Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.
OTC 161 trading between 100k-500k ADV
OTC NTUN $5.30 282,000
OTC DRUG $2.65 385,000
OTC IFTA $2.38 356,000
OTC LSATA $2.33 232,000
OTC MXON $1.40 101,000
OTC TNTU $1.33 154,000
OTC EDIG $1.33 216,000
OTC PTSO $1.30 455,000
OTC FROG $1.22 159,000
OTC DNTK $1.17 157,000
OTC DTMG $1.15 132,000
OTC RIMC $1.10 120,000
OTC MNGX $0.99 106,000
OTC IMDS $0.94 201,000
OTC SIDT $0.87 118,000
OTC GNBA $0.80 107,000
OTC SEVU $0.66 165,000
OTC AMCI $0.57 108,000
OTC MAGLA $0.57 135,000
OTC EMED $0.56 105,000
OTC UREC $0.56 133,000
OTC FGHLQ $0.51 272,000
OTC THAO $0.50 112,000
OTC XBET $0.49 187,000
OTC PTSC $0.48 201,000
OTC CYDX $0.47 169,000
OTC SCBI $0.45 107,000
OTC DBSS $0.38 159,000
OTC TERA $0.38 230,000
OTC SDWS $0.38 436,000
OTC UGNE $0.37 196,000
OTC ADVR $0.37 387,000
OTC STCL $0.36 136,000
OTC CVRG $0.35 104,000
OTC EFTI $0.35 429,000
OTC HRCT $0.34 103,000
OTC VDOT $0.34 141,000
OTC FLDT $0.34 228,000
OTC ADVC $0.32 200,000
OTC ADAP $0.31 127,000
OTC BNTI $0.31 253,000
OTC MUZE $0.30 101,000
OTC EREX $0.28 137,000
OTC EMDG $0.28 173,000
OTC AMSE $0.27 106,000
OTC IVGG $0.27 107,000
OTC TRBD $0.26 122,000
OTC NTXY $0.26 137,000
OTC TGNTQ $0.25 153,000
OTC CYII $0.25 185,000
OTC MSEV $0.25 176,000
OTC AASI $0.24 454,000
OTC EUGS $0.23 146,000
OTC SUNX $0.23 417,000
OTC BSTI $0.22 111,000
OTC ELAW $0.22 159,000
OTC EDIS $0.22 200,000
OTC LHSPQ $0.22 255,000
OTC INVT $0.20 105,000
OTC TRII $0.20 116,000
OTC SKLNQ $0.20 163,000
OTC SLGLF $0.20 195,000
OTC EEEE $0.20 252,000
OTC PTUS $0.19 162,000
OTC CFIM $0.19 140,000
OTC IXLT $0.17 110,000
OTC EBNK $0.17 265,000
OTC AQCB $0.17 323,000
OTC KING $0.16 252,000
OTC KOOP $0.16 142,000
OTC ENNT $0.16 177,000
OTC CTVWF $0.16 184,000
OTC PCTH $0.16 186,000
OTC AIGI $0.16 329,000
OTC NURO $0.16 460,000
OTC TNIS $0.16 160,000
OTC FTLAQ $0.15 113,000
OTC STGC $0.15 281,000
OTC EPHO $0.15 101,000
OTC CSGI $0.15 234,000
OTC SGII $0.14 116,000
OTC LOWGQ $0.13 164,000
OTC MIGS $0.13 142,000
OTC AIPN $0.13 321,000
OTC ISUM $0.12 116,000
OTC SCEP $0.12 157,000
OTC OPUS $0.11 321,000
OTC TNAV $0.11 166,000
OTC CMDI $0.11 177,000
OTC SVRI $0.10 104,000
OTC CTPI $0.10 128,000
OTC USDL $0.09 101,000
OTC ICGXQ $0.09 174,000
OTC MCYC $0.09 313,000
OTC IPRL $0.09 175,000
OTC ISNQ $0.08 122,000
OTC IPVC $0.08 127,000
OTC MRTO $0.08 131,000
OTC ETCH $0.08 244,000
OTC PHYC $0.08 142,000
OTC AMBW $0.08 176,000
OTC MCLLQ $0.08 178,000
OTC RTHM $0.07 469,000
OTC VNTK $0.07 235,000
OTC CKKC $0.07 102,000
OTC MPTG $0.07 181,000
OTC IDNW $0.06 311,000
OTC PHXU $0.06 226,000
OTC ACTFF $0.06 150,000
OTC AFFI $0.06 109,000
OTC WAXS $0.05 128,000
OTC CSOL $0.05 196,000
OTC PSIX $0.05 416,000
OTC APPI $0.05 313,000
OTC ITMUE $0.05 350,000
OTC ASAT $0.05 426,000
OTC WSPH $0.05 301,000
OTC SPCI $0.05 111,000
OTC MGLCF $0.05 146,000
OTC PENC $0.04 421,000
OTC HRZIQ $0.04 259,000
OTC GONT $0.04 298,000
OTC AQCI $0.04 165,000
OTC SLIC $0.04 158,000
OTC SSCP $0.03 269,000
OTC EPEA $0.03 301,000
OTC OKOK $0.03 166,000
OTC GLCP $0.03 324,000
OTC CGYC $0.03 241,000
OTC SHGE $0.03 116,000
OTC ACCR $0.03 179,000
OTC PDIM $0.03 219,000
OTC TLXX $0.03 447,000
OTC CLXX $0.03 127,000
OTC NHLT $0.03 153,000
OTC TRKR $0.02 149,000
OTC WAST $0.02 137,000
OTC FANT $0.02 203,000
OTC KLYS $0.02 251,000
OTC ICHCE $0.02 345,000
OTC WTHL $0.02 360,000
OTC VSTAQ $0.02 419,000
OTC MAXIQ $0.02 482,000
OTC DCTG $0.02 165,000
OTC TELI $0.02 205,000
OTC CLSI $0.01 358,000
OTC EONE $0.01 309,000
OTC RELH $0.01 109,000
OTC TAPI $0.01 130,000
OTC ETYSQ $0.01 430,000
OTC ACLR $0.01 104,000
OTC SGEEQ $0.01 179,000
OTC STPWQ $0.01 204,000
OTC HMYRE $0.01 274,000
OTC TWIC $0.01 315,000
OTC DSFTE $0.01 127,000
OTC VALH $0.01 194,000
OTC WOOD $0.01 356,000
OTC NSKY $0.00 329,000
OTC WEIR $0.00 346,000
OTC NAHC $0.00 108,000
:=) Gary Swancey
NYSE 520 trading over 500k ADV
NYSE MMM $114.85 2,145,000
NYSE IBM $104.72 6,981,000
NYSE MMC $99.75 1,003,000
NYSE CI $94.42 663,000
NYSE OAT $91.00 1,051,000
NYSE CHV $90.04 2,670,000
NYSE XOM $86.72 5,511,000
NYSE FNM $85.51 3,028,000
NYSE AIG $85.22 5,398,000
NYSE OMC $84.55 890,000
NYSE AGN $82.47 812,000
NYSE GS $81.91 2,661,000
NYSE NOC $81.10 599,000
NYSE AHC $79.36 729,000
NYSE LLY $76.40 2,903,000
NYSE GD $75.45 683,000
NYSE CB $74.30 744,000
NYSE SLM $74.18 637,000
NYSE LEH $73.00 2,097,000
NYSE UTX $72.72 2,510,000
NYSE FRX $72.40 1,003,000
NYSE ACS $72.14 2,250,000
NYSE DGX $71.95 554,000
NYSE MTG $70.85 705,000
NYSE WB $68.82 840,000
NYSE CAH $67.98 2,680,000
NYSE HIG $67.52 788,000
NYSE BRL $67.50 571,000
NYSE FRE $67.50 2,847,000
NYSE TX $67.40 1,992,000
NYSE EXC $67.07 954,000
NYSE HRB $67.00 714,000
NYSE BBY $66.85 2,133,000
NYSE NEU $66.80 623,000
NYSE HI $66.48 1,573,000
NYSE PG $66.14 2,556,000
NYSE GCI $65.35 742,000
NYSE GDW $65.25 624,000
NYSE ITW $65.20 832,000
NYSE MRK $64.60 6,722,000
NYSE PNC $64.15 804,000
NYSE FDC $64.12 1,577,000
NYSE STI $64.00 962,000
NYSE KMG $63.89 907,000
NYSE UNH $63.50 1,960,000
NYSE LXK $63.09 1,205,000
NYSE D $62.52 856,000
NYSE GM $62.35 2,070,000
NYSE WPI $61.30 675,000
NYSE ELN $61.00 1,270,000
NYSE LTR $60.85 584,000
NYSE MWD $60.73 3,777,000
NYSE AT $60.63 827,000
NYSE CCU $60.41 1,940,000
NYSE EMR $60.29 1,707,000
NYSE UN $60.17 529,000
NYSE AHP $60.10 2,617,000
NYSE FPL $59.67 638,000
NYSE COF $59.26 2,025,000
NYSE IGT $59.12 893,000
NYSE H $58.95 1,072,000
NYSE BAC $58.92 4,364,000
NYSE EDS $58.85 2,491,000
NYSE SII $58.70 1,661,000
NYSE CL $58.43 1,759,000
NYSE BSC $58.11 769,000
NYSE UPS $57.90 1,143,000
NYSE BCR $57.56 789,000
NYSE GSK $57.29 669,000
NYSE SNE $57.24 3,322,000
NYSE P $56.82 1,940,000
NYSE DHR $56.79 1,223,000
NYSE RD $56.79 2,205,000
NYSE WY $56.35 738,000
NYSE PVN $56.12 1,812,000
NYSE KMB $55.99 1,495,000
NYSE KSS $55.86 2,241,000
NYSE CMA $55.85 706,000
NYSE PPL $55.80 704,000
NYSE AAS $55.24 875,000
NYSE MER $55.15 6,085,000
NYSE UNP $54.74 908,000
NYSE TXT $54.50 547,000
NYSE BJ $54.18 509,000
NYSE ACF $54.14 1,117,000
NYSE CAM $54.01 1,073,000
NYSE VZ $54.00 4,404,000
NYSE BMY $53.97 4,085,000
NYSE TYC $53.90 7,840,000
NYSE KMI $53.31 1,070,000
NYSE KG $52.95 1,311,000
NYSE PPG $52.86 513,000
NYSE BA $52.83 4,041,000
NYSE ADP $52.81 1,374,000
NYSE APC $52.43 3,117,000
NYSE EPG $52.42 2,795,000
NYSE JNJ $52.12 8,576,000
NYSE DNA $52.11 1,598,000
NYSE SLB $51.80 4,057,000
NYSE C $50.80 9,886,000
NYSE STT $50.74 1,567,000
NYSE AOL $50.69 10,433,000
NYSE DOX $50.46 1,705,000
NYSE CAT $50.40 2,600,000
NYSE THC $50.15 1,535,000
NYSE LNC $49.75 712,000
NYSE VIA.B $49.75 3,717,000
NYSE PEG $49.67 518,000
NYSE APA $49.65 2,287,000
NYSE SPC $49.61 888,000
NYSE TXU $49.44 1,024,000
NYSE BAX $49.17 3,393,000
NYSE ENE $49.06 3,966,000
NYSE NUE $48.53 9,324,000
NYSE BP $48.40 2,706,000
NYSE AEP $48.25 845,000
NYSE WMT $48.25 5,828,000
NYSE UDS $48.05 555,000
NYSE BK $47.95 2,941,000
NYSE ABT $47.90 3,474,000
NYSE HDI $47.50 1,338,000
NYSE MAR $47.00 674,000
NYSE DYN $46.85 2,102,000
NYSE GE $46.85 26,095,000
NYSE PHA $46.81 4,275,000
NYSE PX $46.77 849,000
NYSE TSG $46.61 987,000
NYSE AGC $46.59 1,708,000
NYSE DD $46.48 2,828,000
NYSE MDT $46.30 2,796,000
NYSE DTE $46.27 578,000
NYSE HD $45.99 6,172,000
NYSE WFC $45.82 3,631,000
NYSE AVP $45.25 719,000
NYSE APD $45.25 724,000
NYSE PEP $45.23 3,977,000
NYSE EK $45.22 1,184,000
NYSE KO $45.22 5,141,000
NYSE MO $45.19 6,534,000
NYSE PGN $45.01 563,000
NYSE CCR $44.98 928,000
NYSE MEL $44.85 1,514,000
NYSE BEN $44.72 590,000
NYSE SWY $44.46 2,945,000
NYSE HCA $44.45 1,945,000
NYSE WFT $44.42 1,952,000
NYSE CLS $44.40 2,464,000
NYSE TOS $44.22 946,000
NYSE DAL $44.17 849,000
NYSE LEN $44.17 872,000
NYSE JPM $43.99 5,160,000
NYSE CPN $43.95 4,934,000
NYSE BVF $43.82 510,000
NYSE YUM $43.64 589,000
NYSE GIS $43.51 918,000
NYSE ALL $43.50 2,211,000
NYSE CEG $43.36 571,000
NYSE AES $43.25 1,963,000
NYSE IR $43.06 1,018,000
NYSE COX $42.85 662,000
NYSE AL $42.62 952,000
NYSE SFA $42.36 2,199,000
NYSE BUD $42.00 1,921,000
NYSE PBI $41.85 707,000
NYSE SGR $41.79 821,000
NYSE HNZ $41.70 842,000
NYSE NKE $41.50 1,676,000
NYSE EL $41.40 1,001,000
NYSE S $41.20 1,303,000
NYSE PFE $41.15 11,588,000
NYSE FLR $41.01 753,000
NYSE CTX $40.97 651,000
NYSE DUK $40.86 2,368,000
NYSE ADI $40.71 2,442,000
NYSE TLB $40.63 642,000
NYSE PBG $40.60 809,000
NYSE ETR $40.59 706,000
NYSE ED $40.56 503,000
NYSE ANF $40.56 928,000
NYSE JHF $40.40 6,467,000
NYSE AA $40.37 3,241,000
NYSE RIG $40.35 4,398,000
NYSE SBC $40.25 5,370,000
NYSE FDX $40.14 1,425,000
NYSE BLS $40.07 2,389,000
NYSE EGR $39.91 953,000
NYSE PD $39.70 735,000
NYSE BDK $39.68 533,000
NYSE TRB $39.33 608,000
NYSE BKS $39.25 807,000
NYSE BR $39.01 2,170,000
NYSE DME $38.78 3,094,000
NYSE NCR $38.70 543,000
NYSE RDN $38.60 623,000
NYSE PGL $38.60 1,418,000
NYSE MU $38.50 5,641,000
NYSE FBF $38.41 2,177,000
NYSE CP $38.38 849,000
NYSE MIR $38.35 2,704,000
NYSE AXP $38.20 4,245,000
NYSE CVS $38.20 6,217,000
NYSE TDW $38.16 986,000
NYSE FD $38.09 2,235,000
NYSE WM $38.08 5,893,000
NYSE FO $37.99 532,000
NYSE AZO $37.75 587,000
NYSE DOV $37.51 769,000
NYSE GR $37.42 776,000
NYSE DE $37.41 827,000
NYSE JNY $37.25 1,125,000
NYSE VLO $37.05 1,246,000
NYSE ACE $37.03 764,000
NYSE COH $36.68 527,000
NYSE SGP $36.60 8,315,000
NYSE MCK $36.55 1,322,000
NYSE BBT $36.42 619,000
NYSE GDT $36.41 2,004,000
NYSE IP $36.34 2,509,000
NYSE KKD $36.25 911,000
NYSE AMR $36.07 1,186,000
NYSE WSM $36.02 753,000
NYSE GPU $36.00 592,000
NYSE LMT $35.80 1,096,000
NYSE BDX $35.67 603,000
NYSE BCC $35.61 564,000
NYSE PCP $35.57 504,000
NYSE ONE $35.51 3,048,000
NYSE HOT $35.50 1,136,000
NYSE CLX $35.45 598,000
NYSE SUN $35.43 708,000
NYSE EOG $35.40 1,245,000
NYSE TIF $35.20 963,000
NYSE TMX $34.75 1,168,000
NYSE CSX $34.74 823,000
NYSE CRA $34.70 641,000
NYSE HON $34.68 20,212,000
NYSE NBL $34.65 713,000
NYSE NVS $34.40 550,000
NYSE LOW $34.40 3,619,000
NYSE AOC $34.24 979,000
NYSE DOW $34.10 2,710,000
NYSE CSC $34.07 1,373,000
NYSE MXT $34.02 829,000
NYSE WAG $33.94 6,153,000
NYSE ROH $33.88 1,161,000
NYSE GP $33.76 1,293,000
NYSE FTU $33.76 2,851,000
NYSE UCL $33.37 1,010,000
NYSE TGT $33.20 3,503,000
NYSE CA $33.05 2,283,000
NYSE IRF $33.00 1,380,000
NYSE HAL $32.80 5,058,000
NYSE FE $32.79 721,000
NYSE GLC $32.75 1,082,000
NYSE WMB $32.75 2,445,000
NYSE KRB $32.60 2,911,000
NYSE REI $32.49 1,749,000
NYSE UNM $32.16 722,000
NYSE BHI $32.11 3,037,000
NYSE DO $32.10 1,016,000
NYSE TER $32.08 2,095,000
NYSE NIS $32.01 624,000
NYSE SV $32.00 1,069,000
NYSE NE $31.80 2,840,000
NYSE ANN $31.67 573,000
NYSE MAY $31.52 1,052,000
NYSE RBK $31.48 802,000
NYSE NFB $31.35 640,000
NYSE HCR $31.28 1,208,000
NYSE SNV $31.24 554,000
NYSE MET $31.22 1,216,000
NYSE AFL $31.18 1,360,000
NYSE KBH $31.16 593,000
NYSE TJX $31.15 1,202,000
NYSE CF $31.00 681,000
NYSE KFT $30.38 2,659,000
NYSE NCC $30.32 1,163,000
NYSE EOP $30.32 1,326,000
NYSE RSH $30.13 1,437,000
NYSE WMI $30.11 2,117,000
NYSE K $30.07 791,000
NYSE Q $29.99 4,284,000
NYSE CEY $29.91 561,000
NYSE A $29.91 1,989,000
NYSE CCL $29.77 1,362,000
NYSE IPG $29.75 2,094,000
NYSE SDS $29.70 1,112,000
NYSE HET $29.56 1,578,000
NYSE SAP $29.53 838,000
NYSE RAL $29.41 1,551,000
NYSE TXN $29.40 7,421,000
NYSE XEL $29.25 952,000
NYSE COC.B $29.25 1,870,000
NYSE G $29.20 1,984,000
NYSE SDC $29.18 589,000
NYSE BNI $29.14 1,132,000
NYSE ICN $29.09 1,030,000
NYSE STM $28.95 1,048,000
NYSE DRI $28.85 885,000
NYSE MRO $28.72 1,490,000
NYSE MYL $28.66 895,000
NYSE ABS $28.57 1,115,000
NYSE CVG $28.36 1,759,000
NYSE UST $28.20 507,000
NYSE GT $28.08 627,000
NYSE CMS $27.96 578,000
NYSE NI $27.91 785,000
NYSE RRI $27.85 1,350,000
NYSE MEA $27.73 615,000
NYSE DIS $27.69 4,925,000
NYSE SYY $27.65 1,494,000
NYSE SRE $27.52 585,000
NYSE OHP $27.33 704,000
NYSE CPB $27.29 816,000
NYSE RX $27.16 1,259,000
NYSE SKX $26.90 660,000
NYSE FDO $26.74 831,000
NYSE EC $26.70 695,000
NYSE HWP $26.70 4,559,000
NYSE MCD $26.57 4,839,000
NYSE OXY $26.50 1,148,000
NYSE NSM $26.16 1,613,000
NYSE GPS $26.10 3,675,000
NYSE IBP $26.01 2,718,000
NYSE FOX $25.98 844,000
NYSE RTN $25.86 2,034,000
NYSE KEY $25.77 1,493,000
NYSE PKI $25.75 1,363,000
NYSE MBG $25.40 518,000
NYSE JBL $25.34 2,669,000
NYSE PHG $25.25 939,000
NYSE ASN $25.24 508,000
NYSE AET $25.24 722,000
NYSE BJS $25.15 3,477,000
NYSE NRG $25.10 1,096,000
NYSE WAT $25.10 1,205,000
NYSE KR $24.96 3,017,000
NYSE MAS $24.94 1,495,000
NYSE ACI $24.88 925,000
NYSE EAT $24.70 544,000
NYSE TOY $24.68 1,036,000
NYSE NWL $24.67 1,144,000
NYSE JCP $24.63 2,009,000
NYSE ORN $24.61 578,000
NYSE DHI $24.59 561,000
NYSE BRW $24.40 769,000
NYSE ABI $24.40 1,628,000
NYSE F $24.37 4,407,000
NYSE RHI $24.18 846,000
NYSE NOI $24.11 1,074,000
NYSE PBR $24.00 963,000
NYSE PCS $23.78 5,610,000
NYSE SCI $23.56 675,000
NYSE USB $23.50 3,957,000
NYSE SO $23.38 1,344,000
