Losers for 12 October 2009 from 00:00:00 until 23:59:59
Losers for 12 October 2009 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 | 22.9711 | 3.47 B | -0.2105 | -0.91 | 5.5 K |
| THM | International Tower Hill Mines Ltd | 5.1197 | 679.87 M | -0.038 | -0.74 | 211.25 K |
| BHB | Bar Harbor Bankshares | 8.2868 | 676.85 M | -0.159 | -1.88 | 13.28 K |
| GAU | Galiano Gold Inc | 4.60 | 545.94 M | -0.18 | -3.77 | 114.5 K |
| VKI | Invesco Advantage Muni Income Trust II | 4.0979 | 397.6 M | -0.1977 | -4.6 | 314.5 K |
| CATX | Perspective Therapeutics Inc | 11.30 | 371.79 M | -0.20 | -1.74 | 5.09 K |
| TRX | Tanzanian Royalty Exploration Corp | 3.02 | 334.8 M | -0.07 | -2.27 | 258.92 K |
| GTE | Gran Tierra Energy Inc | 43.10 | 330.8 M | -0.80 | -1.82 | 60.99 K |
| FRD | Friedman Industries Inc | 4.0113 | 324.22 M | -0.0472 | -1.16 | 25.1 K |
| NBH | Neuberger Berman Intermediate Fund Inc | 5.3625 | 301.81 M | -0.1261 | -2.3 | 38.3 K |
| BKTI | Bk Technologies Inc | 12.3582 | 291.86 M | -0.4784 | -3.73 | 21.19 K |
| LCTX | Lineage Cell Therapeutics Inc | 4.0332 | 274.23 M | -0.0601 | -1.47 | 105.95 K |
| ELLO | Ellomay Capital Ltd | 4.5736 | 272.22 M | -0.0973 | -2.08 | 320 |
| GENC | Gencor Industries IN | 5.2333 | 264.57 M | -0.0774 | -1.46 | 4.05 K |
| PLX | Protalix Biotherapeutics | 90.10 | 211.1 M | -0.90 | -0.99 | 26.37 K |
| GLU | Gabelli Global Utility | 6.1373 | 115.85 M | -0.133 | -2.12 | 2.9 K |
| WYY | Widepoint Corp | 7.30 | 113.6 M | -0.20 | -2.67 | 3.32 K |
| BDL | Flanigan's Enterprises | 4.4732 | 80.67 M | -0.0749 | -1.65 | 120 |
| CEV | Eaton Vance California Muni Income Trust | 5.3316 | 74.91 M | -0.1014 | -1.87 | 23.4 K |
| CVU | CPI Aerostructures | 7.13 | 72.61 M | -0.1699 | -2.33 | 3.15 K |
| DIT | Amcon Distributing Company | 50.7705 | 61 M | -0.9726 | -1.88 | 1.5 K |
| UAVS | Ageagle Aerial Systems Inc | 243731.9063 | 55.47 M | -131240.25 | -35 | 0 |
| APT | Alpha Pro Tech | 6.58 | 54.35 M | -0.05 | -0.75 | 824.83 K |
| CPHI | China Pharma Holdings | 304.00 | 46.6 M | -20.99 | -6.46 | 1.33 K |
| COHN | Cohen & CO Inc | 34.9266 | 38.72 M | -0.3119 | -0.89 | 23.68 K |
| AGIG | AGIG | 454.5663 | 38.3 M | -2.4638 | -0.54 | 178 |
| NNVC | Nanoviricides Inc | 54.60 | 34.93 M | -0.70 | -1.27 | 714 |
| CVM | Cel-Sci Corp | 10350.00 | 25.87 M | -225.00 | -2.13 | 492 |
| MPU | Mega Matrix Corp | 3.9351 | 15.1 M | -0.0218 | -0.55 | 30.5 K |
| INUV | Inuvo Inc | 20.00 | 14.17 M | -1.00 | -4.76 | 642 |
| TOVX | Theriva Biologics Inc | 7175.00 | 11.06 M | -437.50 | -5.75 | 28 |
| CVR | Chicago Rivet & Machine Company | 8.7448 | 9.76 M | -0.4603 | -5 | 2.2 K |
