.0935 | -2.67 | 719.9 K | 28.68 M |
| DRI | Darden Restaurants | 13.825 | 25.88 B | -0.1518 | -1.09 | 2.03 M | 28.09 M |
| PGR | Progressive Corp | 10.8266 | 136.6 B | -0.1028 | -0.94 | 2.48 M | 26.82 M |
| AMP | Ameriprise Financial Services | 38.3197 | 45.09 B | -0.7274 | -1.86 | 691.8 K | 26.51 M |
| JOE | St. Joe Company | 32.2643 | 3.98 B | -0.3233 | -0.99 | 800.6 K | 25.83 M |
| FE | Firstenergy Corp | 32.344 | 27.21 B | -0.2683 | -0.82 | 785.97 K | 25.42 M |
| CAG | Conagra Brands Inc | 9.4771 | 7.03 B | -0.1063 | -1.11 | 2.67 M | 25.34 M |
| VMI | Valmont Industries | 80.2147 | 8.06 B | -2.9804 | -3.58 | 312.1 K | 25.04 M |
| INVX | Innovex International, Inc | 58.52 | 1.77 B | -0.81 | -1.37 | 417.8 K | 24.45 M |
| FHN | First Horizon Corp | 11.1359 | 11.15 B | -0.3588 | -3.12 | 2.18 M | 24.32 M |
| GPN | Global Payments Inc | 21.0224 | 24.32 B | -0.1684 | -0.79 | 1.16 M | 24.3 M |
| SHW | Sherwin-Williams Company | 15.5696 | 84.53 B | -0.1035 | -0.66 | 1.48 M | 23.05 M |
| DAL | Delta Air Lines Inc | 12.7371 | 56.74 B | -0.2844 | -2.18 | 1.8 M | 22.94 M |
| IEX | Idex Corp | 27.9034 | 17.45 B | -0.5581 | -1.96 | 820.22 K | 22.89 M |
| BWA | Borgwarner Inc | 18.1178 | 10.22 B | -0.209 | -1.14 | 1.26 M | 22.88 M |
| TRN | Trinity Industries | 6.3783 | 2.39 B | -0.0945 | -1.46 | 3.54 M | 22.61 M |
| WY | Weyerhaeuser Company | 14.0119 | 14.99 B | -0.1124 | -0.8 | 1.56 M | 21.85 M |
| EPC | Edgewell Personal Care | 72.3657 | 1.26 B | -0.5516 | -0.76 | 294.89 K | 21.34 M |
| LPL | Lg Display Co. Ltd ADR | 19.829 | 2.54 B | -0.1933 | -0.97 | 1.08 M | 21.33 M |
| FRT | Federal Realty Investment Trust | 43.4626 | 9.77 B | -0.5665 | -1.29 | 489.6 K | 21.28 M |
| ETR | Entergy Corp | 28.1378 | 53.11 B | -0.1722 | -0.61 | 750.8 K | 21.13 M |
| MHK | Mohawk Industries | 75.33 | 8.57 B | -0.82 | -1.08 | 274.43 K | 20.67 M |
| BBWI | Bath & Body Works Inc | 4.6317 | 4.31 B | -0.1147 | -2.42 | 4.38 M | 20.31 M |
| PPL | PPL Corp | 21.1858 | 26.84 B | -0.2165 | -1.01 | 947.5 K | 20.07 M |
| SLG | SL Green Realty Corp | 47.5145 | 3.76 B | -1.0342 | -2.13 | 417.44 K | 19.83 M |
| DTE | Dte Energy Company | 19.0005 | 29.07 B | -0.1306 | -0.68 | 1.04 M | 19.72 M |
| RNR | Renaissancere Holdings Ltd | 48.8615 | 14.29 B | -0.9676 | -1.94 | 397.6 K | 19.43 M |
| UAA | Under Armour | 5.4667 | 2.11 B | -0.1485 | -2.64 | 3.55 M | 19.42 M |
| ARE | Alexandria Real Estate Equities | 55.1318 | 7.64 B | -0.6142 | -1.1 | 335 K | 18.47 M |
| KIM | Kimco Realty Corp | 15.5447 | 16.98 B | -0.5061 | -3.15 | 1.17 M | 18.16 M |
| PVH | Phillips-Van Heusen Corp | 36.9045 | 4.31 B | -0.4919 | -1.32 | 491.8 K | 18.15 M |
| DXC | Dxc Technology Company | 8.5145 | 2.29 B | -0.254 | -2.9 | 2.11 M | 17.93 M |
| CVSA | Covista Inc. | 50.0746 | 3.93 B | -0.3613 | -0.72 | 349.86 K | 17.52 M |