NYSE ARW $23.32 721,000
NYSE DCN $23.18 604,000
NYSE OGE $23.11 569,000
NYSE CS $22.60 2,597,000
NYSE SHW $22.39 634,000
NYSE BGP $22.35 881,000
NYSE EMC $22.32 22,915,000
NYSE DT $22.10 2,455,000
NYSE WR $22.00 617,000
NYSE COL $21.70 549,000
NYSE VSH $21.55 1,377,000
NYSE VOD $21.55 5,153,000
NYSE PLT $21.50 766,000
NYSE FON $21.50 2,716,000
NYSE AVT $21.46 590,000
NYSE LDG $21.41 664,000
NYSE RCL $21.35 743,000
NYSE CY $21.34 1,186,000
NYSE TMO $21.31 1,734,000
NYSE ESV $21.25 2,895,000
NYSE AMD $21.20 8,460,000
NYSE CVD $20.98 719,000
NYSE DVA $20.92 638,000
NYSE RDC $20.81 1,254,000
NYSE HMA $20.63 953,000
NYSE AMX $20.51 1,118,000
NYSE KTC $20.42 2,905,000
NYSE CD $20.25 7,123,000
NYSE IBC $20.24 523,000
NYSE X $20.24 615,000
NYSE SBL $20.20 1,145,000
NYSE BMC $20.19 3,279,000
NYSE GMH $20.17 2,197,000
NYSE PKS $20.10 750,000
NYSE NSC $20.04 1,075,000
NYSE CAG $19.78 1,482,000
NYSE BBC $19.67 1,071,000
NYSE DG $19.25 975,000
NYSE SLE $19.20 1,899,000
NYSE AW $19.17 980,000
NYSE VC $18.90 674,000
NYSE DOL $18.70 507,000
NYSE LUV $18.70 1,988,000
NYSE T $18.70 13,958,000
NYSE CDN $18.50 1,372,000
NYSE NOK $18.50 12,333,000
NYSE PNX $18.35 1,048,000
NYSE OEI $18.35 1,417,000
NYSE NEM $18.32 1,966,000
NYSE AMT $18.24 947,000
NYSE PDE $18.24 1,506,000
NYSE LSI $18.24 3,006,000
NYSE SVU $18.14 742,000
NYSE MAT $18.11 1,223,000
NYSE MRL $17.90 977,000
NYSE HIB $17.70 580,000
NYSE VRC $17.68 574,000
NYSE N $17.60 537,000
NYSE BSX $17.51 936,000
NYSE FAF $17.40 527,000
NYSE CC $17.29 1,742,000
NYSE GLM $17.19 2,823,000
NYSE ELY $17.10 1,256,000
NYSE CCE $16.87 692,000
NYSE LMG.A $16.81 5,169,000
NYSE SKM $16.71 503,000
NYSE AWE $16.56 12,494,000
NYSE U $16.50 694,000
NYSE HRC $16.39 2,406,000
NYSE DPH $16.29 1,830,000
NYSE HNT $16.25 589,000
NYSE ALA $16.25 1,654,000
NYSE MWY $16.05 507,000
NYSE SY $16.00 501,000
NYSE SLR $16.00 4,085,000
NYSE CMX $15.95 2,169,000
NYSE LTD $15.74 1,589,000
NYSE ROK $15.57 1,368,000
NYSE GRP $15.47 735,000
NYSE MOT $15.37 10,245,000
NYSE TCM $15.20 608,000
NYSE SCH $15.20 4,334,000
NYSE TCP $15.11 821,000
NYSE IBI $15.10 1,002,000
NYSE GLW $15.10 10,582,000
NYSE Z $15.00 886,000
NYSE KSU $14.89 504,000
NYSE DDS $14.82 615,000
NYSE GTW $14.80 1,871,000
NYSE CNB $14.79 542,000
NYSE CNC $14.69 1,842,000
NYSE XTO $14.65 1,279,000
NYSE CCI $14.64 939,000
NYSE ABX $14.57 3,203,000
NYSE TSM $14.26 3,678,000
NYSE CPQ $14.20 8,607,000
NYSE PCG $14.10 1,155,000
NYSE EIX $14.00 1,431,000
NYSE ADM $13.85 1,301,000
NYSE PTV $13.80 993,000
NYSE UIS $13.67 1,306,000
NYSE TNE $13.55 1,197,000
NYSE AV $13.17 1,291,000
NYSE TOM $12.91 853,000
NYSE HMT $12.35 746,000
NYSE CZN $12.10 945,000
NYSE NLI $11.89 2,910,000
NYSE HPC $11.79 538,000
NYSE HLT $11.48 665,000
NYSE AM $11.23 786,000
NYSE AN $11.10 806,000
NYSE PPE $11.09 704,000
NYSE PIR $10.97 595,000
NYSE MTP $10.96 876,000
NYSE KM $10.75 2,439,000
NYSE FCX $10.72 991,000
NYSE PBY $10.34 597,000
NYSE PZL $10.07 925,000
NYSE ODP $10.02 1,567,000
NYSE KEG $10.01 1,245,000
NYSE TSN $9.98 3,098,000
NYSE DSS $9.82 783,000
NYSE PDG $9.77 1,263,000
NYSE IGL $9.74 798,000
NYSE HUM $9.66 696,000
NYSE IKN $9.15 574,000
NYSE XRX $9.08 3,157,000
NYSE FWC $8.78 857,000
NYSE BBX $8.71 562,000
NYSE GX $8.68 9,019,000
NYSE NT $8.22 12,246,000
NYSE UMC $8.14 1,415,000
NYSE GOU $8.10 2,676,000
NYSE RAD $8.07 4,127,000
NYSE ELP $7.70 628,000
NYSE OI $7.60 600,000
NYSE HM $7.52 5,839,000
NYSE AGR.A $6.99 7,474,000
NYSE PT $6.81 554,000
NYSE TZA $6.62 633,000
NYSE SRV $6.39 1,586,000
NYSE LU $6.35 19,474,000
NYSE EMT $6.34 743,000
NYSE CHK $6.28 1,410,000
NYSE MXO $6.00 889,000
NYSE ET $5.85 1,947,000
NYSE OMM $5.47 557,000
NYSE SFE $4.39 533,000
NYSE USG $4.07 813,000
NYSE FNV $3.93 714,000
NYSE HBI $3.61 723,000
NYSE CCK $3.40 1,151,000
NYSE WDC $3.35 653,000
NYSE PRD $2.99 547,000
NYSE WCG $2.41 4,364,000
NYSE BS $2.29 1,913,000
NYSE LOR $2.25 1,282,000
NYSE OWC $2.08 580,000
NYSE IOM $2.07 773,000
NYSE WXS $1.80 579,000
NYSE USI $1.75 967,000
NYSE FMO $1.75 1,025,000
NYSE CDO $1.73 1,675,000
NYSE SGI $1.24 1,042,000
NYSE CMM $0.68 1,500,000
:=) Gary Swancey
NYSE 719 stocks trading between 100k-500k ADV
NYSE PGR $131.43 325,000
NYSE SPW $122.35 352,000
NYSE WLP $96.80 472,000
NYSE ATK $86.00 146,000
NYSE GUC $80.35 132,000
NYSE XL $79.70 343,000
NYSE LH $78.90 480,000
NYSE MTB $76.36 241,000
NYSE AVE $75.85 134,000
NYSE LLL $75.15 344,000
NYSE JCI $74.65 448,000
NYSE MUR $72.08 359,000
NYSE RE $72.07 265,000
NYSE ETN $71.21 382,000
NYSE VAR $70.75 298,000
NYSE CBH $70.00 179,000
NYSE TOT $68.91 271,000
NYSE PMI $68.70 269,000
NYSE FMC $68.45 324,000
NYSE MHP $66.77 438,000
NYSE TGH $65.91 420,000
NYSE JEC $64.83 308,000
NYSE BZH $64.50 192,000
NYSE HSE $64.09 162,000
NYSE AMN $63.79 235,000
NYSE FIC $63.51 172,000
NYSE MGA $62.45 146,000
NYSE ASD $62.16 299,000
NYSE STJ $61.72 489,000
NYSE HSY $61.27 323,000
NYSE WHR $61.17 439,000
NYSE NNS $61.15 230,000
NYSE CVC $60.70 452,000
NYSE HTN $59.87 312,000
NYSE DJ $59.65 245,000
NYSE AMG $59.29 167,000
NYSE KRI $58.88 265,000
NYSE ABK $58.68 471,000
NYSE BRR $57.90 328,000
NYSE MIL $57.53 355,000
NYSE HB $57.40 172,000
NYSE HBC $57.30 104,000
NYSE POT $56.90 125,000
NYSE OMG $56.78 138,000
NYSE PSS $56.00 489,000
NYSE EQR $55.45 385,000
NYSE V $55.30 329,000
NYSE SYK $54.86 314,000
NYSE MI $54.75 287,000
NYSE MBI $54.57 351,000
NYSE AFC $54.45 154,000
NYSE TIN $54.21 215,000
NYSE PRE $54.07 162,000
NYSE RYL $54.00 225,000
NYSE MRX $53.80 191,000
NYSE DST $53.60 303,000
NYSE RJR $53.11 461,000
NYSE VMC $52.80 180,000
NYSE SZA $52.44 228,000
NYSE NFG $52.01 102,000
NYSE ETM $51.89 186,000
NYSE RMD $51.80 253,000
NYSE RKY $51.33 316,000
NYSE CBM $51.00 191,000
NYSE AVY $50.31 413,000
NYSE WLL $50.15 352,000
NYSE PNW $49.45 356,000
NYSE SC $49.41 400,000
NYSE SRW $49.20 129,000
NYSE COO $49.15 156,000
NYSE CAL $48.76 409,000
NYSE AYE $48.75 439,000
NYSE BWA $48.30 192,000
NYSE UHS $48.26 436,000
NYSE AIV $48.07 152,000
NYSE ITG $48.00 222,000
NYSE LM $47.96 290,000
NYSE JP $47.95 342,000
NYSE MLM $47.87 174,000
NYSE AVB $47.66 461,000
NYSE DSL $47.45 129,000
NYSE WWY $47.42 290,000
NYSE AZN $47.35 426,000
NYSE KIM $46.75 234,000
NYSE BLL $46.62 119,000
NYSE TCB $46.54 324,000
NYSE LIZ $46.20 341,000
NYSE EMN $46.08 312,000
NYSE DCX $45.75 332,000
NYSE TFX $45.61 197,000
NYSE MND $45.61 487,000
NYSE PLB $45.30 120,000
NYSE BOW $45.30 277,000
NYSE ITT $45.16 321,000
NYSE CEC $45.00 254,000
NYSE ESI $44.60 274,000
NYSE SFG $44.20 120,000
NYSE PH $43.96 449,000
NYSE DEO $43.80 203,000
NYSE WRI $43.65 105,000
NYSE ACV $43.51 190,000
NYSE MKC $43.48 133,000
NYSE MTD $43.35 216,000
NYSE CYN $43.02 158,000
NYSE IRM $43.01 166,000
NYSE NFS $43.00 172,000
NYSE CPS $42.77 165,000
NYSE UPC $42.65 235,000
NYSE AEE $42.39 407,000
NYSE AGE $42.25 431,000
NYSE BKH $42.23 269,000
NYSE SGY $42.15 243,000
NYSE STZ $41.95 330,000
NYSE PHM $41.80 494,000
NYSE SWK $41.69 323,000
NYSE CNI $41.65 281,000
NYSE GMT $41.45 342,000
NYSE BEC $41.33 202,000
NYSE UVN $41.23 437,000
NYSE NYT $41.20 439,000
NYSE SMG $41.02 117,000
NYSE TRW $40.85 419,000
NYSE FMX $40.76 164,000
NYSE BXP $40.58 283,000
NYSE BGG $40.51 120,000
NYSE SFD $40.47 369,000
NYSE BMS $40.41 122,000
NYSE ECL $40.41 304,000
NYSE DF $40.30 125,000
NYSE MMS $40.30 259,000
NYSE TMK $40.24 332,000
NYSE BER $40.15 123,000
NYSE CUM $40.06 373,000
NYSE SUP $40.04 152,000
NYSE AOG $40.01 104,000
NYSE TV $40.01 387,000
NYSE TOL $39.75 306,000
NYSE GWW $39.75 339,000
NYSE EME $39.59 113,000
NYSE APH $39.55 257,000
NYSE TR $39.50 113,000
NYSE CNA $39.48 138,000
NYSE EVG $39.28 149,000
NYSE CBE $39.21 407,000
NYSE LE $39.20 102,000
NYSE ASH $39.13 310,000
NYSE VNO $39.12 131,000
NYSE HF $39.00 304,000
NYSE TRR $38.80 162,000
NYSE WBB $38.79 150,000
NYSE TK $38.65 319,000
NYSE MDC $38.38 151,000
NYSE RGS $38.30 113,000
NYSE PPS $38.11 239,000
NYSE GAS $38.10 139,000
NYSE GPT $38.04 379,000
NYSE CRY $37.90 167,000
NYSE GGP $37.79 154,000
NYSE ERJ $37.60 285,000
NYSE TBL $37.49 265,000
NYSE IDA $37.24 175,000
NYSE SEE $37.00 370,000
NYSE BRP $36.76 251,000
NYSE CPT $36.71 106,000
NYSE CYT $36.65 198,000
NYSE LEA $36.60 495,000
NYSE SKE $36.58 187,000
NYSE DV $36.49 203,000
NYSE MON $36.47 287,000
NYSE TGP $36.29 149,000
NYSE MDP $36.12 179,000
NYSE FLM $36.10 373,000
NYSE NWS $36.09 359,000
NYSE KSE $36.02 379,000
NYSE KMT $35.92 148,000
NYSE VCI $35.79 236,000
NYSE TEF $35.60 470,000
NYSE CBT $35.49 234,000
NYSE MCY $35.43 148,000
NYSE HCP $35.16 204,000
NYSE FTN $35.06 322,000
NYSE VFC $35.05 211,000
NYSE GTK $35.00 312,000
NYSE AMH $34.75 218,000
NYSE CIN $34.75 341,000
NYSE UL $34.71 127,000
NYSE VAL $34.56 192,000
NYSE BWE $34.56 294,000
NYSE WON $34.50 369,000
NYSE BOL $34.45 366,000
NYSE ETH $34.44 300,000
NYSE LNR $34.15 177,000
NYSE YRK $34.10 240,000
NYSE UAL $34.09 411,000
NYSE LAF $34.05 186,000
NYSE UB $33.93 246,000
NYSE CFR $33.90 226,000
NYSE MHK $33.74 229,000
NYSE PL $33.60 239,000
NYSE PRX $33.49 483,000
NYSE NDN $33.47 246,000
NYSE PNM $33.35 296,000
NYSE DP $33.33 163,000
NYSE PNR $33.32 144,000
NYSE EV $33.23 360,000
NYSE FDS $33.20 143,000
NYSE MCO $33.14 361,000
NYSE LSS $33.12 114,000
NYSE ATW $32.98 112,000
NYSE EQT $32.90 387,000
NYSE HC $32.89 416,000
NYSE RY $32.82 114,000
NYSE LUK $32.82 128,000
NYSE IHI $32.78 104,000
NYSE ZLC $32.65 237,000
NYSE L $32.60 106,000
NYSE VGR $32.45 109,000
NYSE TXI $32.42 112,000
NYSE NDC $32.38 171,000
NYSE FTS $32.28 124,000
NYSE PDX $32.28 324,000
NYSE MDU $32.25 418,000
NYSE GPC $32.14 442,000
NYSE LD $32.10 302,000
NYSE UCU $32.05 444,000
NYSE NMG.A $32.02 200,000
NYSE FR $32.00 186,000
NYSE WGR $32.00 228,000
NYSE NFX $32.00 346,000
NYSE LZ $31.85 233,000
NYSE PCH $31.82 374,000
NYSE DRD $31.71 357,000
NYSE CHP $31.56 270,000
NYSE CRL $31.16 385,000
NYSE CR $31.08 273,000
NYSE RHD $30.98 143,000
NYSE GSB $30.97 335,000
NYSE CTL $30.96 439,000
NYSE TE $30.90 245,000
NYSE GLK $30.90 282,000
NYSE FII $30.87 149,000
NYSE TRI $30.84 389,000
NYSE AWK $30.65 223,000
NYSE ENZ $30.62 181,000
NYSE MAN $30.55 347,000
NYSE DBD $30.50 272,000
NYSE SLG $30.31 114,000
NYSE HP $30.23 486,000
NYSE OCA $30.20 245,000
NYSE GCO $30.19 261,000
NYSE WDR $30.11 254,000
NYSE LFG $30.06 132,000
NYSE GPN $30.00 103,000
NYSE AFG $29.98 113,000
NYSE CYH $29.95 275,000
NYSE OIL $29.90 489,000
NYSE PSA $29.86 171,000
NYSE CRE $29.85 136,000
NYSE NAV $29.85 477,000
NYSE LNT $29.80 119,000
NYSE OSG $29.74 160,000
NYSE POS $29.65 217,000
NYSE BRE $29.63 144,000
NYSE FLS $29.52 186,000
NYSE PDS $29.49 416,000
NYSE BTU $29.40 351,000
NYSE MYG $29.38 231,000
NYSE SPG $29.04 408,000
NYSE WMS $29.01 343,000
NYSE FIF $28.99 145,000
NYSE AHG $28.99 258,000
NYSE MGG $28.82 473,000
NYSE DPL $28.80 155,000
NYSE DLX $28.74 247,000
NYSE DNY $28.74 268,000
NYSE LRY $28.71 337,000
NYSE ALK $28.60 131,000
NYSE LAB $28.59 361,000
NYSE ORI $28.58 484,000
NYSE MNC $28.54 201,000
NYSE PCL $28.52 214,000
NYSE RDA $28.42 246,000
NYSE SFY $28.39 248,000
NYSE AXA $28.35 193,000
NYSE SFI $28.33 105,000
NYSE HPT $28.30 273,000
NYSE SCG $28.26 179,000
NYSE RJF $28.25 150,000
NYSE CNF $28.20 324,000
NYSE AXE $28.15 235,000
NYSE CLI $28.05 131,000
NYSE CHS $27.95 451,000
NYSE RSE $27.87 133,000
NYSE AEG $27.73 154,000
NYSE BFT $27.70 153,000
NYSE FST $27.60 236,000
NYSE MFC $27.43 188,000
NYSE EGN $27.36 182,000
NYSE SRZ $27.30 258,000
NYSE SWC $27.25 260,000
NYSE WGL $27.19 145,000
NYSE UCO $27.12 292,000
NYSE OSI $27.10 269,000
NYSE CX $27.10 366,000
NYSE CSG $27.08 230,000
NYSE VTS $27.07 300,000
NYSE ILA $27.06 371,000
NYSE FBN $26.95 343,000
NYSE VVI $26.93 193,000
NYSE PSD $26.77 237,000
NYSE NTT $26.59 154,000
NYSE HR $26.45 157,000
NYSE EW $26.43 249,000
NYSE AJG $26.41 405,000
NYSE CXR $26.40 146,000
NYSE BCE $26.33 342,000
NYSE PP $26.32 130,000
NYSE HSP $26.28 309,000
NYSE LIN $26.20 281,000
NYSE GEG $26.19 154,000
NYSE FSH $26.10 131,000
NYSE HU $26.09 149,000
NYSE AGY $26.00 175,000
NYSE WGO $26.00 279,000
NYSE ARI $25.81 249,000
NYSE HRS $25.77 208,000
NYSE NDE $25.62 197,000
NYSE HIW $25.60 176,000
NYSE GVA $25.60 185,000
NYSE JBX $25.60 218,000
NYSE IFF $25.57 334,000
NYSE RMG $25.50 113,000
NYSE MW $25.38 153,000
NYSE FFA $25.30 194,000
NYSE KLT $25.21 279,000
NYSE AMB $25.15 172,000
NYSE ARB $25.09 351,000
NYSE HRL $25.06 151,000
NYSE RL $25.06 217,000
NYSE CHL $25.00 294,000
NYSE WEN $25.00 307,000
NYSE RS $24.99 288,000
NYSE SRA $24.98 378,000
NYSE SON $24.93 118,000
NYSE W $24.81 423,000
NYSE SNA $24.66 371,000
NYSE TEK $24.65 365,000
NYSE TOO $24.57 135,000
NYSE HCC $24.55 267,000
NYSE CEI $24.55 296,000
NYSE BOH $24.50 262,000
NYSE WEC $24.37 317,000
NYSE POG $24.35 149,000
NYSE DRE $24.35 326,000
NYSE BWC $24.30 152,000
NYSE HCN $24.28 188,000
NYSE WW $24.26 108,000
NYSE URI $24.25 374,000
NYSE CHD $24.24 104,000
NYSE STR $24.13 199,000