| GBR | New Concept Energy Inc | 5.4999 | 3.69 M | -0.2001 | -3.51 | 3.27 K |
| IPB | Merrill Lynch & Company | 6.9052 | -0.3386 | -4.67 | 1.87 K |
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| AMZN | Amazon.com Inc | 4.68 | 2.88 T | -0.1055 | -2.2 | 111.86 M |
| WMT | Walmart Inc. Common Stock | 11.796 | 923.22 B | -0.0856 | -0.72 | 49.07 M |
| CSCO | Cisco Systems Inc | 15.3049 | 488.26 B | -0.1609 | -1.04 | 32.8 M |
| COST | Costco Wholesale | 41.0016 | 421.12 B | -0.431 | -1.04 | 2.92 M |
| VZ | Verizon Communications Inc | 11.5975 | 195.19 B | -0.0639 | -0.55 | 17.69 M |
| TMUS | T-Mobile US | 12.7621 | 190 B | -0.0956 | -0.74 | 6.48 M |
| VRTX | Vertex Pharmaceutic | 33.46 | 133.25 B | -0.29 | -0.86 | 1.28 M |
| EQIX | Equinix Inc | 70.2023 | 105.5 B | -0.4805 | -0.68 | 374.7 K |
| ADBE | Adobe Systems Inc | 34.36 | 100.93 B | -0.28 | -0.81 | 3.6 M |
| MELI | MercadoLibre Inc | 39.9033 | 92.69 B | -0.4651 | -1.15 | 517.64 K |
| CMCSA | Comcast Corporation | 4.9379 | 90.38 B | -0.0872 | -1.74 | 32.2 M |
| CDNS | Cadence Design Systems, Inc. | 7.64 | 88.99 B | -0.06 | -0.78 | 903.7 K |
| CTAS | Cintas Corp | 5.8473 | 81.44 B | -0.0661 | -1.12 | 4.86 M |
| NTES | Netease Inc ADR | 5.9535 | 79.46 B | -0.3354 | -5.33 | 45.98 M |
| MPWR | Monolithic Power Sys | 18.1991 | 70.03 B | -0.3161 | -1.71 | 306.6 K |
| WBD | Discovery Inc Series A | 30.25 | 69.32 B | -0.30 | -0.98 | 525.32 K |
| PCAR | Paccar Inc | 14.0878 | 68.99 B | -0.0877 | -0.62 | 2.85 M |
| FAST | Fastenal Company | 3.1857 | 59.92 B | -0.0787 | -2.41 | 31.8 M |
| TTWO | Take-Two Interactive Software | 11.48 | 45.44 B | -0.13 | -1.12 | 1.39 M |
| IDXX | Idexx Laboratories | 25.00 | 45.01 B | -0.245 | -0.97 | 217.09 K |
| TRI | Thomson Reuters Corporation Common Shares | 20.254 | 44.45 B | -0.2494 | -1.22 | 240.5 K |
| UAL | United Airlines Holdings Inc | 7.16 | 40.61 B | -0.04 | -0.56 | 7.8 M |
| KDP | Keurig Dr Pepper Inc | 3.1166 | 40.22 B | -0.0645 | -2.03 | 5.65 M |
| NTAP | Netapp Inc | 20.819 | 40.06 B | -0.3524 | -1.66 | 7.54 M |
| STLD | Steel Dynamics Inc | 10.5302 | 37.72 B | -0.1379 | -1.29 | 4.45 M |
| ESLT | Elbit Systems Ltd | 51.1467 | 36.52 B | -1.302 | -2.48 | 80.5 K |
| MSTR | Strategy | 7.104 | 36.44 B | -0.097 | -1.35 | 859.93 K |
| BIDU | Baidu Inc ADR | 41.349 | 35.56 B | -1.358 | -3.18 | 27.7 M |
| BIIB | Biogen Inc | 48.69 | 30.86 B | -0.32 | -0.65 | 1.59 M |
| ALNY | Alnylam Pharmaceuticals | 21.49 | 29.97 B | -0.43 | -1.96 | 69.6 K |
| ILMN | Illumina Inc | 40.8171 | 29.13 B | -1.0992 | -2.62 | 1.25 M |