| USNA | Usana Health Sciences Inc | 18.805 | 244.63 M | -0.395 | -2.06 | 921.9 K | 17.34 M |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ESINQ | ITT Educational Services Inc | 90.06 | -0.66 | -0.73 | 335.2 K | 30.19 M | |
| LNWO | Light & Wonder, Inc. | 33.98 | 6.07 B | -0.27 | -0.79 | 295.6 K | 10.04 M |
| CBKCQ | Christopher & Banks Corporation | 11.6001 | 3.86 K | -0.147 | -1.25 | 415.1 K | 4.82 M |
| NTPIF | Nam Tai Property Inc. | 11.89 | 262.33 M | -0.07 | -0.59 | 167.53 K | 1.99 M |
| CBRI | CMTSU Liquidation Inc | 6.33 | -0.17 | -2.62 | 221.1 K | 1.4 M | |
| EAPH | Easton Pharmaceuticals Inc | 6300.00 | -1800.00 | -22.22 | 205 | 1.29 M | |
| ECXJ | CXJ Group Co. Limited | 600.00 | 131.93 M | -40.00 | -6.25 | 1.7 K | 1.02 M |
| DOMR | Dominion Resources Black Warrior Trust | 8.9418 | 785 | -0.1097 | -1.21 | 71.8 K | 642.02 K |
| ERINQ | Erin Energy Corporation | 24.0266 | 21.53 K | -1.2321 | -4.88 | 7.04 K | 169.17 K |
| NXTYQ | Nexity Financial Corporation | 6.68 | 1.16 M | -0.27 | -3.88 | 23.34 K | 155.93 K |
| SIMPQ | Simply Inc | 367.50 | 1.55 K | -5.00 | -1.34 | 345 | 126.79 K |
| YVRLF | Liquid Media Group Ltd. | 129.00 | 482 | -8.01 | -5.85 | 737 | 95.07 K |
| PTRC | Petro River Oil Corp | 2300.00 | -120.00 | -4.96 | 20 | 46 K | |
| BRDCY | Bridgestone Corporation | 5.1271 | 33.76 B | -0.0404 | -0.78 | 8.63 K | 44.25 K |
| NEOM | NeoMedia Technologies Inc | 18.00 | 508.84 K | -1.20 | -6.25 | 1.66 K | 29.93 K |
| XDSL | mPhase Technologies Inc | 275.00 | 16.8 K | -10.00 | -3.51 | 100 | 27.5 K |
| ACAI | Safeplus International Holdings Limited | 5.30 | 5.08 K | -0.30 | -5.36 | 4.17 K | 22.12 K |
| GGII | Green Globe International Inc | 120.00 | 6.66 M | -40.00 | -25 | 148 | 17.76 K |
| MJLB | Ultrack Systems Inc | 1860.00 | 424.93 K | -160.00 | -7.92 | 6 | 11.16 K |
| VTGDF | Vantage Drilling Company | 7.55 | 188.53 M | -0.10 | -1.31 | 1.1 K | 8.31 K |
| HMNY | Helios and Matheson Analytics Inc | 1137.3101 | -41.901 | -3.55 | 7 | 7.96 K | |
| LGBI | Cannabiz Mobile Inc | 37.80 | 64.81 K | -7.68 | -16.89 | 137 | 5.18 K |
| ENDO | Thermic Sciences International | 5.00 | 58.79 K | -0.20 | -3.85 | 998 | 4.99 K |
| FONU | FonU2 Inc | 208.00 | -32.00 | -13.33 | 16 | 3.33 K | |
| CCHI | Cambridge Capital Holdings Inc | 5.00 | 4.17 K | -6.00 | -54.55 | 160 | 800 |
| PLPL | Plandaí Biotechnology Inc | 24.00 | 4.49 M | -2.00 | -7.69 | 10 | 240 |
| SNLP | Syntrol Corp | 13.50 | 4.45 K | -1.50 | -10 | 17 | 229.5 |
| COSG | Cosmos Group Holdings Inc | 804020.125 | 3.42 M | -195979.875 | -19.6 | 0 | 0 |
| COWI | CoroWare Inc | 107999.9844 | -12000.0156 | -10 | 0 | 0 | |
| XLWH | Xinliwang International Holdings Company Ltd | 5000.00 | 21.84 K | -500.00 | -9.09 | 0 | 0 |
| FBCD | FBC Holding Inc | 300000.00 | 1.52 M | -9000.00 | -2.91 | 0 | 0 |