NYSE ALD $24.12 415,000
NYSE ALO $24.11 276,000
NYSE HHS $24.00 141,000
NYSE HNI $23.80 123,000
NYSE UNS $23.80 184,000
NYSE CNX $23.66 263,000
NYSE SLC $23.60 137,000
NYSE PLL $23.53 261,000
NYSE ATG $23.50 126,000
NYSE WIN $23.50 402,000
NYSE ASF $23.49 203,000
NYSE BFR $23.40 173,000
NYSE ALE $23.35 351,000
NYSE HUG $23.32 131,000
NYSE PPP $23.26 259,000
NYSE BC $23.24 448,000
NYSE FCH $23.22 219,000
NYSE COG $23.20 205,000
NYSE MLS $23.15 102,000
NYSE SPF $23.15 211,000
NYSE ZQK $23.13 156,000
NYSE PWR $23.11 367,000
NYSE PKE $23.07 101,000
NYSE ENR $23.05 188,000
NYSE UBB $23.00 145,000
NYSE TTI $22.96 152,000
NYSE CFB $22.95 122,000
NYSE REY $22.90 224,000
NYSE TUP $22.80 139,000
NYSE KOF $22.70 114,000
NYSE MHX $22.58 174,000
NYSE BHP $22.50 102,000
NYSE NUI $22.50 103,000
NYSE TNL $22.50 205,000
NYSE FNF $22.45 476,000
NYSE JH $22.38 144,000
NYSE PLD $22.32 335,000
NYSE VNT $22.25 150,000
NYSE TNB $22.15 289,000
NYSE FSS $22.13 122,000
NYSE ROV $22.10 243,000
NYSE CIV $22.10 352,000
NYSE RA $22.05 247,000
NYSE AOT $22.00 221,000
NYSE NSI $22.00 324,000
NYSE IFX $21.89 102,000
NYSE HMN $21.85 107,000
NYSE FOE $21.84 233,000
NYSE TEX $21.80 125,000
NYSE DQE $21.80 337,000
NYSE CTV $21.70 328,000
NYSE DY $21.69 362,000
NYSE POM $21.67 374,000
NYSE EFX $21.49 494,000
NYSE EAS $21.44 251,000
NYSE PZB $21.41 146,000
NYSE BDN $21.40 108,000
NYSE SCZ $21.39 267,000
NYSE VVC $21.25 195,000
NYSE LEG $21.09 322,000
NYSE OCR $20.95 488,000
NYSE ESL $20.91 102,000
NYSE TRN $20.82 128,000
NYSE FRT $20.80 154,000
NYSE MGM $20.80 167,000
NYSE NU $20.75 390,000
NYSE CTR $20.69 120,000
NYSE KWD $20.62 120,000
NYSE FCS $20.50 385,000
NYSE BHE $20.40 152,000
NYSE WRC $20.35 134,000
NYSE TTN $20.35 361,000
NYSE PB $20.32 154,000
NYSE RSG $20.25 460,000
NYSE STE $20.24 319,000
NYSE SYD $20.20 211,000
NYSE ABV $20.20 379,000
NYSE MSO $20.02 135,000
NYSE SWS $19.94 137,000
NYSE DLP $19.92 265,000
NYSE OO $19.90 322,000
NYSE AVX $19.89 290,000
NYSE OKE $19.74 189,000
NYSE NHP $19.70 140,000
NYSE PKX $19.70 265,000
NYSE SXT $19.66 142,000
NYSE CMO $19.65 113,000
NYSE PPD $19.51 436,000
NYSE BPO $19.50 188,000
NYSE TWP $19.39 128,000
NYSE KDE $19.37 119,000
NYSE OII $19.30 112,000
NYSE KCP $19.26 188,000
NYSE CTS $19.20 148,000
NYSE FTI $19.15 311,000
NYSE MEE $19.10 486,000
NYSE PR $19.02 262,000
NYSE SAH $19.00 338,000
NYSE KEM $18.92 421,000
NYSE R $18.84 397,000
NYSE BVN $18.83 113,000
NYSE CVH $18.82 167,000
NYSE BLC $18.81 166,000
NYSE ASO $18.77 499,000
NYSE RDY $18.75 228,000
NYSE AVA $18.75 252,000
NYSE OMI $18.60 115,000
NYSE KEI $18.60 178,000
NYSE CEN $18.51 305,000
NYSE TZH $18.45 358,000
NYSE BGC $18.25 325,000
NYSE LZB $18.24 104,000
NYSE CLE $18.23 156,000
NYSE PLA $18.20 146,000
NYSE VPI $18.19 380,000
NYSE PRS $18.05 143,000
NYSE ABN $18.00 115,000
NYSE ERF $18.00 133,000
NYSE EYE $18.00 202,000
NYSE DTL $17.98 194,000
NYSE CDX $17.95 391,000
NYSE DDR $17.92 204,000
NYSE MME $17.80 151,000
NYSE AU $17.79 213,000
NYSE MRD $17.70 144,000
NYSE BBI $17.58 400,000
NYSE NMK $17.53 274,000
NYSE ARA $17.48 103,000
NYSE PME $17.42 127,000
NYSE ORH $17.35 284,000
NYSE JWN $17.20 384,000
NYSE RI $17.15 178,000
NYSE OLN $17.14 271,000
NYSE CHU $17.12 304,000
NYSE ATI $17.10 185,000
NYSE WSH $17.10 272,000
NYSE PER $17.08 247,000
NYSE LNY $16.95 136,000
NYSE TKR $16.91 169,000
NYSE COV $16.89 194,000
NYSE MZ $16.88 140,000
NYSE GRT $16.88 186,000
NYSE ARM $16.87 164,000
NYSE BXS $16.80 140,000
NYSE JRC $16.80 259,000
NYSE MSM $16.78 162,000
NYSE WCS $16.75 107,000
NYSE MNS $16.75 175,000
NYSE ALV $16.65 121,000
NYSE HDL $16.60 204,000
NYSE PKG $16.59 321,000
NYSE EDO $16.46 144,000
NYSE KMX $16.30 292,000
NYSE LUX $16.27 300,000
NYSE REP $16.24 282,000
NYSE PXD $16.24 490,000
NYSE BWS $16.23 111,000
NYSE CWP $16.22 354,000
NYSE SRM $16.14 323,000
NYSE BID $16.12 121,000
NYSE GGC $16.00 204,000
NYSE SRP $15.95 338,000
NYSE CMH $15.90 476,000
NYSE CKP $15.88 343,000
NYSE KFY $15.84 211,000
NYSE NXL $15.65 415,000
NYSE BPT $15.56 131,000
NYSE WWW $15.55 142,000
NYSE CXW $15.39 183,000
NYSE TMA $15.38 138,000
NYSE CDT $15.29 130,000
NYSE MCH $15.14 386,000
NYSE RFS $14.96 102,000
NYSE ADS $14.90 106,000
NYSE LYO $14.82 344,000
NYSE MC $14.80 255,000
NYSE MVK $14.75 364,000
NYSE HAS $14.55 473,000
NYSE HLR $14.40 227,000
NYSE STN $14.33 168,000
NYSE UDR $14.14 339,000
NYSE CTB $14.09 191,000
NYSE DL $14.04 313,000
NYSE SBF $14.03 127,000
NYSE FLE $14.00 208,000
NYSE NNN $13.98 103,000
NYSE UNT $13.96 206,000
NYSE ESA $13.96 471,000
NYSE HOV $13.85 263,000
NYSE USV $13.80 116,000
NYSE CGO $13.80 245,000
NYSE TCO $13.78 201,000
NYSE SJT $13.76 150,000
NYSE PAS $13.60 286,000
NYSE KRT $13.53 102,000
NYSE TEO $13.52 363,000
NYSE SEI $13.50 345,000
NYSE WOR $13.40 276,000
NYSE KTR $13.39 118,000
NYSE GY $13.30 129,000
NYSE CTC $13.25 111,000
NYSE SOI $13.24 472,000
NYSE NLY $13.21 321,000
NYSE GAP $13.20 116,000
NYSE ITN $13.10 161,000
NYSE EPL $13.10 176,000
NYSE IM $13.08 249,000
NYSE STK $13.03 458,000
NYSE VSL $13.00 167,000
NYSE SNH $12.98 176,000
NYSE PC $12.92 120,000
NYSE MTZ $12.86 278,000
NYSE UCI $12.67 218,000
NYSE LFB $12.55 124,000
NYSE SVM $12.53 347,000
NYSE EVC $12.50 250,000
NYSE FTO $12.49 319,000
NYSE HGT $12.47 101,000
NYSE NSS $12.40 154,000
NYSE BLI $12.33 398,000
NYSE SOL $12.31 214,000
NYSE PVH $12.28 115,000
NYSE BBV $12.15 237,000
NYSE WLT $12.07 149,000
NYSE TSO $12.07 264,000
NYSE IDT $12.01 153,000
NYSE AKS $12.00 456,000
NYSE AZR $11.67 129,000
NYSE KPA $11.60 182,000
NYSE RT $11.58 155,000
NYSE LPX $11.41 486,000
NYSE MDR $11.26 285,000
NYSE VTA $11.25 390,000
NYSE UCR $11.20 137,000
NYSE SE $11.15 113,000
NYSE ABF $11.11 308,000
NYSE RZT $11.06 123,000
NYSE TCR $11.05 165,000
NYSE AHR $11.01 297,000
NYSE CPE $11.00 144,000
NYSE IO $10.99 194,000
NYSE CHB $10.98 287,000
NYSE ARG $10.95 189,000
NYSE VTR $10.94 192,000
NYSE DNP $10.85 158,000
NYSE SYT $10.85 159,000
NYSE EOC $10.84 126,000
NYSE TGX $10.70 136,000
NYSE NR $10.60 261,000
NYSE OCN $10.50 117,000
NYSE HKF $10.45 259,000
NYSE AVL $10.38 179,000
NYSE CK $10.30 243,000
NYSE IT $10.15 190,000
NYSE PGO $10.10 228,000
NYSE SKS $10.06 337,000
NYSE AEC $10.00 132,000
NYSE DMN $10.00 277,000
NYSE BEV $9.99 324,000
NYSE TWR $9.95 225,000
NYSE TRU $9.85 121,000
NYSE TWE $9.82 248,000
NYSE HRP $9.69 428,000
NYSE KEP $9.51 372,000
NYSE AWA $9.50 113,000
NYSE POL $9.50 275,000
NYSE APW $9.49 142,000
NYSE MM $9.49 215,000
NYSE CRK $9.45 119,000
NYSE AGU $9.35 238,000
NYSE MLT $9.31 111,000
NYSE SEM $9.30 158,000
NYSE EX $9.25 220,000
NYSE AG $9.22 318,000
NYSE TIE $9.20 202,000
NYSE DNR $9.15 115,000
NYSE RWY $9.04 409,000
NYSE UFI $8.92 119,000
NYSE SPP $8.76 383,000
NYSE DLM $8.70 132,000
NYSE ACG $8.65 306,000
NYSE AEM $8.58 238,000
NYSE STD $8.55 161,000
NYSE NPW $8.51 295,000
NYSE IC $8.48 165,000
NYSE CBR $8.45 210,000
NYSE SAY $8.34 154,000
NYSE SIE $8.30 394,000
NYSE CWN $8.28 144,000
NYSE IN $8.24 327,000
NYSE SFN $8.20 113,000
NYSE SPN $8.11 433,000
NYSE RPM $8.05 467,000
NYSE OS $7.97 278,000
NYSE USU $7.96 221,000
NYSE TRO $7.95 130,000
NYSE SKO $7.72 120,000
NYSE ABY $7.46 163,000
NYSE NCI $7.45 126,000
NYSE MFA $7.43 184,000
NYSE BKT $7.32 101,000
NYSE BVC $7.30 304,000
NYSE MDG $7.07 186,000
NYSE STO $7.05 391,000
NYSE ESR $6.95 426,000
NYSE PRM $6.80 183,000
NYSE MPS $6.70 269,000
NYSE TMR $6.54 194,000
NYSE PIM $6.51 119,000
NYSE CKC $6.45 121,000
NYSE KCS $6.40 389,000
NYSE GEM $6.31 103,000
NYSE GIM $6.28 143,000
NYSE OTE $6.22 199,000
NYSE FMT $6.17 140,000
NYSE HYC $6.00 103,000
NYSE MSV $5.95 143,000
NYSE CNH $5.91 129,000
NYSE GIB $5.85 146,000
NYSE CIK $5.54 104,000
NYSE UNA $5.50 111,000
NYSE AX $5.50 114,000
NYSE PKD $5.50 493,000
NYSE RRC $5.39 423,000
NYSE KPN $5.29 127,000
NYSE BYD $5.12 109,000
NYSE BMM $4.99 179,000
NYSE LQI $4.35 360,000
NYSE LRW $4.34 141,000
NYSE MWL $4.32 104,000
NYSE OMX $3.55 178,000
NYSE ACK $3.44 166,000
NYSE ORB $3.40 105,000
NYSE TRA $3.37 227,000
NYSE ASL $3.30 175,000
NYSE TSA $3.30 240,000
NYSE CKR $3.25 319,000
NYSE TEN $3.22 115,000
NYSE EEX $3.22 143,000
NYSE MVL $3.20 118,000
NYSE ASX $3.20 277,000
NYSE XNR $3.12 209,000
NYSE GLG $2.77 274,000
NYSE VG $2.69 416,000
NYSE WYN $2.40 375,000
NYSE BD $2.25 302,000
NYSE TKC $2.09 462,000
NYSE SWW $1.92 229,000
NYSE GRA $1.75 374,000
NYSE CQB $1.44 180,000
NYSE EY $1.38 214,000
NYSE POI $1.24 287,000
NYSE CDE $1.23 361,000
NYSE HL $1.09 284,000
NYSE KGC $0.84 491,000
NYSE TVX $0.50 106,000
NYSE NRI $0.43 106,000
NYSE HMK $0.33 196,000
NYSE GDC $0.30 173,000
:=) Gary Swancey
NASDAQ 449 trading over 500k ADV
NASD NVDA $78.06 3,424,000
NASD ADRX $76.35 807,000
NASD PDLI $74.25 1,216,000
NASD MVSN $68.47 806,000
NASD CEPH $66.40 858,000
NASD MSFT $65.69 34,439,000
NASD EBAY $64.48 4,528,000
NASD IDPH $63.78 3,806,000
NASD NTRS $63.65 840,000
NASD QCOM $61.72 11,104,000
NASD ICOS $61.47 646,000
NASD TEVA $61.38 534,000
NASD FITB $60.34 1,302,000
NASD FISV $59.94 1,424,000
NASD BSYS $59.89 627,000
NASD AMGN $58.72 7,630,000
NASD GENZ $58.35 3,324,000
NASD PCAR $58.26 511,000
NASD IVGN $58.24 1,433,000
NASD ASFC $58.23 534,000
NASD THQI $57.70 545,000
NASD ZION $57.56 616,000
NASD ADVP $57.26 589,000
NASD SLOT $56.96 553,000
NASD VRTS $56.50 9,945,000
NASD CSGS $56.39 666,000
NASD GILD $56.23 1,667,000
NASD MSCC $56.10 734,000
NASD TMPW $56.07 2,224,000
NASD MYGN $55.95 603,000
NASD ENZN $55.42 1,718,000
NASD CCMP $55.25 904,000
NASD CEFT $55.05 3,318,000
NASD SHPGY $53.91 905,000
NASD ERTS $52.98 2,565,000
NASD BGEN $52.50 4,136,000
NASD VRSN $51.30 6,422,000
NASD ADVS $51.12 1,034,000
NASD ESRX $50.81 660,000
NASD HGSI $50.43 3,234,000
NASD KLAC $50.35 5,777,000
NASD CHIR $49.91 1,277,000
NASD IMCL $48.95 1,143,000
NASD QLGC $48.06 7,505,000
NASD SEIC $48.05 561,000
NASD MERQ $47.51 4,071,000
NASD NVLS $47.45 6,122,000
NASD MNMD $47.16 518,000
NASD SNPS $45.46 2,046,000
NASD CHKP $45.05 9,096,000
NASD AMAT $44.82 15,657,000
NASD ROOM $44.70 501,000
NASD BMET $44.20 1,440,000
NASD MEDI $44.10 2,733,000
NASD VRTX $44.01 702,000
NASD ADBE $43.98 3,455,000
NASD CTAS $43.97 995,000
NASD CMVT $43.76 4,364,000
NASD SEBL $43.41 12,801,000
NASD EXPE $43.27 547,000
NASD APOL $42.78 1,710,000
NASD SYMC $42.50 1,969,000
NASD GMST $42.25 3,721,000
NASD COST $41.96 3,578,000
NASD PSFT $41.95 5,469,000
NASD LPNT $41.64 598,000
NASD MXIM $41.34 4,325,000
NASD ADLAC $41.31 1,579,000
NASD LLTC $41.02 3,582,000
NASD SIAL $40.65 505,000
NASD BRKS $40.58 560,000
NASD SEPR $39.71 839,000
NASD PAYX $39.58 3,219,000
NASD CMCSK $39.30 9,601,000
NASD BRCM $39.06 7,485,000
NASD MTON $38.05 505,000
NASD ABGX $38.01 1,137,000
NASD XLNX $37.45 7,202,000
NASD VSEA $37.42 678,000
NASD ITMN $37.30 1,163,000
NASD RETK $37.01 732,000
NASD AEOS $36.30 1,493,000
NASD INTU $35.99 2,430,000
NASD ATVI $35.95 780,000
NASD CDWC $35.82 735,000
NASD ZRAN $35.02 811,000
NASD ADSK $34.86 547,000
NASD TVLY $34.50 724,000
NASD ALLY $34.42 564,000
NASD BRCD $34.21 14,181,000
NASD TECD $34.20 606,000
NASD WCNX $33.00 520,000
NASD ALKS $32.50 586,000
NASD EMMS $32.36 558,000
NASD QSFT $32.25 949,000
NASD CIEN $32.24 18,672,000
NASD DLTR $32.09 2,233,000
NASD TKTX $31.97 981,000
NASD ISIL $31.65 1,417,000
NASD MANH $31.41 513,000
NASD RGBK $31.37 717,000
NASD RMDY $31.29 671,000
NASD HOTT $31.20 575,000
NASD ACDO $31.13 820,000
NASD HOMS $31.01 1,515,000
NASD PPDI $30.75 903,000
NASD LNCR $30.61 952,000
NASD DIGL $30.50 1,530,000
NASD MLNM $30.45 1,786,000
NASD GNSS $30.39 565,000
NASD CTXS $30.38 4,734,000
NASD SMTF $30.24 711,000
NASD MCHP $30.13 2,423,000
NASD CORR $29.86 650,000
NASD APPB $29.80 511,000
NASD RCGI $29.69 631,000
NASD SAFC $29.66 735,000
NASD TECH $29.60 533,000
NASD RIMM $29.46 2,426,000
NASD ELNT $29.44 616,000
NASD BBBY $29.19 3,700,000
NASD INTC $28.90 36,467,000
NASD PXLW $28.83 1,124,000
NASD EMLX $28.80 4,824,000
NASD ELON $28.55 518,000
NASD SRNA $28.54 899,000
NASD TWTC $28.49 534,000
NASD CELG $28.49 1,052,000
NASD PLXS $28.46 539,000
NASD NTIQ $28.43 869,000
NASD SMTC $28.30 950,000
NASD DISH $28.20 1,781,000
NASD WFMI $28.19 511,000
NASD JNPR $28.05 12,507,000
NASD BEAS $28.02 10,670,000
NASD RECN $27.65 701,000
NASD CPRT $27.46 824,000
NASD ALTR $27.28 5,991,000
NASD EFII $27.27 889,000
NASD RSAS $27.00 1,369,000
NASD USAI $26.94 1,644,000
NASD MRVL $26.90 1,357,000
NASD CAKE $26.88 584,000
NASD IDTI $26.75 1,480,000
NASD NETE $26.74 1,774,000
NASD DELL $26.70 27,162,000
NASD PRGN $26.65 2,330,000
NASD ESCM $26.53 689,000
NASD MCRL $26.50 577,000
NASD OPWV $26.46 4,388,000
NASD PMCS $26.41 6,394,000
NASD ISSX $26.24 3,589,000
NASD LRCX $26.05 2,257,000
NASD EMKR $26.00 557,000
NASD AHAA $25.90 863,000
NASD CHBS $25.60 725,000
NASD SOTR $25.45 1,609,000
NASD EXTR $25.35 4,306,000
NASD CRUS $25.14 2,296,000
NASD QTRN $25.14 2,672,000
NASD SLVN $25.12 532,000