| INSM | Insmed Inc | 8.00 | 28.89 B | -0.40 | -4.76 | 377.24 K |
| TCOM | Trip.com Group Ltd ADR | 15.0419 | 28.7 B | -0.4553 | -2.94 | 3.43 M |
| CINF | Cincinnati Financial | 14.8483 | 26.47 B | -0.092 | -0.62 | 515.4 K |
| VRSN | Verisign Inc | 19.684 | 25.58 B | -0.1929 | -0.97 | 2.92 M |
| TROW | T Rowe Price Group | 25.5613 | 23.77 B | -0.1954 | -0.76 | 1.59 M |
| VRSK | Verisk Analytics Inc | 25.0251 | 23.63 B | -0.143 | -0.57 | 7.18 M |
| PAAS | Pan Amer Silver Corp | 19.6227 | 22.07 B | -0.2229 | -1.12 | 1.37 M |
| WWD | Woodward Inc | 22.1938 | 21.42 B | -0.2669 | -1.19 | 155.36 K |
| RGLD | Royal Gold Inc | 39.6571 | 19.73 B | -0.3133 | -0.78 | 559.1 K |
| VTRS | Viatris Inc | 13.4946 | 18.75 B | -0.1135 | -0.83 | 4.1 M |
| EWBC | East West Bancorp | 6.5077 | 18.5 B | -0.0506 | -0.77 | 572.31 K |
| NWS | News Cp Cl B | 12.3263 | 18.05 B | -0.1141 | -0.92 | 1.56 M |
| AKAM | Akamai Technologies | 20.13 | 17.68 B | -0.18 | -0.89 | 2.72 M |
| NDSN | Nordson Corp | 23.5124 | 17.34 B | -0.2053 | -0.87 | 265 K |
| GEN | Gen Digital Inc | 5.8723 | 17.25 B | -0.0714 | -1.2 | 18.09 M |
| JAZZ | Jazz Pharma Plc | 7.96 | 16.16 B | -0.14 | -1.73 | 241.6 K |
| PNFP | Pinnacle Finl Ptnrs | 10.4699 | 16.14 B | -0.0962 | -0.91 | 156 K |
| LAMR | Lamar Advertis A | 15.7817 | 15.65 B | -0.1119 | -0.7 | 768.5 K |
| IESC | Ies Holdings | 7.23 | 15.27 B | -0.14 | -1.9 | 6.23 K |
| TTMI | TTM Technologies | 11.81 | 14.55 B | -0.62 | -4.99 | 409.5 K |
| REG | Regency Centers Corp | 18.3547 | 14.16 B | -0.3471 | -1.86 | 655.5 K |
| TXRH | Texas Roadhouse Inc | 8.5277 | 14.08 B | -0.103 | -1.19 | 391.8 K |
| APA | Apa Corp | 72.414 | 14 B | -0.3864 | -0.53 | 3.56 M |
| AEIS | Advanced Energy | 13.7463 | 13.51 B | -0.1471 | -1.06 | 167.1 K |
| SMTC | Semtech Corp | 16.90 | 13.04 B | -0.09 | -0.53 | 476.22 K |
| ICLR | Icon Plc | 22.11 | 12.9 B | -0.22 | -0.99 | 187.69 K |
| EXEL | Exelixis Inc | 6.36 | 12.48 B | -0.14 | -2.15 | 396.77 K |
| ALGN | Align Technology | 16.02 | 12.36 B | -0.23 | -1.42 | 383.44 K |
| CSGP | Costar Group Inc | 4.299 | 12.36 B | -0.029 | -0.67 | 1.2 M |
| ARWR | Arrowhead Pharma | 5.30 | 12.32 B | -0.083 | -1.54 | 10.89 K |
| SANM | Sanmina Corp | 8.73 | 11.2 B | -0.13 | -1.47 | 618.28 K |
| SSB | South State Cp | 18.5894 | 10.7 B | -0.4826 | -2.53 | 9.3 K |
| VIAV | Viavi Solutions | 3.9002 | 10.63 B | -0.0568 | -1.44 | 2.21 M |
| PSKY | Paramount Skydance Corporation Class B Common Stock | 9.059 | 10.63 B | -0.1718 | -1.86 | 6.27 M |
| WYNN | Wynn Resorts Ltd | 39.4736 | 10.6 B | -1.1624 | -2.86 | 9.64 M |
| ZION | Zions Bancorp | 12.5098 | 10.5 B | -0.1986 | -1.56 | 3.74 M |
| SWKS | Skyworks Solutions | 9.6491 | 10.48 B | -0.15 | -1.53 | 4.35 M |
| HSIC | Henry Schein Inc | 21.9064 | 10.11 B | -0.1333 | -0.6 | 623.74 K |
| FORM | Formfactor Inc | 20.63 | 10.06 B | -0.36 | -1.72 | 724.2 K |
| FDS | FactSet Research Systems Inc | 55.2135 | 9.89 B | -0.4326 | -0.78 | 275.85 K |
| AVAV | Aerovironment Inc | 28.23 | 9.81 B | -0.35 | -1.22 | 55 K |
| SAIA | Saia Inc | 10.6533 | 9.73 B | -0.2934 | -2.68 | 54.34 K |
| IONS | Ionis Pharmaceuticals | 13.86 | 9.39 B | -0.16 | -1.14 | 373.8 K |
| FCFS | First Cash Fin Svcs | 15.2662 | 9.28 B | -0.2093 | -1.35 | 224.43 K |
| COLB | Columbia Banking Sys | 7.473 | 9.12 B | -0.07 | -0.93 | 91.6 K |
| TTEK | Tetra Tech Inc | 4.782 | 9.09 B | -0.0564 | -1.17 | 1.24 M |
| IDCC | Interdigital Inc | 17.7718 | 9.07 B | -0.3542 | -1.95 | 306.17 K |
| QRVO | Qorvo Inc | 19.00 | 8.67 B | -0.20 | -1.04 | 1.65 M |
| CBSH | Commerce Bancshares | 15.889 | 8.59 B | -0.1975 | -1.23 | 393.89 K |
| ALKS | Alkermes Plc | 8.59 | 8.44 B | -0.10 | -1.15 | 374.4 K |
| POWL | Powell Inds Inc | 27.342 | 7.58 B | -0.283 | -1.02 | 56.68 K |
| VSEC | V S E Cp | 18.5456 | 6.81 B | -0.3546 | -1.88 | 43.13 K |
| MRCY | Mercury Sys Inc | 9.8617 | 6.7 B | -0.0577 | -0.58 | 41.6 K |
| UBSI | United Bkshs Inc | 9.4441 | 6.7 B | -0.1762 | -1.83 | 87.7 K |
| ORKA | Oruka Therapeutics Inc | 16296.2754 | 6.48 B | -97.582 | -0.6 | 2 |
| HWC | Hancock Whitney Corp | 23.2607 | 6.36 B | -0.5727 | -2.4 | 74.7 K |
| LSTR | Landstar System | 30.2339 | 6.31 B | -0.3339 | -1.09 | 673.17 K |
| RUSHA | Rush Entpr Cl A | 5.069 | 6.27 B | -0.0318 | -0.62 | 193.96 K |
| LKQ | LKQ Corp | 8.4724 | 6.25 B | -0.2845 | -3.25 | 537.16 K |
| AUB | Atlantic Union Bancshares Corp | 7.8062 | 6.07 B | -0.2281 | -2.84 | 35.53 K |
| ABCB | Ameris Bancorp | 5.8986 | 5.94 B | -0.0509 | -0.86 | 8.16 K |
| CVLT | Commvault Systems | 21.16 | 5.87 B | -0.30 | -1.4 | 219.93 K |
| DOX | Amdocs Ltd Ord | 20.7648 | 5.75 B | -0.2654 | -1.26 | 1.05 M |
| MKTX | Marketaxess Holdings | 9.9166 | 5.72 B | -0.1205 | -1.2 | 29.16 K |
| AMRX | Amneal Pharmaceuticals Inc | 9.23 | 5.64 B | -0.44 | -4.55 | 1.46 M |
| SIGI | Selective Ins Group | 11.6911 | 5.59 B | -0.0803 | -0.68 | 100.93 K |
| PSMT | Pricesmart Inc | 15.6731 | 5.49 B | -0.2312 | -1.45 | 39.1 K |
| MMSI | Merit Medical Sys | 12.576 | 5.45 B | -0.16 | -1.26 | 273.09 K |
| ACIW | Aci Worldwide Inc | 5.69 | 5.33 B | -0.04 | -0.7 | 335.95 K |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 6.5842 | 2.23 T | -0.093 | -1.39 | 18.45 M |