NASD FHCC $24.79 1,413,000
NASD CHRT $24.70 573,000
NASD FLEX $24.49 6,882,000
NASD MUSE $24.26 3,119,000
NASD NEWP $24.05 2,037,000
NASD SNDK $24.03 674,000
NASD CYTC $23.80 946,000
NASD ONIS $23.72 3,178,000
NASD NWAC $23.62 541,000
NASD SCRI $23.61 1,457,000
NASD GBBK $23.34 612,000
NASD MANU $23.29 3,169,000
NASD TTEK $23.02 676,000
NASD LSCC $23.00 1,225,000
NASD UTSI $22.78 546,000
NASD CHTR $22.70 2,792,000
NASD AAPL $22.70 5,511,000
NASD EPIQ $22.67 533,000
NASD FCEL $22.63 1,215,000
NASD PLCM $22.62 1,808,000
NASD MEDX $22.55 1,023,000
NASD CREE $22.52 1,204,000
NASD INCY $22.47 727,000
NASD LTXX $22.33 818,000
NASD AFFX $21.89 1,297,000
NASD SCIO $21.85 1,108,000
NASD BOBJ $21.61 1,234,000
NASD PSUN $21.51 799,000
NASD INHL $21.30 3,071,000
NASD SANM $21.29 4,530,000
NASD PLAB $21.25 668,000
NASD IART $21.24 615,000
NASD SAWS $21.20 563,000
NASD WEBX $21.20 895,000
NASD SNWL $21.02 1,232,000
NASD SBUX $20.94 3,966,000
NASD ASML $20.89 3,018,000
NASD CMOS $20.87 637,000
NASD ADLR $20.84 577,000
NASD AFCI $20.28 1,397,000
NASD PHCC $20.25 1,865,000
NASD RFMD $20.23 4,796,000
NASD WEBM $19.87 2,771,000
NASD RATL $19.59 3,415,000
NASD PLUG $19.35 646,000
NASD CANI $19.34 620,000
NASD SIVB $19.29 704,000
NASD TKLC $19.12 864,000
NASD QLTI $19.06 609,000
NASD SWFT $19.00 637,000
NASD CPST $18.97 1,310,000
NASD AMKR $18.92 799,000
NASD ORCL $18.91 41,970,000
NASD FMKT $18.75 1,323,000
NASD YHOO $18.57 9,238,000
NASD DDIC $18.55 782,000
NASD MCCC $18.50 1,404,000
NASD EFDS $18.48 756,000
NASD TQNT $18.48 2,353,000
NASD ICST $18.17 695,000
NASD OLOG $18.10 521,000
NASD TUNE $17.94 957,000
NASD BEAV $17.90 851,000
NASD GOTO $17.79 1,552,000
NASD TTWO $17.71 1,602,000
NASD RSTN $17.70 1,048,000
NASD MONE $17.52 646,000
NASD ASIA $17.35 515,000
NASD SONS $17.32 4,006,000
NASD FFIV $17.30 969,000
NASD CSCO $17.25 56,239,000
NASD AMMD $17.18 914,000
NASD MACR $17.18 1,605,000
NASD FDRY $17.16 2,842,000
NASD PGTV $17.01 848,000
NASD MERX $17.00 538,000
NASD MENT $16.99 2,459,000
NASD PTEN $16.98 2,219,000
NASD ANDW $16.95 825,000
NASD TLCP $16.92 655,000
NASD VTSS $16.85 6,509,000
NASD DRMD $16.81 1,595,000
NASD INET $16.77 744,000
NASD ITWO $16.73 10,776,000
NASD TLAB $16.68 6,929,000
NASD MCIT $16.33 2,920,000
NASD APCS $16.20 610,000
NASD AREM $16.15 1,174,000
NASD SSCC $16.00 1,412,000
NASD MCDTA $16.00 1,631,000
NASD ACPW $15.99 726,000
NASD HBAN $15.98 693,000
NASD NUAN $15.95 660,000
NASD PHSY $15.92 539,000
NASD AMZN $15.81 6,943,000
NASD NXTL $15.74 7,832,000
NASD PRGO $15.72 1,119,000
NASD XOMA $15.63 2,619,000
NASD AGIL $15.39 760,000
NASD PWER $15.27 1,314,000
NASD WIND $15.20 1,036,000
NASD ASYT $15.15 1,691,000
NASD IWOV $15.08 3,121,000
NASD EXFO $15.04 535,000
NASD IMNX $15.03 4,357,000
NASD FNSR $14.96 2,365,000
NASD AMCC $14.82 13,132,000
NASD SUNW $14.82 32,751,000
NASD INFA $14.79 1,411,000
NASD SPLS $14.75 2,222,000
NASD KCIN $14.74 1,339,000
NASD APCC $14.60 992,000
NASD LTBG $14.50 547,000
NASD WCOM $14.27 35,170,000
NASD XMSR $14.26 669,000
NASD THOR $14.13 1,139,000
NASD BORL $14.09 1,494,000
NASD ISRG $13.95 605,000
NASD EAGL $13.94 756,000
NASD ELNK $13.70 1,967,000
NASD ALGX $13.60 715,000
NASD ACLS $13.51 1,137,000
NASD GSPN $13.42 3,182,000
NASD HDWR $13.38 633,000
NASD JDEC $13.20 802,000
NASD PROX $13.05 647,000
NASD GLBL $13.00 517,000
NASD LGTO $13.00 742,000
NASD DCLK $12.76 1,518,000
NASD GENE $12.67 513,000
NASD PWAV $12.62 929,000
NASD SVRN $12.60 1,818,000
NASD SABA $12.55 730,000
NASD CPWR $12.47 4,180,000
NASD GNTA $12.20 548,000
NASD SONE $12.01 761,000
NASD HOTJ $12.00 1,867,000
NASD RCOM $11.96 546,000
NASD STOR $11.85 2,521,000
NASD JDSU $11.74 24,404,000
NASD JNIC $11.70 518,000
NASD PRCS $11.67 1,433,000
NASD NTAP $11.63 7,024,000
NASD RAIL $11.60 514,000
NASD NETA $11.57 2,343,000
NASD VRTA $11.50 841,000
NASD ATML $11.40 4,245,000
NASD BSML $11.37 524,000
NASD RNWK $11.35 1,592,000
NASD CNET $11.15 730,000
NASD MNTG $11.15 817,000
NASD TIBX $11.14 1,810,000
NASD ACXM $11.08 1,835,000
NASD KOPN $11.01 834,000
NASD HBIO $10.70 517,000
NASD ANTC $10.70 678,000
NASD ADPT $10.60 1,502,000
NASD DRTE $10.53 545,000
NASD SBYN $10.10 528,000
NASD HLIT $10.10 1,482,000
NASD AMLN $10.10 2,111,000
NASD RMBS $10.08 1,489,000
NASD PMTC $10.03 3,854,000
NASD NITE $9.99 1,434,000
NASD EPNY $9.95 1,680,000
NASD STLW $9.87 560,000
NASD NXCD $9.65 607,000
NASD ARMHY $9.27 557,000
NASD SIRI $9.20 606,000
NASD GNBT $9.10 513,000
NASD OAKT $9.02 744,000
NASD SSTI $9.00 1,223,000
NASD DIGX $9.00 1,416,000
NASD HLYW $8.98 936,000
NASD ARXX $8.96 718,000
NASD ACTR $8.90 803,000
NASD LBRT $8.78 1,784,000
NASD TXCC $8.60 2,225,000
NASD VIGN $8.55 4,076,000
NASD AVCI $8.53 1,173,000
NASD UCOMA $8.49 1,410,000
NASD INKT $8.34 2,020,000
NASD AKAM $8.29 1,943,000
NASD CNXT $8.09 1,771,000
NASD STXN $8.00 592,000
NASD CLRN $7.90 834,000
NASD MRVC $7.86 1,083,000
NASD AETH $7.84 1,464,000
NASD SAPE $7.82 1,205,000
NASD PCLN $7.80 6,860,000
NASD SCMR $7.77 2,559,000
NASD AVNX $7.75 1,668,000
NASD IMNY $7.70 1,504,000
NASD RBAK $7.47 6,944,000
NASD ACTU $7.38 744,000
NASD TRLY $7.18 502,000
NASD IPIC $7.17 595,000
NASD MCHM $7.15 510,000
NASD BPRX $7.05 621,000
NASD AMTD $6.81 520,000
NASD PETM $6.77 901,000
NASD HLTH $6.77 1,016,000
NASD NUFO $6.75 1,517,000
NASD DLIA $6.57 540,000
NASD PSSI $6.53 795,000
NASD SITE $6.51 693,000
NASD ADCT $6.35 6,981,000
NASD HAND $6.14 1,507,000
NASD PALM $5.87 17,605,000
NASD CHRS $5.86 555,000
NASD MLTX $5.80 669,000
NASD MEOH $5.78 629,000
NASD ARBA $5.52 7,863,000
NASD ASCL $5.09 2,586,000
NASD RDRT $5.08 1,608,000
NASD CMRC $4.99 5,298,000
NASD NOVL $4.98 2,754,000
NASD ENTU $4.95 541,000
NASD MPPP $4.88 852,000
NASD TERN $4.77 1,346,000
NASD COMS $4.75 3,381,000
NASD HHNT $4.74 712,000
NASD LVLT $4.62 7,666,000
NASD BIGT $4.58 774,000
NASD ERICY $4.58 11,475,000
NASD BSQR $4.15 676,000
NASD VITR $4.10 633,000
NASD AKLM $4.09 1,218,000
NASD GLCBY $4.08 545,000
NASD TMTA $4.06 3,376,000
NASD RHAT $4.03 1,486,000
NASD GOLD $4.02 543,000
NASD BVSN $4.01 3,313,000
NASD CORV $3.98 4,547,000
NASD THDO $3.68 585,000
NASD PRSF $3.66 1,030,000
NASD ARTG $3.55 3,726,000
NASD OPLK $3.42 857,000
NASD INSP $3.34 2,170,000
NASD MONI $3.28 6,979,000
NASD MSTR $3.06 826,000
NASD VLGC $3.01 623,000
NASD INAP $2.91 810,000
NASD CELL $2.87 532,000
NASD GENU $2.77 1,574,000
NASD LNUX $2.76 619,000
NASD MCLD $2.73 7,785,000
NASD PUMA $2.59 675,000
NASD CMGI $2.52 2,262,000
NASD IMNR $2.36 1,359,000
NASD LDCL $2.20 1,004,000
NASD PPHM $2.15 622,000
NASD UPCOY $2.15 872,000
NASD ATHM $2.04 2,805,000
NASD GBIX $1.95 787,000
NASD BVEW $1.94 545,000
NASD KANA $1.89 1,216,000
NASD ICGE $1.87 1,153,000
NASD GNLB $1.81 1,292,000
NASD ASTM $1.80 672,000
NASD XOXO $1.79 5,535,000
NASD MFNX $1.73 15,851,000
NASD COSN $1.71 812,000
NASD VERT $1.62 822,000
NASD EXDS $1.60 26,574,000
NASD PPRO $1.58 920,000
NASD EXLN $1.45 754,000
NASD DVIN $1.36 596,000
NASD AMES $1.32 1,139,000
NASD USIX $1.18 589,000
NASD ITRU $1.11 1,001,000
NASD DROOY $1.06 523,000
NASD EQIX $1.05 573,000
NASD LAUN $0.90 716,000
NASD SNRS $0.84 1,165,000
NASD COVD $0.79 1,199,000
NASD ELOY $0.77 1,034,000
NASD CALY $0.53 655,000
NASD RAZF $0.48 2,256,000
NASD ADSX $0.32 3,983,000
NASD IPIX $0.30 1,272,000
NASD IBEM $0.25 4,520,000
NASD TSIXQ $0.21 2,883,000
NASD COMM $0.19 819,000
NASD KMAG $0.15 1,480,000
NASD RACE $0.08 1,756,000
NASD WCIIQ $0.07 823,000
NASD WBVN $0.06 4,680,000
:=) Gary Swancey
NASDAQ 940 stocks trading between 100K-500k
NASD PDII $83.20 133,000
NASD TARO $81.76 444,000
NASD CIMA $81.35 271,000
NASD CXIPY $72.63 161,000
NASD IFIN $68.40 226,000
NASD BBOX $63.42 302,000
NASD FAST $61.55 248,000
NASD CECO $59.26 262,000
NASD CVTX $56.07 313,000
NASD EXPD $55.99 220,000
NASD SRDX $54.96 202,000
NASD UOPX $53.01 365,000
NASD RYAAY $51.20 156,000
NASD MRCY $50.25 144,000
NASD AVIR $49.93 453,000
NASD APWR $49.48 257,000
NASD OSIP $49.12 277,000
NASD WPPGY $47.49 126,000
NASD SRCL $47.35 116,000
NASD ZBRA $47.29 196,000
NASD RCII $47.01 268,000
NASD PCSA $46.81 133,000
NASD RLRN $46.08 340,000
NASD COCO $45.74 220,000
NASD BLDP $45.11 343,000
NASD DFXI $44.78 326,000
NASD LAMR $44.31 452,000
NASD TRMS $44.10 175,000
NASD DPMI $44.02 302,000
NASD CACI $43.85 151,000
NASD XRAY $43.83 243,000
NASD BARZ $43.75 265,000
NASD PLMD $43.44 433,000
NASD BSTE $42.57 147,000
NASD DIAN $42.10 121,000
NASD NTEC $41.60 108,000
NASD SCHL $40.84 163,000
NASD IMPH $40.26 201,000
NASD TPCS $40.23 250,000
NASD MOND $40.22 181,000
NASD PIXR $39.95 237,000
NASD RTEC $39.95 276,000
NASD WWCA $39.92 499,000
NASD COLM $39.80 170,000
NASD CINF $39.58 300,000
NASD CERN $39.57 329,000
NASD MRBK $39.23 148,000
NASD DKWD $38.85 231,000
NASD NPSP $38.65 259,000
NASD MIKE $38.40 207,000
NASD EDMC $38.20 226,000
NASD PFCB $38.20 264,000
NASD EXBD $37.82 353,000
NASD AEIS $37.72 350,000
NASD CBST $37.35 282,000
NASD NBIX $37.15 180,000
NASD NOVN $36.95 185,000
NASD EASI $36.92 200,000
NASD OPMR $36.85 283,000
NASD INSUA $36.80 125,000
NASD SPOT $36.48 354,000
NASD VECO $36.46 273,000
NASD NYCB $36.39 296,000
NASD CBSH $36.11 106,000
NASD PNRA $36.03 227,000
NASD CRGN $35.85 319,000
NASD ESIO $35.80 188,000
NASD ICPT $35.60 158,000
NASD DIGE $35.40 183,000
NASD TROW $35.20 412,000
NASD COHR $35.03 231,000
NASD HSIC $34.99 481,000
NASD PRHC $34.93 499,000
NASD CRTK $34.80 101,000
NASD FEIC $34.70 234,000
NASD DORL $34.70 455,000
NASD CKFR $34.34 399,000
NASD ASBC $34.32 111,000
NASD PDCO $34.31 184,000
NASD POOL $34.26 140,000
NASD MOLX $34.18 466,000
NASD AMHC $34.09 327,000
NASD ARNA $33.80 421,000
NASD YBTVA $33.45 217,000
NASD PFGI $33.27 145,000
NASD AMRI $33.20 318,000
NASD ORBK $33.07 150,000
NASD VMSI $32.99 157,000
NASD ERIE $32.96 146,000
NASD ALRE $32.80 163,000
NASD WBST $32.70 239,000
NASD NATI $32.41 363,000
NASD MINI $32.36 135,000
NASD ICLR $32.30 167,000
NASD IONA $32.30 221,000
NASD KOSP $32.26 212,000
NASD WTSLA $32.12 167,000
NASD BPOP $31.70 158,000
NASD SSSS $31.67 225,000
NASD FHRX $31.60 157,000
NASD ELBO $31.42 114,000
NASD REGN $31.18 162,000
NASD FTUS $30.74 148,000
NASD BEBE $30.53 154,000
NASD JKHY $30.29 431,000
NASD USFC $30.21 207,000
NASD ATTC $30.14 185,000
NASD SWBT $30.06 111,000
NASD PATH $30.06 244,000
NASD FMBI $30.05 152,000
NASD TWTR $30.04 491,000
NASD INRS $29.95 479,000
NASD MEDC $29.85 161,000
NASD USTR $29.60 110,000
NASD MEDQ $29.58 106,000
NASD VARI $29.40 198,000
NASD UCBH $29.21 193,000
NASD RESP $29.09 258,000
NASD DRYR $29.05 127,000
NASD MNTR $29.04 130,000
NASD SONC $29.00 227,000
NASD TUTR $28.96 316,000
NASD PFGC $28.91 310,000
NASD ACLNF $28.80 135,000
NASD AMSGA $28.80 340,000
NASD PHTN $28.60 313,000
NASD IDXX $28.57 211,000
NASD NCOG $28.55 236,000
NASD CBCF $28.31 107,000
NASD CPWM $28.20 148,000
NASD KSWS $28.20 191,000
NASD ORLY $28.14 328,000
NASD CHRW $27.84 166,000
NASD LWIN $27.72 445,000
NASD SCOR $27.70 432,000
NASD RSLN $27.65 333,000
NASD GLFD $27.60 296,000
NASD ABSC $27.35 199,000
NASD CGNX $27.35 291,000
NASD ACAI $27.25 355,000
NASD GNTX $27.20 284,000
NASD ILUM $27.18 139,000
NASD SCHS $27.11 118,000
NASD VPHM $27.09 188,000
NASD IMCO $27.05 217,000
NASD SKYW $27.00 315,000
NASD HELX $26.97 123,000
NASD MATK $26.89 148,000
NASD ATMI $26.83 180,000
NASD ACRT $26.69 455,000
NASD IGEN $26.51 165,000
NASD MKSI $26.50 178,000
NASD CNMD $26.45 315,000
NASD ARTC $26.44 195,000
NASD SILI $26.40 198,000
NASD ICCI $26.40 351,000
NASD ACAS $26.37 492,000
NASD UBSI $26.23 169,000
NASD ILXO $26.19 257,000
NASD WFSL $26.16 311,000
NASD EMIS $26.05 208,000
NASD ULCM $25.95 256,000
NASD PLNR $25.86 115,000
NASD MLHR $25.86 372,000
NASD TLGD $25.82 238,000
NASD SFCC $25.80 430,000
NASD TNOX $25.36 309,000
NASD EWBC $25.34 122,000
NASD PBKS $25.25 105,000
NASD ULAB $25.25 181,000
NASD FWRD $25.18 145,000
NASD TLRK $25.05 151,000
NASD IMDC $25.02 132,000
NASD BEIQ $25.00 147,000
NASD CBSS $25.00 396,000
NASD GETY $24.96 416,000
NASD FLIR $24.71 256,000
NASD SDRC $24.51 288,000
NASD OCLR $24.50 190,000
NASD CYMI $24.33 311,000
NASD ABMD $24.30 395,000
NASD PZZA $24.17 166,000
NASD RDEN $24.14 171,000
NASD NCBC $24.10 426,000
NASD SPLX $24.07 286,000
NASD FRED $23.95 165,000
NASD PTMK $23.92 216,000
NASD CWTR $23.90 104,000
NASD PRSE $23.90 367,000
NASD SUNQ $23.89 337,000
NASD ROST $23.87 440,000
NASD CHIC $23.86 215,000
NASD ENER $23.82 111,000
NASD PLCE $23.63 384,000
NASD CPKI $23.61 255,000
NASD ABFS $23.55 205,000
NASD ALXN $23.55 235,000
NASD CAMZ $23.50 105,000
NASD DMRC $23.46 168,000
NASD TMBR $23.42 244,000
NASD PENN $23.41 429,000
NASD UTEK $23.38 192,000
NASD CTIC $23.36 356,000
NASD GRMN $23.30 116,000
NASD CRYP $23.19 154,000
NASD HYDL $23.14 268,000
NASD SMMX $23.09 205,000
NASD SALM $23.04 118,000
NASD AXTI $23.00 184,000
NASD PBCT $22.98 107,000