| WMT | Wal-Mart Stores | 11.7495 | 913.86 B | -0.0852 | -0.72 | 49.07 M |
| CAT | Caterpillar Inc | 35.1879 | 393.3 B | -0.3913 | -1.1 | 6.69 M |
| HSBC | HSBC Holdings Plc ADR | 24.8548 | 357.09 B | -0.1264 | -0.51 | 731.4 K |
| MS | Morgan Stanley | 22.189 | 342.13 B | -0.2306 | -1.03 | 11.14 M |
| RTX | Raytheon Technologies | 26.4867 | 299.99 B | -0.3016 | -1.13 | 5.74 M |
| TMO | Thermo Fisher Scientific Inc | 42.763 | 222.96 B | -0.2838 | -0.66 | 1.76 M |
| SCHW | The Charles Schwab Corp | 15.5622 | 190.16 B | -0.1776 | -1.13 | 10.14 M |
| BA | Boeing Company | 39.9039 | 182.6 B | -0.7956 | -1.95 | 3.97 M |
| DE | Deere & Company | 31.125 | 167.3 B | -0.263 | -0.84 | 4.88 M |
| RIO | Rio Tinto Plc ADR | 17.0685 | 164.68 B | -0.129 | -0.75 | 2.56 M |
| LMT | Lockheed Martin Corp | 44.6909 | 140.03 B | -0.8407 | -1.85 | 4.64 M |
| CB | Chubb Ltd | 34.0089 | 132.46 B | -0.1819 | -0.53 | 906.94 K |
| MDT | Medtronic Inc | 24.6283 | 113.82 B | -0.1801 | -0.73 | 4.75 M |
| ENB | Enbridge Inc | 9.0115 | 112.35 B | -0.0553 | -0.61 | 278.2 K |
| GD | General Dynamics Corp | 44.8176 | 106.66 B | -0.3757 | -0.83 | 1.08 M |
| PWR | Quanta Services | 21.3745 | 101.94 B | -0.2363 | -1.09 | 2.87 M |
| BN | Brookfield Corporation | 3.5488 | 99.82 B | -0.0186 | -0.52 | 3.12 M |
| VLO | Valero Energy Corp | 10.9549 | 96.57 B | -0.1142 | -1.03 | 10.31 M |
| BCS | Barclays Plc ADR | 13.6678 | 94.48 B | -0.2252 | -1.62 | 1.23 M |
| CP | Canadian Pacific Railway | 7.8852 | 81.48 B | -0.1781 | -2.21 | 2.07 M |
| NGG | National Grid Transco Plc ADR | 16.5135 | 81.11 B | -0.3121 | -1.85 | 135.11 K |
| MSI | Motorola Solutions | 26.2233 | 77.74 B | -0.5043 | -1.89 | 4.29 M |
| NWG | Natwest Group Plc ADR | 9.2191 | 76.65 B | -0.1265 | -1.35 | 233.29 K |
| CNI | Canadian National Railway | 18.8915 | 76.41 B | -0.2074 | -1.09 | 1.14 M |
| BSX | Boston Scientific Corp | 10.00 | 74.52 B | -0.29 | -2.82 | 14.7 M |
| TGT | Target Corporation | 31.4873 | 67.51 B | -0.1841 | -0.58 | 7.27 M |
| RSG | Republic Services | 18.7297 | 65.61 B | -0.2462 | -1.3 | 2.1 M |
| ALL | Allstate Corp | 21.8169 | 64.69 B | -0.1792 | -0.81 | 3.63 M |
| NUE | Nucor Corp | 28.8305 | 61.76 B | -0.1544 | -0.53 | 3.7 M |
| FIX | Comfort Systems USA | 9.3996 | 61.2 B | -0.0763 | -0.81 | 445.74 K |
| NKE | Nike Inc | 13.4015 | 60.1 B | -0.072 | -0.53 | 6.2 M |
| CAH | Cardinal Health | 17.9157 | 54.84 B | -0.1055 | -0.59 | 3.5 M |
| LHX | L3Harris Technologies Inc | 26.3983 | 54.16 B | -0.2939 | -1.1 | 985.9 K |
| EW | Edwards Lifesciences Corp | 5.8283 | 53.34 B | -0.12 | -2.02 | 2.92 M |
| HEI | Heico Corp | 7.7285 | 52.03 B | -0.1771 | -2.24 | 296.59 K |
| WAB | Wabtec Corp | 17.9724 | 49.92 B | -0.1582 | -0.87 | 622.51 K |
| INFY | Infosys Ltd ADR | 3.3733 | 49.74 B | -0.0264 | -0.78 | 21.38 M |
| AZO | Autozone | 144.87 | 47.96 B | -1.05 | -0.72 | 746.47 K |
| TRI | Thomson Reuters Corp | 20.7089 | 45.71 B | -0.255 | -1.22 | 231.6 K |
| SPG-PJ | Simon Property Group Inc | 25.9684 | 45.48 B | -0.6438 | -2.42 | 100 |
| CBRE | CBRE Group Inc | 12.15 | 42.47 B | -0.08 | -0.65 | 2.46 M |
| KB | KB Financial Group Inc ADR | 30.8114 | 41.38 B | -0.7859 | -2.49 | 134.88 K |
| MSCI | MSCI Inc | 23.3128 | 40.93 B | -0.3338 | -1.41 | 255.1 K |
| DHI | D.R. Horton | 9.5887 | 40.79 B | -0.1077 | -1.11 | 5.22 M |
| HEI-A | HEICO Corporation | 6.233 | 38.04 B | -0.077 | -1.22 | 148.38 K |
| HIG | Hartford Financial Services Group | 20.6884 | 37.68 B | -0.4786 | -2.26 | 8.48 M |
| IRM | Iron Mountain Inc | 9.7148 | 37.02 B | -0.1035 | -1.05 | 572.05 K |
| RJF | Raymond James Financial | 12.4387 | 34.8 B | -0.1204 | -0.96 | 714.45 K |
| SHG | Shinhan Financial Group Co. Ltd ADR | 21.5119 | 34.68 B | -0.3358 | -1.54 | 199.6 K |
| CHT | Chunghwa Telecom Co. Ltd ADR | 11.6594 | 32.85 B | -0.072 | -0.61 | 218.62 K |
| ATI | Allegheny Technologies Inc | 31.1164 | 31.38 B | -0.278 | -0.89 | 1.11 M |
| EL | Estee Lauder Companies | 15.7139 | 30.12 B | -0.3855 | -2.39 | 3.86 M |
| LVS | Las Vegas Sands | 11.2254 | 29.59 B | -0.209 | -1.83 | 64.1 M |
| CW | Curtiss-Wright Corp | 29.9053 | 26.73 B | -0.3592 | -1.19 | 62.75 K |
| CRS | Carpenter Technology Corp | 17.7947 | 26.25 B | -0.264 | -1.46 | 419.7 K |
| DGX | Quest Diagnostics Inc | 40.4606 | 26.24 B | -0.2371 | -0.58 | 1.08 M |
| LH | Laboratory Corp of America Holdings | 54.9274 | 26.23 B | -0.352 | -0.64 | 501.43 K |
| WRB | W.R. Berkley Corp | 5.453 | 25.89 B | -0.036 | -0.66 | 4.14 M |
| HPQ | HP Inc | 13.3885 | 25.41 B | -0.0968 | -0.72 | 18.74 M |
| WST | West Pharmaceutical Services | 17.909 | 24.79 B | -0.137 | -0.76 | 120 K |
| PHM | Pultegroup | 8.813 | 23.98 B | -0.1618 | -1.8 | 3.73 M |
| IHG | Intercontinental Hotels Group ADR | 8.8412 | 23.88 B | -0.0886 | -0.99 | 37.37 K |
| RL | Ralph Lauren Corp | 57.7104 | 23.61 B | -0.978 | -1.67 | 1.17 M |
| PKG | Packaging Corp of America | 12.7702 | 22.84 B | -0.235 | -1.81 | 651.7 K |
| CIB | Bancolombia S.A. ADR | 16.9518 | 22.73 B | -0.0902 | -0.53 | 209.9 K |
| LUV | Southwest Airlines Company | 8.1876 | 22 B | -0.06 | -0.73 | 6.36 M |
| BSBR | Banco Santander Brasil S.A. ADR | 4.35 | 21.53 B | -0.0268 | -0.61 | 13.56 M |