NASD ACTN $22.94 344,000
NASD NYFX $22.90 202,000
NASD VVTV $22.81 159,000
NASD SERO $22.79 229,000
NASD COLT $22.75 143,000
NASD VGIN $22.73 229,000
NASD CSTR $22.70 255,000
NASD WHES $22.68 288,000
NASD WSTC $22.65 162,000
NASD VLCCF $22.57 136,000
NASD CFBX $22.50 147,000
NASD BKNG $22.34 450,000
NASD RARE $22.30 261,000
NASD NOVT $22.24 206,000
NASD ATRX $22.15 151,000
NASD ROIA $22.10 267,000
NASD SBAC $22.10 276,000
NASD HAIN $22.07 329,000
NASD WERN $22.05 185,000
NASD LTRE $22.05 227,000
NASD COHU $22.03 101,000
NASD ACTL $22.03 151,000
NASD AMSY $22.03 188,000
NASD DBRN $21.92 122,000
NASD CTLM $21.92 449,000
NASD EDSN $21.86 438,000
NASD CDIS $21.79 283,000
NASD VSAT $21.58 138,000
NASD BPFH $21.55 151,000
NASD AMSC $21.51 114,000
NASD PECS $21.35 476,000
NASD HSII $21.30 387,000
NASD AZPN $21.08 194,000
NASD ARQL $20.94 198,000
NASD SLAB $20.93 448,000
NASD FULT $20.89 227,000
NASD MARY $20.85 146,000
NASD TRMK $20.82 208,000
NASD DGIN $20.80 375,000
NASD AFCE $20.66 176,000
NASD VANS $20.60 164,000
NASD HNCS $20.47 447,000
NASD UNFI $20.25 280,000
NASD CALP $20.17 404,000
NASD EMBT $20.08 438,000
NASD PCOP $20.06 195,000
NASD ZIGO $20.05 201,000
NASD MGAM $20.05 205,000
NASD BUCA $20.03 410,000
NASD SLMC $20.01 345,000
NASD ITRI $20.00 250,000
NASD AVCT $19.94 424,000
NASD MOVI $19.90 266,000
NASD USPI $19.86 153,000
NASD GTRC $19.80 279,000
NASD DSPG $19.80 387,000
NASD GRTS $19.66 115,000
NASD ACAP $19.56 114,000
NASD NSIT $19.55 270,000
NASD CEGE $19.55 386,000
NASD IMMU $19.50 261,000
NASD ECLP $19.50 362,000
NASD FORR $19.39 230,000
NASD USPH $19.25 155,000
NASD MDCO $19.13 327,000
NASD GLGC $19.10 262,000
NASD SKYF $19.10 268,000
NASD SBIB $19.09 136,000
NASD YELL $19.07 294,000
NASD CACOA $19.06 101,000
NASD JILL $19.05 152,000
NASD ANAD $19.05 226,000
NASD QGENF $19.01 303,000
NASD CESI $19.00 113,000
NASD ADTN $19.00 450,000
NASD LMNX $18.88 221,000
NASD NAUT $18.77 274,000
NASD PRXL $18.72 223,000
NASD ANEN $18.70 266,000
NASD TRMB $18.61 117,000
NASD CENX $18.60 400,000
NASD CATT $18.52 233,000
NASD MAXY $18.50 141,000
NASD SHOO $18.50 178,000
NASD TWAV $18.50 242,000
NASD RGIS $18.44 128,000
NASD NMTC $18.43 224,000
NASD TSFG $18.36 166,000
NASD CRWN $18.35 101,000
NASD DVSA $18.30 214,000
NASD OSCA $18.25 155,000
NASD GENI $18.22 407,000
NASD AVGN $18.18 107,000
NASD AGEN $18.15 117,000
NASD SBSE $18.11 113,000
NASD SHFL $18.08 390,000
NASD WBSN $18.05 183,000
NASD ASGN $18.04 248,000
NASD ESPD $18.03 247,000
NASD IMGN $17.96 297,000
NASD ASMI $17.95 217,000
NASD JAKK $17.88 441,000
NASD ICBC $17.86 146,000
NASD VRTY $17.65 477,000
NASD MDCC $17.51 199,000
NASD SEAC $17.50 147,000
NASD ULGX $17.50 227,000
NASD VXGN $17.45 166,000
NASD SLXP $17.45 241,000
NASD EXAR $17.45 442,000
NASD HTCH $17.22 172,000
NASD CHUX $17.10 119,000
NASD CRXA $17.10 309,000
NASD GTIV $17.08 188,000
NASD SURE $17.05 193,000
NASD ANST $17.04 158,000
NASD EXEL $16.96 231,000
NASD DYAX $16.90 193,000
NASD VICR $16.88 170,000
NASD ASCA $16.84 156,000
NASD ANSS $16.83 163,000
NASD WCLX $16.79 251,000
NASD EXLT $16.65 483,000
NASD INFS $16.62 394,000
NASD CBRL $16.52 301,000
NASD RDWR $16.45 173,000
NASD RGFC $16.42 306,000
NASD DCEL $16.37 165,000
NASD DSGX $16.32 133,000
NASD CTRA $16.31 380,000
NASD SPTN $16.25 242,000
NASD UEIC $16.19 124,000
NASD ACRI $16.16 136,000
NASD SWIR $16.14 127,000
NASD KBALB $16.03 103,000
NASD ENDO $16.00 144,000
NASD PRIA $15.96 373,000
NASD COGN $15.93 242,000
NASD MFLO $15.92 101,000
NASD OPTN $15.90 129,000
NASD IDXC $15.70 103,000
NASD ADIC $15.57 497,000
NASD DNDN $15.53 101,000
NASD KLIC $15.52 466,000
NASD EGLS $15.45 105,000
NASD POWI $15.45 150,000
NASD TRDO $15.44 144,000
NASD UCOR $15.36 320,000
NASD SANG $15.25 352,000
NASD PRGS $15.10 128,000
NASD RSTA $15.10 326,000
NASD DZTK $15.05 319,000
NASD MTSN $15.03 224,000
NASD DAKT $15.00 228,000
NASD TTEN $14.96 108,000
NASD JDAS $14.95 104,000
NASD SHLR $14.93 315,000
NASD INRG $14.92 270,000
NASD NXTP $14.83 297,000
NASD MAPS $14.75 434,000
NASD TELM $14.75 463,000
NASD BCGI $14.74 157,000
NASD EXAS $14.70 153,000
NASD NEWH $14.68 130,000
NASD QRSI $14.58 107,000
NASD PPCO $14.58 181,000
NASD MIPS $14.57 304,000
NASD PSEM $14.54 148,000
NASD CITZ $14.53 154,000
NASD SGMO $14.53 202,000
NASD SCUR $14.50 182,000
NASD SPWX $14.50 360,000
NASD GERN $14.49 123,000
NASD BKUNA $14.40 307,000
NASD ROIL $14.30 267,000
NASD MCSI $14.15 213,000
NASD PMTR $14.10 250,000
NASD HYSL $14.01 239,000
NASD RBNC $13.97 128,000
NASD VAST $13.94 266,000
NASD PCCC $13.90 104,000
NASD TDSC $13.80 240,000
NASD IPXL $13.80 380,000
NASD AAUK $13.79 147,000
NASD INGR $13.77 215,000
NASD HOFF $13.77 326,000
NASD FLYR $13.75 392,000
NASD LFIN $13.73 180,000
NASD ISPH $13.72 219,000
NASD FFFL $13.56 143,000
NASD RYAN $13.51 127,000
NASD AMEV $13.50 134,000
NASD FLWS $13.50 384,000
NASD FILE $13.47 236,000
NASD ALOY $13.44 446,000
NASD BLPG $13.35 101,000
NASD SYMM $13.25 112,000
NASD CASY $13.25 184,000
NASD CWST $13.25 230,000
NASD MLTC $13.25 476,000
NASD AVID $13.20 317,000
NASD ILMN $13.16 142,000
NASD STAT $13.08 102,000
NASD BDAL $13.03 278,000
NASD SPCT $13.02 114,000
NASD FRNT $13.02 172,000
NASD SCAI $12.95 118,000
NASD APOG $12.85 479,000
NASD TMCS $12.76 487,000
NASD WYPT $12.75 139,000
NASD SAGI $12.65 224,000
NASD OCAS $12.61 257,000
NASD OPTV $12.60 100,000
NASD ROXI $12.60 229,000
NASD GADZ $12.55 104,000
NASD GZMO $12.50 118,000
NASD ASTSF $12.50 158,000
NASD VERS $12.45 115,000
NASD MTSC $12.45 205,000
NASD FSII $12.40 161,000
NASD ISSI $12.40 252,000
NASD SUPG $12.33 158,000
NASD UTHR $12.33 187,000
NASD SMDI $12.30 184,000
NASD XCAR $12.28 214,000
NASD BTGC $12.26 390,000
NASD MCAF $12.25 163,000
NASD SLNK $12.25 258,000
NASD PVTL $12.15 418,000
NASD TRKN $12.13 120,000
NASD BSMD $12.08 249,000
NASD DRRX $12.04 125,000
NASD NBTY $12.04 452,000
NASD LEXG $12.01 390,000
NASD SQNM $11.99 217,000
NASD OSUR $11.92 213,000
NASD CVAS $11.91 491,000
NASD GNCMA $11.90 189,000
NASD ATSN $11.90 304,000
NASD ISIP $11.88 227,000
NASD MESA $11.84 219,000
NASD STAR $11.70 355,000
NASD CTIX $11.69 330,000
NASD PIOS $11.60 238,000
NASD PRST $11.58 117,000
NASD IDCC $11.56 159,000
NASD PEGS $11.52 179,000
NASD ONXX $11.51 134,000
NASD MOGN $11.50 153,000
NASD POSS $11.49 172,000
NASD AVNT $11.49 289,000
NASD TSAI $11.40 179,000
NASD CCBL $11.39 143,000
NASD SOSA $11.27 141,000
NASD TOPP $11.27 361,000
NASD COTT $11.26 115,000
NASD DCTM $11.25 496,000
NASD GILTF $11.22 223,000
NASD GNSC $11.15 145,000
NASD NCEN $11.10 116,000
NASD AHMH $11.10 249,000
NASD INTV $11.05 129,000
NASD TBIO $11.05 164,000
NASD XXIA $11.02 348,000
NASD WITS $11.00 131,000
NASD POZN $11.00 145,000
NASD ATSI $10.95 121,000
NASD FINL $10.93 175,000
NASD CCRT $10.91 110,000
NASD DTPI $10.90 270,000
NASD PLUS $10.86 102,000
NASD HLEX $10.74 114,000
NASD OATS $10.70 186,000
NASD PRGX $10.69 218,000
NASD SYKE $10.67 348,000
NASD REVU $10.61 173,000
NASD ENTG $10.60 296,000
NASD SBGI $10.59 308,000
NASD ALSC $10.58 144,000
NASD MDCI $10.40 263,000
NASD NPIX $10.34 116,000
NASD REMC $10.32 319,000
NASD IDCO $10.29 405,000
NASD TZIX $10.25 356,000
NASD IBIS $10.20 129,000
NASD LTRX $10.20 219,000
NASD NPRO $10.20 252,000
NASD LGND $10.19 248,000
NASD XICO $10.19 402,000
NASD OCPI $10.16 423,000
NASD UNWR $10.15 449,000
NASD NTBK $10.11 107,000
NASD SGSF $10.04 123,000
NASD DAVE $10.01 135,000
NASD KEYN $10.00 255,000
NASD TMAR $9.99 203,000
NASD PRTN $9.98 198,000
NASD OTEC $9.95 152,000
NASD SCTC $9.91 151,000
NASD BASI $9.90 162,000
NASD ESST $9.90 304,000
NASD TELK $9.87 261,000
NASD HYSQ $9.83 139,000
NASD ACTM $9.81 361,000
NASD CHPC $9.79 269,000
NASD SIPX $9.63 186,000
NASD TORC $9.50 249,000
NASD TBCC $9.46 299,000
NASD SATC $9.45 109,000
NASD PKTR $9.41 388,000
NASD EEFT $9.40 225,000
NASD HELE $9.32 114,000
NASD ISLE $9.31 101,000
NASD IRIC $9.31 291,000
NASD GSPT $9.30 183,000
NASD FIBR $9.29 400,000
NASD WFHC $9.19 334,000
NASD IMRS $9.12 277,000
NASD ADTK $9.09 132,000
NASD ESPR $9.09 194,000
NASD ATYT $9.07 407,000
NASD ARRY $9.05 142,000
NASD SYNP $9.04 185,000
NASD MAIR $9.00 124,000
NASD TRPH $8.96 139,000
NASD DCGN $8.95 362,000
NASD SFNT $8.94 185,000
NASD QFAB $8.90 100,000
NASD LJPC $8.90 193,000
NASD CYGN $8.90 267,000
NASD BELM $8.89 244,000
NASD WGRD $8.89 406,000
NASD CCRD $8.85 144,000
NASD ACLA $8.85 205,000
NASD TTMI $8.79 100,000
NASD METHA $8.72 442,000
NASD TTEC $8.70 391,000
NASD NUHC $8.65 160,000
NASD ZIXI $8.60 186,000
NASD GZTC $8.60 204,000
NASD SMRT $8.54 196,000
NASD AVII $8.51 155,000
NASD CREAF $8.51 467,000
NASD SBSA $8.50 379,000
NASD USON $8.49 309,000
NASD TXBI $8.40 159,000
NASD RTIX $8.38 196,000
NASD PBSC $8.38 386,000
NASD KROG $8.35 114,000
NASD CMNT $8.26 212,000
NASD CKCM $8.25 299,000
NASD ZOMX $8.24 401,000
NASD RSCR $8.21 186,000
NASD PRCM $8.12 189,000
NASD INTI $8.09 112,000
NASD HPOW $8.05 285,000
NASD BRNC $8.00 109,000
NASD HAKI $8.00 110,000
NASD TPTH $8.00 195,000
NASD DTHK $7.93 444,000
NASD EDEN $7.89 345,000
NASD RIGL $7.84 150,000
NASD CCEL $7.81 172,000
NASD MSLV $7.80 378,000
NASD AWRE $7.78 146,000
NASD ALGN $7.78 282,000
NASD VION $7.69 169,000
NASD IINT $7.65 143,000
NASD VNWK $7.52 406,000
NASD PTIE $7.50 101,000
NASD ATAC $7.45 120,000
NASD MDRX $7.45 297,000
NASD SYNM $7.40 105,000
NASD PDGM $7.39 245,000
NASD PLXT $7.37 124,000
NASD TWMC $7.35 121,000
NASD ANSR $7.35 383,000
NASD LYNX $7.23 157,000
NASD GZBX $7.20 226,000
NASD UPCS $7.20 283,000
NASD AOLA $7.19 340,000
NASD LPTH $7.18 248,000
NASD LSBC $7.13 138,000
NASD VWPT $7.10 233,000
NASD GYMB $7.09 452,000
NASD DCNT $7.07 304,000
NASD CFWY $6.99 147,000
NASD EMEX $6.95 114,000
NASD DITC $6.94 263,000
NASD BPLS $6.92 116,000
NASD KFRC $6.88 144,000
NASD PSTA $6.85 158,000
NASD MKTY $6.83 113,000
NASD INMX $6.80 204,000
NASD STEI $6.77 415,000
NASD VSNX $6.75 140,000
NASD INSM $6.75 362,000
NASD CNCT $6.70 247,000
NASD NABI $6.67 213,000
NASD AUDC $6.61 258,000
NASD LXNT $6.53 157,000
NASD DSTM $6.50 102,000
NASD SNCI $6.50 166,000
NASD FLSH $6.50 228,000
NASD PQUE $6.50 344,000
NASD CLRS $6.44 160,000
NASD AGIX $6.43 104,000
NASD INDG $6.41 120,000
NASD VIDA $6.40 411,000
NASD EXTN $6.39 201,000
NASD SVNX $6.37 128,000
NASD MIMS $6.33 324,000
NASD PIII $6.30 183,000
NASD PRGY $6.25 341,000
NASD CCUR $6.24 313,000
NASD ARDM $6.22 141,000
NASD OTGS $6.22 153,000
NASD UHCO $6.21 186,000
NASD SSSW $6.20 196,000
NASD ASPT $6.20 301,000
NASD CWON $6.15 102,000
NASD MAXM $6.09 137,000
NASD SPEC $6.00 134,000
NASD ASPX $6.00 300,000
NASD FBCE $6.00 321,000
NASD ORCH $6.00 431,000
NASD LENS $5.99 302,000
NASD BCON $5.98 162,000
NASD WFII $5.98 489,000
NASD QUIK $5.95 132,000
NASD IFSIA $5.95 133,000
NASD SCON $5.85 191,000
NASD NOPT $5.84 136,000
NASD ONXS $5.72 273,000
NASD STEM $5.70 440,000
NASD ROHN $5.68 414,000
NASD GGNS $5.61 104,000
NASD VLNC $5.60 187,000
NASD NXTV $5.57 210,000
NASD NMSS $5.55 200,000
NASD RVSN $5.53 165,000
NASD TSTN $5.48 378,000
NASD CRIS $5.39 275,000
NASD AVAN $5.39 300,000
NASD RNBO $5.38 127,000
NASD HGMCY $5.32 459,000
NASD PCTL $5.28 438,000
NASD MMPT $5.26 149,000
NASD CHMDE $5.26 222,000
NASD SRTI $5.25 125,000
NASD RACN $5.25 222,000
NASD ADLT $5.21 161,000
NASD SMRA $5.21 162,000
NASD RCNC $5.21 407,000
NASD LDIG $5.20 281,000
NASD NTOP $5.18 455,000
NASD NTPA $5.10 181,000
NASD OVTI $5.10 189,000
NASD TIVO $5.07 253,000
NASD INTD $5.04 144,000
NASD CRDS $5.03 134,000
NASD CYTO $5.03 414,000
NASD CDTS $5.02 149,000
NASD CDDD $5.01 160,000
NASD WJCI $5.00 127,000
NASD PTNR $4.97 260,000
NASD ITXC $4.95 208,000
NASD ANLY $4.89 141,000
NASD MCLS $4.86 197,000
NASD PCLE $4.85 316,000
NASD ARIA $4.83 155,000
NASD WMUX $4.80 307,000
NASD CAMP $4.76 129,000
NASD FTHL $4.76 277,000
NASD QMDC $4.68 396,000
NASD CDIC $4.64 155,000
NASD SIMG $4.64 170,000
NASD TRAD $4.62 138,000
NASD BLTI $4.59 255,000
NASD DRIV $4.57 157,000
NASD CBIZ $4.57 398,000
NASD ATIS $4.56 181,000
NASD CFLO $4.56 456,000
NASD IMAN $4.50 106,000
NASD ABIZ $4.50 113,000
NASD BRIO $4.50 244,000
NASD PKSI $4.45 106,000
NASD ALTH $4.45 130,000
NASD WGAT $4.43 128,000
NASD OLGC $4.40 119,000
NASD HCDC $4.36 225,000
NASD EXEE $4.35 272,000
NASD ATTL $4.35 275,000
NASD INKP $4.30 268,000
NASD UAXS $4.29 305,000
NASD ONNN $4.26 159,000
NASD ITCD $4.25 188,000
NASD CORI $4.20 134,000
NASD RGLD $4.20 191,000
NASD ANCX $4.20 218,000
NASD AFOP $4.19 113,000
NASD XYBR $4.15 442,000
NASD AXPH $4.14 301,000
NASD CHRZ $4.11 224,000
NASD VIRS $4.10 129,000
NASD BRZE $4.07 234,000
NASD GENR $4.06 180,000
NASD VASO $4.01 135,000
NASD DMED $4.00 104,000
NASD BRLI $4.00 181,000
NASD ECIL $4.00 296,000
NASD SPRT $4.00 397,000
NASD HCEND $3.94 297,000
NASD MAXF $3.90 124,000
NASD NTRO $3.87 260,000
NASD PRDS $3.83 110,000
NASD IBAS $3.80 283,000