| SNX | Synnex Corp | 12.9425 | 20.96 B | -0.2504 | -1.9 | 203.92 K |
| ITT | ITT Inc | 13.8467 | 19.57 B | -0.1669 | -1.19 | 4.65 M |
| ESS | Essex Property Trust | 45.5284 | 19.39 B | -0.4206 | -0.92 | 349.5 K |
| YPF | Ypf Sociedad Anonima ADR | 30.2239 | 19.18 B | -0.2027 | -0.67 | 1.26 K |
| MGA | Magna International | 7.2458 | 18.65 B | -0.0571 | -0.78 | 1.43 M |
| WCC | Wesco International | 27.7601 | 17.77 B | -0.5336 | -1.89 | 465 K |
| LDOS | Leidos Holdings Inc | 25.7184 | 17.62 B | -0.5175 | -1.97 | 984.88 K |
| PKX | Posco ADR | 60.3827 | 17.27 B | -1.0352 | -1.69 | 273.4 K |
| BEN | Franklin Resources | 18.5702 | 17.07 B | -0.1336 | -0.71 | 2.25 M |
| NVR | NVR Inc | 656.70 | 16.86 B | -8.27 | -1.24 | 10.64 K |
| ONTO | Onto Innovation Inc | 7.33 | 16.78 B | -0.195 | -2.59 | 134.72 K |
| JLL | Jones Lang Lasalle Inc | 48.67 | 16.69 B | -0.2561 | -0.52 | 459.41 K |
| RBA | Ritchie Bros. Auctioneers Inc | 16.6721 | 16.01 B | -0.3713 | -2.18 | 128.2 K |
| CACI | Caci International | 46.44 | 15.03 B | -0.54 | -1.15 | 82 K |
| PAG | Penske Automotive Group | 11.1382 | 14.31 B | -0.1774 | -1.57 | 2.18 M |
| BAX | Baxter International Inc | 26.5217 | 13.93 B | -0.2021 | -0.76 | 5.24 M |
| IVZ | Invesco Plc | 12.332 | 13.92 B | -0.368 | -2.9 | 4.31 M |
| CNA | Cna Financial Corp | 11.2538 | 13.71 B | -0.0988 | -0.87 | 594.54 K |
| CRL | Charles River Laboratories Intl | 38.61 | 13.58 B | -0.39 | -1 | 537.53 K |
| TOL | Toll Brothers Inc | 17.2715 | 13.55 B | -0.3072 | -1.75 | 1.74 M |
| RVTY | RVTY | 17.9458 | 13.15 B | -0.1104 | -0.61 | 415.8 K |
| FNF | Fidelity National Financial | 7.7408 | 12.83 B | -0.0476 | -0.61 | 3.53 M |
| ELS | Equity Lifestyle Properties | 7.4303 | 12.83 B | -0.1336 | -1.77 | 612.4 K |
| WSO | Watsco Inc | 30.0892 | 12.74 B | -0.2844 | -0.94 | 133.5 K |
| SNN | Smith & Nephew Snats ADR | 12.1902 | 12.5 B | -0.0616 | -0.5 | 124.95 K |
| HL | Hecla Mining Company | 4.3694 | 12.14 B | -0.0464 | -1.05 | 13.27 M |
| MGM | MGM Resorts International | 11.4116 | 11.25 B | -0.1794 | -1.55 | 37.45 M |
| CPT | Camden Property Trust | 20.5536 | 10.9 B | -0.1697 | -0.82 | 745.5 K |
| DCI | Donaldson Company | 13.3342 | 10.87 B | -0.0782 | -0.58 | 684.05 K |
| AYI | Acuity Brands Inc | 31.8747 | 10.79 B | -0.1936 | -0.6 | 596.8 K |
| MOD | Modine Manufacturing Company | 10.89 | 10.6 B | -0.06 | -0.55 | 496.3 K |
| UHS | Universal Health Services | 30.3773 | 10.44 B | -0.3379 | -1.1 | 626.8 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume |
|---|---|---|---|---|---|---|