NASD WAVX $3.76 218,000
NASD TMWD $3.75 155,000
NASD VVUS $3.67 145,000
NASD VGNX $3.67 160,000
NASD DGIT $3.65 164,000
NASD EIDSY $3.56 179,000
NASD PARS $3.56 398,000
NASD MTWV $3.53 258,000
NASD ERTH $3.52 226,000
NASD LMNE $3.50 375,000
NASD STMP $3.49 281,000
NASD EDGW $3.47 186,000
NASD NERX $3.43 394,000
NASD EGOV $3.41 202,000
NASD ISLD $3.40 329,000
NASD CMTN $3.37 479,000
NASD EPRE $3.32 159,000
NASD IGTE $3.30 238,000
NASD CATP $3.29 200,000
NASD PRVW $3.25 105,000
NASD CPTL $3.25 218,000
NASD ACOM $3.22 442,000
NASD VLCT $3.10 145,000
NASD SBLU $3.07 401,000
NASD SBAS $3.07 447,000
NASD CYSV $3.06 112,000
NASD FLRE $3.06 132,000
NASD SKYM $3.05 191,000
NASD SFAM $3.05 391,000
NASD INOD $3.02 239,000
NASD NPLS $3.00 190,000
NASD IATV $2.95 105,000
NASD CGCP $2.89 133,000
NASD CORL $2.88 430,000
NASD AMCV $2.87 159,000
NASD NSPK $2.85 110,000
NASD FCOM $2.85 210,000
NASD EFCX $2.75 224,000
NASD MRBA $2.70 110,000
NASD CHRD $2.70 157,000
NASD SATH $2.62 126,000
NASD CRAY $2.61 144,000
NASD IFCI $2.60 201,000
NASD ARSC $2.60 222,000
NASD DPAC $2.55 134,000
NASD MYPT $2.55 482,000
NASD TXCO $2.54 201,000
NASD ZOOX $2.53 196,000
NASD SYNL $2.50 100,000
NASD LVCI $2.49 306,000
NASD VWKS $2.45 154,000
NASD CHINA $2.42 233,000
NASD CLST $2.41 268,000
NASD ESHR $2.40 103,000
NASD BLUE $2.40 484,000
NASD CLEC $2.39 106,000
NASD CERT $2.39 351,000
NASD BKHM $2.37 171,000
NASD PTEK $2.35 104,000
NASD MLIN $2.34 120,000
NASD DRAX $2.32 128,000
NASD MCTR $2.29 187,000
NASD ITXI $2.23 118,000
NASD FONR $2.21 341,000
NASD NBCI $2.16 162,000
NASD FLCG $2.16 210,000
NASD CAPA $2.13 290,000
NASD IMPT $2.11 156,000
NASD SCIL $2.10 116,000
NASD ACHI $2.05 407,000
NASD ALLP $2.04 275,000
NASD TRCD $2.00 272,000
NASD AVGO $1.98 152,000
NASD NTWK $1.96 123,000
NASD OMNY $1.95 163,000
NASD NVTL $1.95 453,000
NASD SGNT $1.89 170,000
NASD ASKJ $1.86 279,000
NASD IMAT $1.84 294,000
NASD MCOMQ $1.82 423,000
NASD LATD $1.81 125,000
NASD SPLN $1.81 157,000
NASD MTIC $1.80 131,000
NASD GOAM $1.79 356,000
NASD VIAN $1.78 164,000
NASD STRM $1.73 132,000
NASD ROBV $1.72 120,000
NASD LIOX $1.70 102,000
NASD CBIS $1.70 415,000
NASD CMTO $1.67 154,000
NASD WSTL $1.66 168,000
NASD LEXR $1.66 192,000
NASD RVST $1.66 275,000
NASD TSCC $1.65 115,000
NASD MUEI $1.65 141,000
NASD RWKS $1.60 102,000
NASD WITC $1.60 328,000
NASD PACW $1.55 150,000
NASD ASCX $1.55 322,000
NASD IARC $1.52 125,000
NASD SINA $1.52 261,000
NASD TRAC $1.51 111,000
NASD LFMN $1.51 122,000
NASD ELAS $1.50 150,000
NASD VLNK $1.50 200,000
NASD ITRA $1.47 226,000
NASD IGCA $1.47 421,000
NASD BFRE $1.43 272,000
NASD TUTS $1.43 493,000
NASD VNWI $1.41 414,000
NASD SAFS $1.40 112,000
NASD CNQR $1.39 119,000
NASD CRIO $1.37 344,000
NASD LOUD $1.35 107,000
NASD GIGM $1.34 147,000
NASD JWEB $1.34 157,000
NASD JMXI $1.31 138,000
NASD REGI $1.31 378,000
NASD BNBN $1.29 225,000
NASD ENWV $1.27 318,000
NASD GEMS $1.27 360,000
NASD IVIL $1.26 125,000
NASD CYBS $1.25 248,000
NASD CYBR $1.25 371,000
NASD IBPI $1.24 342,000
NASD TSCM $1.22 332,000
NASD VRTL $1.19 128,000
NASD POSO $1.19 274,000
NASD ICII $1.17 173,000
NASD CPTH $1.16 312,000
NASD WAVC $1.15 133,000
NASD EMRG $1.15 148,000
NASD OMKT $1.13 175,000
NASD CRDM $1.12 107,000
NASD ANCC $1.12 201,000
NASD DRTN $1.11 251,000
NASD WEBS $1.10 108,000
NASD SQST $1.04 121,000
NASD LOOK $1.04 245,000
NASD MPLX $1.04 251,000
NASD FIRE $1.04 286,000
NASD NIKU $1.04 351,000
NASD IIXL $1.03 158,000
NASD CICI $1.03 218,000
NASD LSPN $1.03 245,000
NASD NTKK $1.02 103,000
NASD GMGC $0.91 191,000
NASD TALK $0.91 478,000
NASD MTNT $0.90 183,000
NASD PRTL $0.90 385,000
NASD MPWR $0.89 421,000
NASD DANKY $0.87 188,000
NASD NEOF $0.87 292,000
NASD SCNT $0.87 409,000
NASD SVVS $0.85 164,000
NASD NZRO $0.81 463,000
NASD NETM $0.80 127,000
NASD DSLN $0.76 202,000
NASD VATA $0.71 117,000
NASD ONVI $0.70 100,000
NASD IGOC $0.70 129,000
NASD PCOM $0.68 495,000
NASD EVLV $0.67 157,000
NASD INIT $0.66 167,000
NASD MWAR $0.66 170,000
NASD EXAP $0.65 498,000
NASD IRSN $0.64 289,000
NASD TLNT $0.64 448,000
NASD NXWX $0.63 129,000
NASD ENGA $0.63 339,000
NASD CONE $0.59 243,000
NASD BALT $0.59 368,000
NASD HMSK $0.58 123,000
NASD MDLI $0.58 272,000
NASD DSET $0.57 186,000
NASD COOL $0.53 122,000
NASD PIXT $0.53 207,000
NASD LEFX $0.51 163,000
NASD ARCC $0.51 171,000
NASD DATC $0.48 187,000
NASD HTVN $0.48 196,000
NASD VNTR $0.47 199,000
NASD RRRR $0.44 230,000
NASD EASY $0.43 197,000
NASD ACCL $0.42 142,000
NASD HEAR $0.38 103,000
NASD OGNC $0.32 156,000
NASD ASFD $0.31 131,000
NASD DTEC $0.30 138,000
NASD BUYX $0.30 157,000
NASD LPSN $0.28 105,000
NASD MBRN $0.27 157,000
NASD TFSM $0.27 199,000
NASD GSTRF $0.27 352,000
NASD EBTB $0.25 182,000
NASD ELOTC $0.25 420,000
NASD CLIC $0.24 165,000
NASD INTA $0.19 119,000
NASD ESSI $0.19 128,000
NASD CMALQ $0.18 161,000
NASD PEOP $0.15 137,000
NASD ESTM $0.15 143,000
NASD CLRI $0.15 167,000
NASD NTCS $0.15 195,000
NASD IAWK $0.14 347,000
NASD BWAY $0.13 104,000
NASD ICCX $0.13 154,000
NASD CCSI $0.13 352,000
NASD RTRN $0.13 400,000
NASD WNET $0.10 197,000
NASD VYTLQ $0.06 376,000
NASD NPNTQ $0.04 228,000
NASD WLNKA $0.04 118,000
:=) Gary Swancey
AMEX 6 stocks over 500k ADV
AMEX DVN $50.60 1,173,000
AMEX IVX $37.73 709,000
AMEX NBR $33.95 3,179,000
AMEX AAI $10.54 551,000
AMEX GW $3.52 2,000,000
AMEX MED $1.05 1,078,000
:=) Gary Swancey
AMEX 52 trading between 100k -500k ADV
AMEX TDS $108.65 229,000
AMEX IMA $36.97 233,000
AMEX IMG $32.00 120,000
AMEX TTP $29.50 255,000
AMEX CID $28.76 100,000
AMEX IMO $25.83 147,000
AMEX PLX $24.10 106,000
AMEX FCN $22.60 105,000
AMEX DRS $20.11 110,000
AMEX HOC $19.00 112,000
AMEX KEA $18.70 274,000
AMEX EE $15.80 226,000
AMEX BTI $15.66 107,000
AMEX CHC $15.25 121,000
AMEX TAM $12.40 101,000
AMEX MSS $12.40 156,000
AMEX AEN $11.75 225,000
AMEX PAX $11.53 101,000
AMEX NOX $10.15 110,000
AMEX HH $9.47 194,000
AMEX MHR $8.96 229,000
AMEX COB $8.10 118,000
AMEX HEB $6.30 110,000
AMEX PYR $5.83 116,000
AMEX IDX $5.70 167,000
AMEX AVN $5.70 342,000
AMEX SGM $5.39 178,000
AMEX UPL $5.12 310,000
AMEX FAX $4.06 345,000
AMEX CIO $3.79 443,000
AMEX XLA $3.68 123,000
AMEX XZL $3.50 164,000
AMEX LGF $2.54 144,000
AMEX MMG $2.48 166,000
AMEX GBT $2.40 109,000
AMEX EEE $1.62 162,000
AMEX KRY $1.48 117,000
AMEX TWW $1.39 188,000
AMEX EAG $1.27 117,000
AMEX RTK $1.18 131,000
AMEX CN $1.12 124,000
AMEX GCR $0.99 166,000
AMEX ECO $0.90 260,000
AMEX CLN $0.72 157,000
AMEX ONT $0.50 130,000
AMEX AI $0.37 155,000
AMEX BGO $0.31 215,000
AMEX HNV $0.25 292,000
AMEX ENP $0.19 297,000
AMEX VGZ $0.08 121,000
AMEX ALF $0.06 225,000
:=) Gary Swancey
OTC 2188 stock trading under 100k AVD
OTC FINN $2,300.00 -
OTC FNAN $1,130.00 2,000
OTC AKAP $350.00 -
OTC FMCB $250.00 -
OTC MNNSY $178.00 -
OTC SHCAY $136.39 -
OTC PTIH $112.86 -
OTC RICOY $106.41 -
OTC MHMI $99.00 -
OTC FMVA $86.00 -
OTC RTOLY $70.00 -
OTC DTBKY $69.30 20,000
OTC FUWAY $68.00 -
OTC CBKM $58.50 -
OTC HNFSA $51.00 -
OTC SJKI $51.00 -
OTC KIND $49.00 1,000
OTC HINOY $47.00 -
OTC FJTSY $46.50 5,000
OTC PUSH $45.00 -
OTC DRSDY $44.00 1,000
OTC SMMF $42.00 -
OTC RWEOY $41.00 1,000
OTC HINKY $40.10 23,000
OTC LCNB $40.00 -
OTC SURW $40.00 1,000
OTC CSGKY $40.00 7,000
OTC HBNC $39.25 -
OTC NAPE $38.40 -
OTC BAYZY $37.75 13,000
OTC BRER $35.50 -
OTC SMTB $35.05 -
OTC RTOKY $35.00 4,000
OTC CCGL $34.60 5,000
OTC ABYNY $33.50 -
OTC FULB $33.50 -
OTC FNCB $33.06 -
OTC GBFP $33.00 -
OTC UVSP $32.30 4,000
OTC ZFSVY $32.00 -
OTC PWOD $31.50 1,000
OTC SFTBF $29.00 4,000
OTC AICA $27.15 4,000
OTC CIWV $27.13 -
OTC LAEN $27.00 -
OTC SADL $27.00 -
OTC PGTR $27.00 4,000
OTC CDLC $26.25 -
OTC KDCR $25.50 1,000
OTC MCPH $25.00 -
OTC JSNSY $24.50 7,000
OTC CRZBY $24.25 -
OTC VFNL $24.00 -
OTC BBON $23.50 -
OTC CMOH $23.50 -
OTC TOBC $22.50 2,000
OTC ESALY $22.10 38,000
OTC HEOP $22.05 1,000
OTC PATD $22.05 1,000
OTC CHBH $21.75 -
OTC RFED $21.75 -
OTC QCFB $21.38 -
OTC KINV $21.20 -
OTC CZNC $21.15 1,000
OTC NWIN $20.75 -
OTC GFBVY $20.00 -
OTC INSL $20.00 -
OTC PARF $20.00 -
OTC CNBD $19.50 -
OTC MCEM $19.25 -
OTC BULV $19.00 -
OTC APGT $19.00 7,000
OTC ALMG $18.50 -
OTC CVCY $18.35 -
OTC FKYS $18.25 -
OTC ERIF $18.20 -
OTC PBKO $18.00 -
OTC QPCPY $18.00 -
OTC FBMI $18.00 3,000
OTC CFFX $17.75 -
OTC BDGE $17.50 1,000
OTC ACNB $17.40 1,000
OTC FOUNE $17.35 -
OTC OCSB $17.06 -
OTC OMVKY $16.75 -
OTC UBFO $16.75 1,000
OTC HBRB $16.50 -
OTC WAKE $16.25 1,000
OTC RYCEY $16.19 16,000
OTC BYLK $16.00 1,000
OTC DNBF $16.00 2,000
OTC TATYY $15.75 4,000
OTC CTNR $15.65 -
OTC SOMC $15.53 -
OTC DLAKY $15.50 -
OTC MAYNY $15.50 -
OTC LAYB $15.50 1,000
OTC HBKS $15.00 -
OTC KSAV $15.00 -
OTC FRFC $14.70 -
OTC CZFS $14.50 -
OTC FCCO $14.50 -
OTC CTVB $14.50 1,000
OTC HOOB $14.00 -
OTC NSLB $14.00 -
OTC ROEB $14.00 -
OTC SELO $14.00 -
OTC RBNF $13.90 1,000
OTC SJOE $13.75 -
OTC HBBI $13.55 -
OTC HTLF $13.50 2,000
OTC PMMAY $13.48 -
OTC CMBN $13.47 -
OTC CTTAY $13.44 4,000
OTC CSRLY $13.38 2,000
OTC DOVRA $13.25 -
OTC WSKI $13.00 -
OTC SCDO $12.75 -
OTC USERY $12.25 -
OTC BLRGZ $12.00 -
OTC BDHHY $12.00 -
OTC CZFC $12.00 -
OTC FPBF $11.93 -
OTC FNSW $11.90 -
OTC UOVEY $11.90 7,000
OTC EMIPY $11.85 -
OTC KSKSY $11.80 -
OTC PFSI $11.80 -
OTC IDVB $11.60 -
OTC SCGLY $11.45 60,000
OTC FGSKY $11.30 -
OTC ATBC $11.25 -
OTC LGHLY $11.25 30,000
OTC IBLB $11.24 -
OTC AKPB $11.20 -
OTC TTXG $11.00 -
OTC SERC $11.00 1,000
OTC TSCDY $10.90 4,000
OTC ASFE $10.75 -
OTC GVBK $10.70 -
OTC ECSGY $10.63 -
OTC CHEUY $10.50 15,000
OTC AVIFY $10.38 1,000
OTC ALPN $10.35 -
OTC SGTJY $10.25 -
OTC BMRB $10.25 2,000
OTC CKSNY $10.00 -
OTC IREX $10.00 -
OTC TRSN $10.00 -
OTC ETFS $10.00 1,000
OTC CEMCY $9.88 44,000
OTC FMNB $9.70 3,000
OTC CEFC $9.50 -
OTC CBAC $9.50 -
OTC TNRK $9.50 -
OTC CKSB $9.42 -
OTC UFBC $9.25 -
OTC BCRL $9.25 1,000
OTC TOFC $9.25 1,000
OTC SUHJY $9.20 2,000
OTC VLKAY $9.15 16,000
OTC BAAPY $9.05 -
OTC ALGC $9.00 -
OTC CHKJ $9.00 -
OTC SCBSE $9.00 -
OTC THMC $9.00 1,000
OTC CRFN $8.90 -
OTC SSDOY $8.80 -
OTC DSMKY $8.80 1,000
OTC HKHGY $8.65 5,000
OTC HAMS $8.40 -
OTC LONF $8.35 -
OTC HHLF $8.02 28,000
OTC TCBA $7.80 -
OTC CZBS $7.80 3,000
OTC CHGD $7.60 -
OTC BRAV $7.50 -
OTC BNDCY $7.25 -
OTC WPBC $7.25 -
OTC POSRY $6.95 -
OTC MHUT $6.95 46,000
OTC GLRS $6.90 -
OTC BLCCY $6.80 -
OTC INVB $6.75 -
OTC BNNY $6.75 1,000
OTC MFNF $6.55 -
OTC ATSB $6.50 -
OTC STUR $6.50 1,000
OTC CSHB $6.40 1,000
OTC HTTP $6.40 12,000
OTC ILRG $6.30 16,000
OTC EGBT $6.30 32,000
OTC KWHIY $6.07 -
OTC ENEX $6.00 -
OTC SSUG $6.00 -
OTC SAFY $6.00 1,000
OTC SPSI $6.00 5,000
OTC TELOZ $5.63 2,000
OTC BFCFB $5.60 1,000
OTC TIRTZ $5.60 1,000
OTC AMED $5.60 58,000
OTC LBPI $5.55 -
OTC IPNC $5.50 -
OTC OECI $5.45 32,000
OTC JDSHY $5.40 14,000
OTC AMTY $5.37 46,000
OTC MAORY $5.35 -
OTC RHEM $5.30 4,000
OTC JUNM $5.30 25,000
OTC CHOH $5.25 3,000
OTC PSAI $5.10 17,000
OTC CVNR $5.00 -
OTC HPCO $5.00 -
OTC BKMD $4.95 -
OTC GRDHY $4.90 -
OTC UTGC $4.85 3,000
OTC PRWT $4.80 8,000
OTC TOVC $4.80 8,000
OTC BPAB $4.75 -
OTC ILHL $4.75 -
OTC ARHN $4.65 -
OTC BOREF $4.64 -
OTC AMST $4.60 -
OTC VTKHY $4.60 -
OTC IFFD $4.50 1,000
OTC SEGNY $4.45 1,000
OTC OPKC $4.25 -
OTC OHRI $4.20 3,000
OTC OPWR $4.09 27,000
OTC MARK $4.05 3,000
OTC CLPHY $4.00 -
OTC EDCO $4.00 -
OTC JPNTY $4.00 -
OTC JCWW $4.00 -
OTC MESH $4.00 -
OTC TOCH $4.00 -
OTC WLGN $4.00 -
OTC GPOR $4.00 1,000
OTC ANVB $4.00 2,000
OTC ROIE $4.00 2,000
OTC CPCF $3.97 2,000
OTC ESEX $3.95 10,000
OTC DEWY $3.90 1,000
OTC SXCR $3.90 17,000
OTC JCHC $3.75 2,000
OTC HDVTY $3.70 -
OTC LSBD $3.70 10,000
OTC MARB $3.65 9,000
OTC LSER $3.50 1,000
OTC EBDC $3.50 15,000
OTC ARBE $3.25 -
OTC CDEVY $3.25 1,000
OTC MGXO $3.25 13,000
OTC ICHR $3.20 6,000
OTC BESC $3.20 32,000
OTC PMOIE $3.15 -
OTC DRCX $3.15 1,000
OTC HISR $3.11 4,000
OTC ANTS $3.10 13,000
OTC EYPSF $3.05 15,000
OTC GVEC $3.00 -
OTC THCX $3.00 -
OTC MITR $3.00 -
OTC VIPIS $3.00 -
OTC WBRBY $3.00 -
OTC GACI $3.00 1,000
OTC TBMH $3.00 1,000
OTC MAAX $3.00 3,000
OTC HSNS $3.00 28,000
OTC INRD $2.96 1,000
OTC EMAC $2.96 38,000
OTC ELET $2.95 -
OTC GWTR $2.95 5,000
OTC ELIN $2.90 -
OTC FPDI $2.90 80,000
OTC ASPQ $2.89 56,000
OTC FMOR $2.88 -
OTC TSGO $2.85 1,000
OTC ELLG $2.85 3,000
OTC ACCO $2.80 20,000
OTC PCFC $2.75 -
OTC PFVI $2.75 13,000
OTC SNAX $2.70 1,000
OTC WMAX $2.70 8,000
OTC SLNT $2.65 1,000
OTC VARL $2.60 7,000
OTC BIOQ $2.56 -
OTC ARCI $2.55 -
OTC TRUY $2.55 10,000
OTC UWIN $2.55 11,000
OTC AEMD $2.50 -
OTC HYSNY $2.50 -
OTC DEVT $2.50 1,000
OTC ICLN $2.50 1,000
OTC MDTY $2.50 6,000
OTC TMGU $2.50 76,000
OTC WIZD $2.46 9,000
OTC TRIL $2.45 14,000
OTC APOA $2.45 17,000
OTC MPRP $2.40 -
OTC SBSF $2.38 13,000
OTC ICAS $2.35 -
OTC STCIA $2.35 -
OTC HDGC $2.35 57,000
OTC CIMG $2.30 -
OTC DEPI $2.30 -
OTC FRMO $2.30 -
OTC STLS $2.30 -
OTC CYBG $2.30 21,000
OTC SIXX $2.25 -
OTC TPAZ $2.25 -
OTC BKEAY $2.23 3,000
OTC HEXS $2.22 50,000
OTC ITWR $2.20 1,000
OTC ABHH $2.20 15,000
OTC ATEK $2.18 12,000
OTC BPAOQ $2.15 -
OTC SBIG $2.15 4,000
OTC PTNM $2.15 26,000
OTC VIGA $2.15 32,000
OTC RUSS $2.10 2,000
OTC DHBT $2.10 6,000
OTC HEMA $2.10 7,000
OTC CONC $2.06 4,000
OTC URMD $2.06 12,000
OTC SPTM $2.05 -
OTC BSHI $2.05 7,000
OTC VADC $2.05 8,000
OTC GIGX $2.03 7,000
OTC ECSN $2.02 19,000
OTC BGMR $2.01 1,000
OTC INTY $2.00 -
OTC RVMI $2.00 -
OTC WYOG $2.00 -
OTC IABI $2.00 3,000
OTC DGTC $2.00 5,000
OTC SMTV $2.00 24,000
OTC MDPA $2.00 51,000
OTC ATSM $1.95 -
OTC CETVF $1.95 5,000
OTC DCEG $1.95 19,000
OTC BMAI $1.90 -
OTC CERB $1.90 -
OTC IUFN $1.90 -
OTC AITX $1.90 1,000
OTC STEK $1.90 5,000
OTC ADDM $1.88 1,000
OTC EDAC $1.86 9,000
OTC IGJA $1.85 1,000
OTC KGHI $1.85 4,000
OTC DAAT $1.85 7,000
OTC FPPC $1.85 11,000
OTC DLSC $1.85 14,000
OTC LSVI $1.85 20,000
OTC CRGR $1.80 -
OTC JENN $1.80 1,000
OTC NROM $1.80 1,000
OTC HTHV $1.80 2,000
OTC SFGD $1.80 7,000
OTC ARINA $1.75 -
OTC CTRLY $1.75 -
OTC ETPC $1.75 1,000
OTC MPAD $1.75 1,000
OTC LRCI $1.75 2,000
OTC NEXQ $1.75 2,000
OTC WFSG $1.75 14,000
OTC CDTI $1.74 2,000
OTC HYDI $1.70 -
OTC DRCT $1.70 1,000
OTC VIDC $1.70 1,000
OTC CIMK $1.70 6,000
OTC BION $1.70 7,000
OTC AIRP $1.70 9,000
OTC VSIN $1.70 12,000
OTC MGXI $1.67 41,000
OTC SRMC $1.65 -
OTC SKCO $1.65 1,000
OTC DCPT $1.65 2,000
OTC IVIA $1.65 19,000
OTC BPRG $1.65 34,000
OTC VVVI $1.64 5,000
OTC TRNT $1.63 3,000
OTC MMTI $1.63 48,000
OTC XDSL $1.63 71,000
OTC GCRX $1.62 5,000
OTC WINT $1.60 -
OTC ELDO $1.60 1,000
OTC WAXM $1.60 1,000
OTC THLT $1.60 12,000
OTC ADII $1.58 -
OTC WCBC $1.58 19,000
OTC ISCO $1.58 56,000
OTC PPOS $1.57 24,000
OTC SCND $1.55 -
OTC SWWT $1.55 1,000
OTC WRDP $1.54 60,000
OTC ARYC $1.53 1,000
OTC DYSL $1.50 1,000
OTC KWEB $1.50 1,000
OTC VCIC $1.50 1,000
OTC CLPO $1.50 2,000
OTC ACIT $1.50 3,000
OTC DLOV $1.50 6,000
OTC ASAP $1.50 7,000
OTC IDND $1.50 8,000
OTC INMG $1.50 24,000
OTC UAHC $1.49 6,000
OTC INLN $1.47 -
OTC EDGE $1.46 2,000
OTC AVEE $1.45 -
OTC PERS $1.45 -
OTC TBTI $1.45 -
OTC PMLK $1.45 1,000
OTC LOCK $1.45 4,000
OTC HDRN $1.45 7,000
OTC GSFT $1.45 19,000
OTC SIMU $1.43 1,000
OTC VWLC $1.42 9,000
OTC CMPT $1.42 20,000
OTC IAGX $1.41 7,000
OTC USIS $1.40 -
OTC WTMK $1.40 1,000
OTC PALT $1.40 2,000
OTC MUSD $1.40 4,000
OTC VMII $1.40 8,000
OTC QRSM $1.35 -
OTC ACLY $1.35 17,000
OTC PURC $1.35 70,000
OTC WPOG $1.33 5,000
OTC NWPC $1.30 1,000
OTC GAMM $1.30 7,000
OTC SRGL $1.30 13,000
OTC WMCO $1.30 26,000
OTC PACK $1.28 3,000
OTC WGMGY $1.28 73,000
OTC CHEF $1.27 3,000
OTC NEST $1.27 4,000
OTC PRCY $1.26 17,000
OTC HYPD $1.26 50,000
OTC VITK $1.25 -
OTC HMII $1.25 -
OTC ICAP $1.25 -
OTC AZUL $1.25 2,000
OTC CUIS $1.25 2,000
OTC INFG $1.25 2,000
OTC AASR $1.25 3,000
OTC STCR $1.25 3,000
OTC MPAA $1.25 7,000
OTC SSPY $1.25 7,000
OTC USWE $1.25 23,000
OTC QPDC $1.24 -
OTC EACC $1.24 17,000
OTC DUNE $1.23 -
OTC SOYL $1.22 5,000
OTC CCRE $1.22 5,000
OTC CCAM $1.21 19,000
OTC TEEE $1.20 -
OTC NVEC $1.20 1,000
OTC USEC $1.20 1,000
OTC LPFC $1.20 4,000
OTC SORT $1.20 6,000
OTC QQQQ $1.20 10,000
OTC SWBIQ $1.20 18,000
OTC HOKCY $1.18 33,000
OTC EXCL $1.17 -
OTC SIEN $1.16 -
OTC ASPN $1.16 5,000
OTC KPCG $1.15 1,000
OTC BSDM $1.15 2,000
OTC QRCP $1.15 9,000
OTC TTMC $1.15 9,000
OTC COCBF $1.15 16,000
OTC PART $1.15 30,000
OTC HYBN $1.15 31,000
OTC CCDC $1.13 1,000
OTC RTNC $1.12 -
OTC ICSI $1.12 1,000
OTC CALA $1.12 3,000
OTC GFXPZ $1.10 1,000
OTC PYOL $1.10 2,000
OTC IMTX $1.10 4,000
OTC SCHK $1.10 6,000
OTC ADIN $1.10 14,000
OTC NESS $1.10 65,000
OTC CRLI $1.07 6,000
OTC DMAR $1.07 14,000
OTC GNPI $1.07 17,000
OTC OSIN $1.07 24,000
OTC SANZ $1.07 27,000
OTC BYRE $1.06 -
OTC EDVS $1.05 -
OTC HTDLY $1.05 1,000
OTC RHNO $1.05 5,000
OTC FMLY $1.05 8,000
OTC AMPM $1.05 12,000
OTC GLDR $1.05 15,000
OTC CEAT $1.04 -
OTC BDVM $1.04 1,000
OTC BITI $1.04 6,000
OTC SXML $1.04 10,000
OTC FDNO $1.03 4,000
OTC HXBM $1.03 5,000
OTC ACHT $1.01 -
OTC FPGR $1.01 -
OTC HAHI $1.01 1,000
OTC SCOM $1.01 3,000
OTC VEIX $1.01 11,000
OTC FPAFY $1.01 13,000
OTC RPIN $1.01 14,000
OTC DTGI $1.01 23,000
OTC ACEL $1.01 28,000
OTC GLXS $1.01 56,000
OTC ACMN $1.01 -
OTC ENCP $1.00 -
OTC GODD $1.00 -
OTC HYTN $1.00 -
OTC TRGI $1.00 -
OTC MKAU $1.00 1,000
OTC NCOM $1.00 2,000
OTC DGTT $1.00 3,000
OTC OSWE $1.00 7,000
OTC PYST $1.00 8,000
OTC ERGO $1.00 15,000
OTC PHTO $0.99 -
OTC SEVT $0.99 25,000
OTC GWAY $0.98 -
OTC JVTT $0.98 1,000
OTC MFIC $0.98 9,000
OTC ITGI $0.98 21,000
OTC ISRE $0.97 65,000
OTC CCBCE $0.96 7,000
OTC NAVH $0.95 -
OTC PRAB $0.95 -
OTC LDNA $0.95 1,000
OTC ELOG $0.95 2,000
OTC GULF $0.95 14,000
OTC LORFF $0.95 20,000
OTC SHAR $0.95 21,000
OTC LAMP $0.95 72,000
OTC KDUS $0.94 22,000
OTC UDIG $0.94 32,000
OTC MWSI $0.93 -
OTC GIIS $0.93 1,000
OTC SRMI $0.93 47,000
OTC OILS $0.93 58,000
OTC INFO $0.92 30,000
OTC AMWT $0.91 -
OTC NEGY $0.91 -
OTC CHLD $0.91 4,000
OTC HCAR $0.91 13,000
OTC HFDC $0.91 20,000
OTC TVGTF $0.90 -
OTC BRSI $0.90 1,000
OTC IFDA $0.90 2,000
OTC ONST $0.90 2,000
OTC WNMP $0.90 2,000
OTC DTIX $0.90 7,000
OTC DLIF $0.90 13,000
OTC NEGI $0.90 14,000
OTC SPDV $0.90 15,000
OTC ABCP $0.90 18,000
OTC DYMTF $0.90 21,000
OTC BZHM $0.90 24,000
OTC ABTG $0.90 89,000
OTC NDHI $0.89 13,000
OTC CMMD $0.88 13,000
OTC PPTI $0.88 13,000
OTC NSTH $0.88 -
OTC CYBD $0.87 9,000
OTC ACROE $0.86 1,000
OTC GBUR $0.86 9,000
OTC HUMT $0.86 16,000
OTC JSDA $0.86 62,000
OTC ELGTD $0.85 -
OTC LPTC $0.85 -
OTC ROSD $0.85 1,000
OTC CAMY $0.85 2,000
OTC NSBD $0.85 5,000
OTC CMSF $0.85 6,000
OTC DTVN $0.85 6,000
OTC SMID $0.84 1,000
OTC CTIG $0.84 2,000
OTC KRUZ $0.82 18,000
OTC SHLL $0.81 2,000
OTC TLXT $0.81 3,000
OTC EECI $0.81 89,000
OTC HAVA $0.80 -
OTC IVCO $0.80 -
OTC SUMC $0.80 -
OTC ZSCO $0.80 -
OTC KIDQ $0.80 1,000
OTC BTNE $0.80 4,000
OTC AMAR $0.80 5,000
OTC CGRT $0.80 8,000
OTC VERP $0.80 9,000
OTC TDKM $0.80 11,000
OTC RATE $0.80 17,000
OTC FHCO $0.80 22,000
OTC USTT $0.80 22,000
OTC MDER $0.80 27,000
OTC CPEG $0.80 34,000
OTC ESCI $0.80 64,000
OTC AHOM $0.80 77,000
OTC ASPG $0.79 38,000
OTC TVPS $0.79 43,000
OTC WWTR $0.79 67,000
OTC FRCM $0.79 11,000
OTC CURT $0.78 -
OTC HAUS $0.78 6,000
OTC ROMN $0.78 12,000
OTC MPVI $0.78 20,000
OTC ITSI $0.77 6,000
OTC WSDI $0.77 16,000
OTC SAFH $0.77 31,000
OTC OBJX $0.77 76,000
OTC KLMK $0.76 1,000
OTC GNCNF $0.76 3,000
OTC ISOL $0.75 -
OTC BPCC $0.75 -
OTC EQUUS $0.75 -
OTC BOVI $0.75 1,000
OTC EVTN $0.75 1,000
OTC STRN $0.75 1,000
OTC FARL $0.75 2,000
OTC OAKCE $0.75 2,000
OTC MSHI $0.75 3,000
OTC NGTH $0.75 3,000
OTC RENE $0.75 4,000
OTC TORQ $0.75 4,000
OTC KMBC $0.75 6,000
OTC OPHD $0.75 6,000
OTC HFIT $0.75 11,000
OTC GNNU $0.75 12,000
OTC INNN $0.75 13,000
OTC PHWD $0.75 26,000
OTC DINE $0.75 36,000
OTC NIMU $0.75 60,000
OTC TMCI $0.74 -
OTC NETJ $0.74 42,000
OTC TSPT $0.74 42,000
OTC MNEFF $0.73 8,000
OTC NEOP $0.73 77,000
OTC XMLG $0.73 93,000
OTC FRST $0.72 -
OTC SMDX $0.72 2,000
OTC MAENF $0.72 10,000
OTC STAX $0.72 16,000
OTC PDGE $0.72 23,000
OTC EVTV $0.72 79,000
OTC NSCT $0.72 91,000
OTC BRCO $0.70 1,000
OTC HBTN $0.70 1,000
OTC FSVP $0.70 2,000
OTC BETS $0.70 2,000
OTC CMTX $0.70 9,000
OTC SOST $0.70 10,000
OTC BEAH $0.70 11,000
OTC DIYH $0.70 11,000
OTC SSNP $0.70 12,000
OTC DGIX $0.70 13,000
OTC OMEX $0.70 39,000
OTC CREB $0.69 2,000
OTC GLOB $0.69 15,000
OTC BUGS $0.69 20,000
OTC NGEX $0.69 4,000
OTC SMJW $0.68 -
OTC PKLB $0.68 1,000
OTC VSNI $0.68 3,000
OTC ECCO $0.68 7,000
OTC NKCIF $0.68 16,000
OTC SHOY $0.68 63,000
OTC SARN $0.67 1,000
OTC BRND $0.67 2,000
OTC DNKY $0.67 3,000
OTC POWR $0.67 9,000
OTC AVDO $0.67 40,000
OTC TMIGF $0.66 4,000
OTC AENG $0.66 8,000
OTC UTDL $0.66 22,000
OTC MBPT $0.66 76,000
OTC CARA $0.65 -
OTC NVSN $0.65 -
OTC TKZAE $0.65 -
OTC TASA $0.65 1,000
OTC CCMS $0.65 2,000
OTC HCOIA $0.65 3,000
OTC FHRI $0.65 4,000
OTC ACRG $0.65 10,000
OTC METLF $0.65 12,000
OTC CYRO $0.65 18,000
OTC IWXX $0.65 29,000
OTC PMDX $0.65 29,000
OTC SBLI $0.65 41,000
OTC KWNR $0.65 98,000
OTC CRWVF $0.64 -
OTC CNYB $0.64 1,000
OTC INTK $0.64 2,000
OTC ZSUN $0.64 11,000
OTC SMXT $0.64 16,000
OTC SKBY $0.64 46,000
OTC BWLRF $0.63 7,000
OTC PRLO $0.63 14,000
OTC MILAA $0.62 -
OTC ACVE $0.62 2,000
OTC SHPI $0.62 2,000
OTC TSTA $0.62 2,000
OTC BRAI $0.62 3,000
OTC TCHL $0.62 8,000
OTC KSWW $0.62 12,000
OTC AVSV $0.62 73,000
OTC MPSIE $0.61 -
OTC AEDU $0.60 -
OTC DSCI $0.60 -
OTC OSTN $0.60 -
OTC SSLN $0.60 -
OTC COMTF $0.60 1,000
OTC CLRC $0.60 1,000
OTC CBEV $0.60 2,000
OTC MDJT $0.60 4,000
OTC BWWL $0.60 6,000
OTC CRII $0.60 12,000
OTC AFBR $0.60 15,000
OTC GBGLF $0.60 16,000
OTC THLC $0.60 36,000
OTC ARSN $0.59 6,000
OTC GBWL $0.59 23,000
OTC GSRSF $0.59 66,000
OTC EGYV $0.58 3,000
OTC IMAG $0.58 3,000
OTC CNEBF $0.58 7,000
OTC JYRA $0.58 15,000
OTC IFCC $0.58 33,000
OTC GPOL $0.57 -
OTC SYCM $0.57 -
OTC DTSX $0.57 2,000
OTC SLGD $0.57 3,000
OTC AXIA $0.57 11,000
OTC XTRN $0.57 15,000
OTC HDRS $0.57 28,000
OTC SHOP $0.56 3,000
OTC WTEC $0.56 10,000
OTC FMFK $0.56 42,000
OTC AUGR $0.55 -
OTC SFLW $0.55 -
OTC INRB $0.55 1,000
OTC TMLN $0.55 1,000
OTC MOVE $0.55 2,000
OTC WLFP $0.55 4,000
OTC IBSX $0.55 7,000
OTC TMOL $0.55 7,000
OTC ECCM $0.55 13,000
OTC COPI $0.55 21,000
OTC DRMS $0.55 35,000
OTC SWSH $0.54 -
OTC PURO $0.54 1,000
OTC FWIN $0.54 3,000
OTC GNRG $0.54 7,000
OTC NGWY $0.54 66,000
OTC ASNT $0.53 1,000
OTC HARY $0.53 2,000
OTC AWSS $0.53 9,000
OTC FPXA $0.53 42,000
OTC PWTC $0.53 69,000
OTC GOLX $0.52 -
OTC AVSS $0.52 1,000
OTC WIRX $0.52 1,000
OTC PYSU $0.52 2,000
OTC CYTP $0.52 4,000
OTC GBAY $0.52 13,000
OTC FNSI $0.52 16,000
OTC MAGY $0.52 22,000
OTC SRAM $0.52 48,000
OTC MUCP $0.51 20,000
OTC GNDV $0.51 -
OTC GLMA $0.51 -
OTC RSGI $0.51 -
OTC TMTX $0.51 -
OTC CDNR $0.51 1,000
OTC CDWI $0.51 1,000
OTC EFLI $0.51 1,000
OTC HNNS $0.51 1,000
OTC CHCR $0.51 2,000
OTC KVNM $0.51 2,000
OTC BLLI $0.51 3,000
OTC EMCC $0.51 3,000
OTC RSHX $0.51 4,000
OTC VISN $0.51 4,000
OTC BOLL $0.51 6,000
OTC BRLN $0.51 8,000
OTC UNMG $0.51 8,000
OTC GNTIY $0.51 17,000
OTC AVCA $0.51 26,000
OTC EMPE $0.51 29,000
OTC BNZE $0.50 -
OTC BMLS $0.50 -
OTC CMFI $0.50 -
OTC TKMU $0.50 -
OTC CAGU $0.50 1,000
OTC LCST $0.50 1,000
OTC EPOS $0.50 2,000
OTC MGST $0.50 2,000
OTC TSMX $0.50 2,000
OTC SVLF $0.50 3,000
OTC SIGC $0.50 8,000
OTC BIME $0.50 46,000
OTC TLSP $0.50 87,000
OTC OPMC $0.49 1,000
OTC PRAC $0.49 1,000
OTC AERN $0.49 11,000
OTC AGIS $0.49 14,000
OTC SRYP $0.49 24,000
OTC RGRX $0.49 85,000
OTC TLCS $0.49 15,000
OTC PLDY $0.48 2,000
OTC PACI $0.48 3,000
OTC SOAP $0.48 3,000
OTC UPLC $0.48 7,000
OTC GMTI $0.48 8,000
OTC CKECQ $0.48 11,000
OTC DBOT $0.48 46,000
OTC AMHD $0.48 47,000
OTC CGXEF $0.48 -
OTC AVAT $0.47 3,000
OTC SVEIA $0.47 12,000
OTC PWRB $0.47 20,000
OTC PCSP $0.47 29,000
OTC ITOO $0.47 64,000
OTC MOPP $0.47 79,000
OTC APQCF $0.46 -
OTC IGSTF $0.46 -
OTC SIMA $0.46 -
OTC VSTY $0.46 6,000
OTC IWWH $0.46 16,000
OTC USVO $0.46 93,000
OTC ABIL $0.45 -
OTC CRMZ $0.45 -
OTC LEXP $0.45 -
OTC ELST $0.45 2,000
OTC SLVR $0.45 2,000
OTC HTEC $0.45 3,000
OTC AGVS $0.45 4,000
OTC STAK $0.45 6,000
OTC EPTG $0.45 10,000
OTC EMFP $0.45 12,000
OTC NTSE $0.45 15,000
OTC GUSH $0.45 15,000
OTC ZMTX $0.45 30,000
OTC MCMC $0.45 24,000
OTC FCFK $0.44 -
OTC APBH $0.44 1,000
OTC HBDB $0.44 7,000
OTC SOCR $0.44 16,000
OTC MCTL $0.44 19,000
OTC BIGR $0.44 59,000
OTC ETECE $0.43 1,000
OTC BIOP $0.43 4,000
OTC SEHO $0.43 5,000
OTC BTRK $0.43 12,000
OTC APPN $0.43 16,000
OTC BZET $0.43 22,000
OTC VGTI $0.43 49,000
OTC CNGI $0.43 58,000
OTC ASXI $0.43 8,000
OTC TOPXF $0.42 2,000
OTC FIRM $0.42 3,000
OTC IMMM $0.42 5,000
OTC OMCM $0.42 8,000
OTC EPAR $0.42 12,000
OTC TCXXE $0.42 16,000
OTC SCRO $0.42 18,000
OTC COVR $0.42 30,000
OTC VRXI $0.41 -
OTC BIOF $0.41 2,000
OTC UAMY $0.41 14,000
OTC CELT $0.40 -
OTC GRNO $0.40 -
OTC EROX $0.40 -
OTC MDTA $0.40 -
OTC RFDS $0.40 -
OTC BFST $0.40 1,000
OTC PUBSF $0.40 1,000
OTC ELSO $0.40 1,000
OTC NYBDY $0.40 1,000
OTC SCHA $0.40 1,000
OTC SODI $0.40 1,000
OTC TDHC $0.40 1,000
OTC XOXC $0.40 1,000
OTC ZWEB $0.40 2,000
OTC GBMT $0.40 3,000
OTC GRCO $0.40 3,000
OTC HGFN $0.40 4,000
OTC AISI $0.40 5,000
OTC NFTI $0.40 6,000
OTC BYTE $0.40 13,000
OTC SFTW $0.40 14,000
OTC FXGP $0.40 20,000
OTC PIAM $0.40 20,000
OTC HOTK $0.40 23,000
OTC ALTS $0.40 26,000
OTC PWEB $0.40 47,000
OTC TENS $0.40 66,000
OTC TMAN $0.40 91,000
OTC XDGI $0.40 56,000
OTC ASCTP $0.39 9,000
OTC CGPE $0.39 42,000
OTC ALRC $0.39 44,000
OTC CRSC $0.38 -
OTC CBAG $0.38 -
OTC AFEM $0.38 1,000
OTC HIWDF $0.38 1,000
OTC USGL $0.38 3,000
OTC PREZ $0.38 5,000
OTC HMSR $0.38 8,000
OTC DTOX $0.38 18,000
OTC AMCM $0.38 24,000
OTC INDXF $0.38 29,000
OTC ONEL $0.38 -
OTC NMSCA $0.38 1,000
OTC SWEB $0.38 54,000
OTC AAMC $0.37 -
OTC THIN $0.37 2,000
OTC VYRX $0.37 3,000
OTC LANPF $0.37 10,000
OTC XLND $0.37 12,000