| MALG | Microalliance Group Inc. | 114.00 | 1.07 B | -2.70 | -2.31 | 78 |
| ORBT | Orbit International Corporation | 3.5712 | 13.14 M | -0.0193 | -0.54 | 517 |
| ICBU | Imd Companies | 6.50 | 1.97 M | -3.00 | -31.58 | 60 K |
| EARI | Entertainment Arts Research Inc | 50.00 | 1.66 M | -7.80 | -13.49 | 518 |
| MRNJ | Metatron Inc | 96719.9219 | 1.52 M | -12479.9219 | -11.43 | 0 |
| MEDH | MedX Holdings Inc | 7.50 | 1.48 M | -10.00 | -57.14 | 18.1 K |
| VGLS | VG Life Sciences Inc | 791366.9375 | 866.42 K | -23980.8125 | -2.94 | 0 |
| ERHE | ERHC Energy Inc | 57.00 | 863.83 K | -3.00 | -5 | 974.11 K |
| NEOM | NeoMedia Technologies Inc | 16.50 | 508.84 K | -0.45 | -2.65 | 14.32 K |
| CCTL | Coin Citadel | 10.00 | 373.73 K | -1.00 | -9.09 | 1.09 K |
| DKAM | Drinks Americas Holdings Ltd | 285.0003 | 278.3 K | -33.7501 | -10.59 | 43 |
| REFG | Medical Cannabis Payment Solutions Inc | 30.00 | 182.51 K | -170.00 | -85 | 42 |
| LGBI | Cannabiz Mobile Inc | 26.64 | 64.81 K | -1.92 | -6.72 | 25 |
| REDFY | Rediff.com India Limited | 3.42 | 36.2 K | -0.0801 | -2.29 | 34.62 K |
| WNBD | Winning Brands Corporation | 5.50 | 27.12 K | -0.25 | -4.35 | 3.85 K |
| MIHL | Montague International Holding Ltd | 12.45 | 12.63 K | -22.55 | -64.43 | 2.02 K |
| CBRI | CMTSU Liquidation Inc | 3.88 | 8.16 K | -0.09 | -2.27 | 152.39 K |
| CGLO | Hash Labs Inc | 3.20 | 7.64 K | -0.80 | -20 | 26.2 M |
| STTO | SITO Mobile Ltd. | 5.80 | 5.13 K | -0.30 | -4.92 | 715 |
| TXCCQ | TranSwitch Corporation | 5.4072 | 4.66 K | -0.1591 | -2.86 | 8.45 K |
| SIMPQ | Simply Inc | 312.50 | 1.55 K | -12.50 | -3.85 | 331 |
| TXIC | Tongxin International Ltd | 10.88 | 1.45 K | -0.12 | -1.09 | 309.6 K |
| PRZM | Prism Technologies Group Inc | 3.0375 | 1.01 K | -0.4125 | -11.96 | 600 |
| LITH | US Lithium Corp | 6.40 | 940 | -0.80 | -11.11 | 3.45 K |
| CYRNQ | CYRNQ | 71.40 | 799 | -3.20 | -4.29 | 3.94 K |
| SYNE | Synthesis Energy Systems Inc | 73.60 | 157 | -1.92 | -2.54 | 4.78 K |
| PARD | Poniard Pharmaceuticals Inc | 264.80 | 149 | -8.00 | -2.93 | 21.22 K |
| NPHC | Nutra Pharma Corp | 26.80 | 72 | -0.80 | -2.9 | 14.67 K |
| PPJE | PPJ Healthcare Enterprises Inc | 800.00 | -200.00 | -20 | 1 | |
| VRCI | Verde Science Inc | 8400.00 | -840.00 | -9.09 | 18.77 K | |
| AFPW | AlumiFuel Power Corporation | 5000.00 | -500.00 | -9.09 | 0 | |
| IGNT | Ingen Technologies Inc | 3.40 | -0.20 | -5.56 | 110.95 K | |
| IZNN | IZON Network Inc | 57.80 | -1.70 | -2.86 | 19.5 K | |
| PTRC | Petro River Oil Corp | 158.00 | -2.00 | -1.25 | 5 | |
| ESINQ | ITT Educational Services Inc | 111.40 | -0.96 | -0.85 | 465.24 K |