OTC ITKG $0.37 38,000
OTC IFSC $0.37 15,000
OTC PMDL $0.36 -
OTC TQST $0.36 -
OTC GLDI $0.36 1,000
OTC RAFF $0.36 2,000
OTC CBEX $0.36 5,000
OTC MDTV $0.36 6,000
OTC SBIO $0.36 11,000
OTC ATEX $0.36 14,000
OTC PXWS $0.36 24,000
OTC CPSX $0.35 -
OTC FRGN $0.35 -
OTC JAYA $0.35 -
OTC PRGP $0.35 -
OTC SVECE $0.35 -
OTC TCIX $0.35 -
OTC MESQ $0.35 1,000
OTC CMEE $0.35 1,000
OTC KYZN $0.35 1,000
OTC OTIX $0.35 1,000
OTC SNKI $0.35 1,000
OTC CHBD $0.35 2,000
OTC NETD $0.35 3,000
OTC ADMG $0.35 4,000
OTC IZZI $0.35 4,000
OTC OCEX $0.35 5,000
OTC BETM $0.35 6,000
OTC ULTR $0.35 8,000
OTC XNET $0.35 11,000
OTC ONIN $0.35 16,000
OTC PRMO $0.35 21,000
OTC ZENA $0.35 23,000
OTC IMSI $0.35 25,000
OTC UVIH $0.35 48,000
OTC LTWV $0.35 78,000
OTC FATS $0.35 21,000
OTC YCCI $0.34 1,000
OTC DOTX $0.34 7,000
OTC HMLD $0.34 9,000
OTC SSMR $0.34 16,000
OTC FRES $0.34 21,000
OTC PIHC $0.34 25,000
OTC ECEC $0.34 28,000
OTC AVTH $0.33 -
OTC IWRK $0.33 -
OTC UCIA $0.33 -
OTC AMAB $0.33 1,000
OTC PRDE $0.33 1,000
OTC COXT $0.33 3,000
OTC AGBG $0.33 4,000
OTC OPSI $0.33 7,000
OTC PKER $0.33 9,000
OTC VLST $0.33 19,000
OTC TDFX $0.33 60,000
OTC DLTA $0.32 -
OTC ETIFF $0.32 2,000
OTC FACOQ $0.32 3,000
OTC IICP $0.32 5,000
OTC OPIX $0.32 11,000
OTC COTV $0.32 30,000
OTC CITN $0.32 32,000
OTC LMMI $0.32 37,000
OTC ITEX $0.32 39,000
OTC IMSO $0.32 44,000
OTC VYST $0.32 57,000
OTC VOXW $0.32 61,000
OTC NURC $0.31 -
OTC YIFN $0.31 -
OTC AGRN $0.31 1,000
OTC INFC $0.31 1,000
OTC HPIC $0.31 2,000
OTC DCAP $0.31 4,000
OTC SPMA $0.31 5,000
OTC AGTE $0.31 7,000
OTC IAIC $0.31 9,000
OTC FLNT $0.31 33,000
OTC DAOU $0.31 34,000
OTC AMQT $0.31 93,000
OTC TCCC $0.30 -
OTC CODL $0.30 -
OTC CINJ $0.30 -
OTC FTCN $0.30 -
OTC ITGB $0.30 -
OTC MTRE $0.30 -
OTC MAHN $0.30 -
OTC PPMD $0.30 -
OTC SPSD $0.30 -
OTC WWWAE $0.30 -
OTC ARSD $0.30 1,000
OTC GATT $0.30 1,000
OTC MTIN $0.30 1,000
OTC AQRO $0.30 2,000
OTC BGII $0.30 2,000
OTC RDVA $0.30 2,000
OTC CNOW $0.30 3,000
OTC ACMI $0.30 4,000
OTC GSVI $0.30 4,000
OTC BRVO $0.30 11,000
OTC NCDI $0.30 11,000
OTC TISM $0.30 12,000
OTC SCII $0.30 16,000
OTC IMPV $0.30 17,000
OTC PCSH $0.30 19,000
OTC ROYF $0.30 20,000
OTC DLTO $0.30 30,000
OTC CRYM $0.30 31,000
OTC ARIS $0.30 41,000
OTC LUND $0.30 53,000
OTC ARCS $0.30 88,000
OTC IMSG $0.29 -
OTC MDFT $0.29 -
OTC GGIT $0.29 3,000
OTC IPII $0.29 5,000
OTC FAVE $0.29 12,000
OTC MEDY $0.29 34,000
OTC EGXP $0.28 -
OTC SRRCF $0.28 -
OTC TTNC $0.28 -
OTC WEBP $0.28 -
OTC ALLN $0.28 1,000
OTC HNSP $0.28 1,000
OTC DAYR $0.28 3,000
OTC SONX $0.28 4,000
OTC SGSI $0.28 7,000
OTC WDSO $0.28 19,000
OTC GTCC $0.28 21,000
OTC EPLN $0.28 28,000
OTC DCTI $0.28 38,000
OTC WDGI $0.28 47,000
OTC AMEL $0.28 53,000
OTC AQSE $0.28 73,000
OTC FRTL $0.28 73,000
OTC DSTR $0.28 75,000
OTC PLRX $0.28 25,000
OTC ICSN $0.27 7,000
OTC CRLH $0.27 8,000
OTC RGUS $0.27 10,000
OTC NMNW $0.27 20,000
OTC AXLE $0.27 20,000
OTC TGLEF $0.27 24,000
OTC SYBD $0.27 82,000
OTC MSRD $0.26 -
OTC RONE $0.26 -
OTC AFPC $0.26 1,000
OTC FFGIE $0.26 1,000
OTC ROBE $0.26 4,000
OTC AMSI $0.26 6,000
OTC KNGS $0.26 18,000
OTC STLB $0.26 60,000
OTC JNOT $0.26 87,000
OTC CBHR $0.25 -
OTC COGE $0.25 -
OTC ENCW $0.25 -
OTC LANZ $0.25 -
OTC URSI $0.25 -
OTC WIDE $0.25 -
OTC DYHC $0.25 1,000
OTC STFA $0.25 1,000
OTC DCDC $0.25 3,000
OTC IHTC $0.25 3,000
OTC VFOX $0.25 4,000
OTC ETNT $0.25 5,000
OTC HTSF $0.25 5,000
OTC NAKD $0.25 5,000
OTC CFCC $0.25 6,000
OTC GNIZ $0.25 6,000
OTC BIMM $0.25 7,000
OTC PDSE $0.25 8,000
OTC PKPT $0.25 11,000
OTC YSEK $0.25 12,000
OTC IIGP $0.25 13,000
OTC CYRD $0.25 14,000
OTC NCVM $0.25 14,000
OTC CNMT $0.25 16,000
OTC SGNC $0.25 20,000
OTC UNFY $0.25 32,000
OTC KAHA $0.25 43,000
OTC TRIP $0.25 43,000
OTC COGX $0.25 47,000
OTC PFIT $0.24 -
OTC TELE $0.24 3,000
OTC TRDI $0.24 7,000
OTC SPOP $0.24 11,000
OTC TITT $0.24 11,000
OTC WYRE $0.24 14,000
OTC CFNF $0.24 22,000
OTC PMCL $0.24 31,000
OTC BIOHF $0.24 46,000
OTC CCCFF $0.23 -
OTC CRTN $0.23 2,000
OTC PCTR $0.23 4,000
OTC CRHEQ $0.23 14,000
OTC RAMV $0.23 15,000
OTC SPAZ $0.23 28,000
OTC TVGR $0.23 32,000
OTC ERSI $0.23 34,000
OTC BSII $0.23 37,000
OTC ESYN $0.23 62,000
OTC CDVG $0.23 7,000
OTC CHAI $0.22 -
OTC FAIRC $0.22 -
OTC RVCR $0.22 1,000
OTC SOTK $0.22 1,000
OTC PATI $0.22 3,000
OTC TUSH $0.22 3,000
OTC APES $0.22 5,000
OTC TLSXF $0.22 5,000
OTC USOO $0.22 5,000
OTC CBQI $0.22 8,000
OTC AZUR $0.22 9,000
OTC NCSS $0.22 15,000
OTC POSC $0.22 20,000
OTC TMSS $0.22 23,000
OTC LSON $0.22 24,000
OTC SCYA $0.22 45,000
OTC THCG $0.22 46,000
OTC PDEN $0.22 57,000
OTC SAGE $0.22 63,000
OTC GTVCF $0.22 69,000
OTC FSCX $0.22 82,000
OTC CUCO $0.21 -
OTC RIMS $0.21 -
OTC TARG $0.21 -
OTC HNWC $0.21 1,000
OTC NNSWF $0.21 2,000
OTC BIZZ $0.21 3,000
OTC JPMX $0.21 5,000
OTC SPGNA $0.21 5,000
OTC WOWI $0.21 5,000
OTC CASL $0.21 7,000
OTC ITSW $0.21 17,000
OTC ITVRE $0.21 26,000
OTC UDCCE $0.21 36,000
OTC MOOR $0.21 45,000
OTC SCTN $0.21 51,000
OTC CDIK $0.21 58,000
OTC ALFO $0.20 -
OTC COIGE $0.20 -
OTC CUDO $0.20 -
OTC NBII $0.20 -
OTC PHFR $0.20 -
OTC WELL $0.20 -
OTC WINN $0.20 -
OTC ZETA $0.20 -
OTC CLTY $0.20 1,000
OTC LCSE $0.20 1,000
OTC DION $0.20 2,000
OTC FLIP $0.20 2,000
OTC ITCC $0.20 2,000
OTC LOGOE $0.20 2,000
OTC BWPSY $0.20 3,000
OTC BSIC $0.20 4,000
OTC WFRC $0.20 4,000
OTC TLNOF $0.20 5,000
OTC MOTO $0.20 5,000
OTC SACM $0.20 6,000
OTC CHWE $0.20 7,000
OTC PRLN $0.20 8,000
OTC CRWS $0.20 9,000
OTC VBLI $0.20 17,000
OTC SKML $0.20 27,000
OTC MLSW $0.20 45,000
OTC AACSE $0.20 64,000
OTC CMPD $0.20 80,000
OTC URIX $0.20 1,000
OTC GLGR $0.19 -
OTC HVGO $0.19 -
OTC FRBW $0.19 1,000
OTC IMDD $0.19 1,000
OTC GGEN $0.19 2,000
OTC ATCC $0.19 3,000
OTC HGRD $0.19 3,000
OTC XBOX $0.19 6,000
OTC SRHN $0.19 7,000
OTC JJFN $0.19 8,000
OTC ITAC $0.19 36,000
OTC SVSY $0.19 36,000
OTC BRST $0.19 39,000
OTC INSI $0.19 47,000
OTC AUTC $0.19 73,000
OTC EATC $0.19 93,000
OTC FPFX $0.19 96,000
OTC GOCA $0.19 36,000
OTC EMTP $0.18 -
OTC FMTC $0.18 -
OTC GEOK $0.18 -
OTC SAZZ $0.18 -
OTC TSIM $0.18 -
OTC LVFHF $0.18 1,000
OTC ALGSF $0.18 2,000
OTC IRAD $0.18 2,000
OTC WILK $0.18 2,000
OTC ASIC $0.18 4,000
OTC NETX $0.18 4,000
OTC OXIS $0.18 4,000
OTC SETO $0.18 5,000
OTC GAUM $0.18 8,000
OTC NRLD $0.18 9,000
OTC MRDG $0.18 10,000
OTC CLHVF $0.18 11,000
OTC NUKE $0.18 12,000
OTC PIONA $0.18 13,000
OTC ACMM $0.18 14,000
OTC BTIOF $0.18 18,000
OTC CGNT $0.18 23,000
OTC NBRG $0.18 24,000
OTC WWCO $0.18 27,000
OTC MDNX $0.18 29,000
OTC VGEN $0.18 34,000
OTC MTNX $0.18 38,000
OTC EWRX $0.18 57,000
OTC TFRY $0.18 57,000
OTC TGLO $0.18 86,000
OTC DIAC $0.17 -
OTC DNIR $0.17 -
OTC ETFC $0.17 -
OTC FTIC $0.17 -
OTC IGPFF $0.17 -
OTC LLOG $0.17 -
OTC CBAK $0.17 1,000
OTC DFCU $0.17 1,000
OTC DDEQ $0.17 2,000
OTC INEFF $0.17 2,000
OTC WTEK $0.17 3,000
OTC DISS $0.17 6,000
OTC IASCA $0.17 6,000
OTC MOAT $0.17 7,000
OTC NTWD $0.17 8,000
OTC ENSO $0.17 22,000
OTC RGNC $0.17 29,000
OTC DNZR $0.17 31,000
OTC CNGG $0.17 48,000
OTC ITRO $0.17 80,000
OTC DGBI $0.17 87,000
OTC WTAI $0.17 92,000
OTC MKTS $0.17 93,000
OTC CRRS $0.17 12,000
OTC GSTN $0.17 70,000
OTC ACCT $0.16 -
OTC GDRS $0.16 -
OTC HERC $0.16 -
OTC LSSI $0.16 -
OTC OMDO $0.16 -
OTC XOLO $0.16 -
OTC CDSC $0.16 1,000
OTC ECHTA $0.16 1,000
OTC PEQM $0.16 1,000
OTC MLDS $0.16 2,000
OTC SPSGE $0.16 2,000
OTC LMTI $0.16 4,000
OTC SSGI $0.16 4,000
OTC EECN $0.16 6,000
OTC UCMPE $0.16 6,000
OTC WEGI $0.16 9,000
OTC STXX $0.16 17,000
OTC DANS $0.16 18,000
OTC KTYP $0.16 46,000
OTC ACEI $0.16 51,000
OTC ONSE $0.16 51,000
OTC MYNT $0.16 55,000
OTC ERHC $0.16 67,000
OTC OGNI $0.16 91,000
OTC ALTX $0.16 -
OTC TXCS $0.16 5,000
OTC AUTM $0.16 7,000
OTC MDSC $0.16 10,000
OTC ZONE $0.16 21,000
OTC BBTC $0.15 -
OTC CMDCQ $0.15 -
OTC CNGH $0.15 -
OTC IPUR $0.15 -
OTC ISTC $0.15 -
OTC MRMC $0.15 -
OTC NPTU $0.15 -
OTC NVUE $0.15 -
OTC OISI $0.15 -
OTC PMOS $0.15 -
OTC TEXQ $0.15 -
OTC TOMM $0.15 -
OTC VHTI $0.15 1,000
OTC RIPE $0.15 1,000
OTC HZPRE $0.15 1,000
OTC IDTK $0.15 1,000
OTC PXSV $0.15 1,000
OTC TRDX $0.15 1,000
OTC LTCR $0.15 3,000
OTC SRCR $0.15 3,000
OTC USXX $0.15 3,000
OTC UNVC $0.15 3,000
OTC TELV $0.15 4,000
OTC ACOC $0.15 5,000
OTC DEXT $0.15 5,000
OTC EDNT $0.15 5,000
OTC OWOL $0.15 5,000
OTC SLUP $0.15 5,000
OTC SUNE $0.15 5,000
OTC ADTI $0.15 6,000
OTC ADCOE $0.15 7,000
OTC MULT $0.15 7,000
OTC NVNU $0.15 8,000
OTC GIFT $0.15 9,000
OTC BOWG $0.15 11,000
OTC BTSR $0.15 17,000
OTC WLKN $0.15 19,000
OTC PMGH $0.15 22,000
OTC MOLY $0.15 28,000
OTC EBIZ $0.15 36,000
OTC KNGC $0.15 44,000
OTC IMON $0.15 76,000
OTC GKIS $0.15 77,000
OTC VILW $0.15 97,000
OTC MKRH $0.15 1,000
OTC RNTT $0.15 22,000
OTC SANRE $0.14 -
OTC TTLO $0.14 -
OTC COLV $0.14 1,000
OTC KNUR $0.14 2,000
OTC FLXI $0.14 5,000
OTC TGSI $0.14 5,000
OTC STKSF $0.14 6,000
OTC TRWX $0.14 6,000
OTC NUSL $0.14 7,000
OTC GWOW $0.14 9,000
OTC CGCO $0.14 14,000
OTC ATEL $0.14 15,000
OTC THCH $0.14 19,000
OTC KASP $0.14 33,000
OTC BGST $0.14 34,000
OTC MMCI $0.14 43,000
OTC NTPL $0.14 44,000
OTC DDEV $0.14 46,000
OTC GPXM $0.14 77,000
OTC DLNK $0.14 51,000
OTC MLSC $0.14 12,000
OTC NNUP $0.14 53,000
OTC ZANYQ $0.14 64,000
OTC VGCP $0.13 16,000
OTC HMLF $0.13 -
OTC ITAT $0.13 -
OTC LPHM $0.13 -
OTC PBYP $0.13 1,000
OTC REPR $0.13 1,000
OTC SIFI $0.13 1,000
OTC LGMTA $0.13 2,000
OTC TRBX $0.13 2,000
OTC EVSI $0.13 3,000
OTC ORAEE $0.13 3,000
OTC PCES $0.13 4,000
OTC PMRT $0.13 4,000
OTC FNTT $0.13 5,000
OTC ARTM $0.13 7,000
OTC PFSD $0.13 21,000
OTC EGAM $0.13 29,000
OTC PCTU $0.13 31,000
OTC SLEL $0.13 45,000
OTC DWLDE $0.13 46,000
OTC FDNX $0.13 52,000
OTC DRPDF $0.13 78,000
OTC GBIR $0.13 -
OTC ORTG $0.13 -
OTC PMCX $0.13 -
OTC UTRO $0.13 -
OTC GBCS $0.13 1,000
OTC DDSI $0.13 4,000
OTC PFOO $0.13 13,000
OTC PTEXQ $0.13 18,000
OTC LITH $0.13 25,000
OTC ENFS $0.13 26,000
OTC PASA $0.13 46,000
OTC ATMR $0.12 -
OTC AUGN $0.12 -
OTC BABB $0.12 -
OTC CAPI $0.12 -
OTC DOCIQ $0.12 -
OTC DEGE $0.12 -
OTC DYNM $0.12 -
OTC INDE $0.12 -
OTC FTST $0.12 -
OTC NHKT $0.12 -
OTC ORXR $0.12 -
OTC PELP $0.12 -
OTC PHTE $0.12 -
OTC PWCC $0.12 -
OTC WINS $0.12 1,000
OTC KTEL $0.12 3,000
OTC NPSC $0.12 3,000
OTC CHOD $0.12 5,000
OTC LEGL $0.12 5,000
OTC SJET $0.12 5,000
OTC CMEK $0.12 7,000
OTC SOFT $0.12 7,000
OTC CRVU $0.12 8,000
OTC MLKI $0.12 8,000
OTC IWMC $0.12 9,000
OTC KREN $0.12 11,000
OTC LCPFQ $0.12 11,000
OTC OSIX $0.12 15,000
OTC CUSIF $0.12 16,000
OTC SREP $0.12 17,000
OTC GRAD $0.12 25,000
OTC MIXBA $0.12 26,000
OTC STERQ $0.12 35,000
OTC NSTG $0.12 48,000
OTC CVIA $0.12 50,000
OTC KINT $0.12 2,000
OTC APUX $0.12 1,000
OTC WDPT $0.12 5,000
OTC POPM $0.12 6,000
OTC EXTI $0.12 89,000
OTC PLNS $0.11 94,000
OTC AIVN $0.11 -
OTC BSOI $0.11 -
OTC CPFR $0.11 -
OTC IEHC $0.11 -
OTC TAMR $0.11 -
OTC UTMC $0.11 -
OTC WEWC $0.11 -
OTC IDCP $0.11 1,000
OTC TJCI $0.11 1,000
OTC PIOL $0.11 2,000
OTC HITDE $0.11 3,000
OTC IFTI $0.11 3,000
OTC PTLD $0.11 3,000
OTC WWLI $0.11 3,000
OTC CYDS $0.11 4,000
OTC MWDS $0.11 4,000
OTC LCAR $0.11 16,000
OTC IENT $0.11 17,000
OTC SGTN $0.11 21,000
OTC TDYN $0.11 25,000
OTC VSTI $0.11 27,000
OTC ADSN $0.11 31,000
OTC ELOC $0.11 40,000
OTC TOCK $0.11 65,000
OTC RDOC $0.11 77,000
OTC MTHR $0.11 4,000
OTC INTR $0.11 21,000
OTC SRFX $0.11 45,000
OTC TRVL $0.10 43,000
OTC TFHD $0.10 -
OTC ARVT $0.10 -
OTC BYCC $0.10 -
OTC ISSS $0.10 -
OTC JAHI $0.10 -
OTC JLHC $0.10 -
OTC LEAD $0.10 -
OTC NRTN $0.10 -
OTC SEAI $0.10 -
OTC CBHD $0.10 1,000
OTC NJMC $0.10 1,000
OTC SITN $0.10 1,000
OTC ALAE $0.10 2,000
OTC DIDA $0.10 2,000
OTC IRCE $0.10 2,000
OTC MGCC $0.10 2,000
OTC TSIH $0.10 3,000
OTC SMIL $0.10 3,000
OTC FSQT $0.10 4,000
OTC PMCF $0.10 4,000
OTC EPTC $0.10 5,000
OTC ITEB $0.10 5,000
OTC QKKAQ $0.10 5,000
OTC GNCP $0.10 6,000
OTC PHNT $0.10 6,000
OTC AVVP $0.10 8,000
OTC AUGI $0.10 10,000
OTC PCYL $0.10 10,000
OTC INNI $0.10 11,000
OTC NGLD $0.10 11,000
OTC IHWY $0.10 17,000
OTC GTCI $0.10 20,000
OTC RGPU $0.10 23,000
OTC EVIS $0.10 27,000
OTC ICBG $0.10 27,000
OTC SKVY $0.10 40,000
OTC GASS $0.10 42,000
OTC ESPIQ $0.10 96,000
OTC CADV $0.10 -
OTC KLOC $0.10 3,000
OTC LVWD $0.10 13,000
OTC UMCC $0.10 29,000
OTC ADMT $0.10 30,000
OTC CYCHQ $0.10 38,000
OTC PGNT $0.10 49,000
OTC VNOW $0.09 5,000
OTC ASTV $0.09 -
OTC COWP $0.09 -
OTC HFDI $0.09 -
OTC PFCS $0.09 -
OTC RLAXY $0.09 -
OTC ENTR $0.09 1,000
OTC HBOA $0.09 1,000
OTC SEPE $0.09 1,000
OTC SKYL $0.09 1,000
OTC TSSW $0.09 1,000
OTC UTRX $0.09 1,000
OTC WDDD $0.09 1,000
OTC BASEA $0.09 3,000
OTC DKIN $0.09 3,000
OTC IEQC $0.09 3,000
OTC TELS $0.09 3,000
OTC NQCI $0.09 5,000
OTC KIPS $0.09 6,000
OTC PWRX $0.09 6,000
OTC DCIM $0.09 7,000
OTC BYWD $0.09 15,000
OTC SECTE $0.09 29,000
OTC BLTD $0.09 33,000
OTC BUKS $0.09 53,000
OTC MPANQ $0.09 44,000
OTC PTPIE $0.09 -
OTC PCLP $0.09 2,000
OTC SLSI $0.09 4,000
OTC ENTI $0.09 6,000
OTC PECN $0.09 6,000
OTC AGTT $0.09 9,000
OTC BERS $0.09 14,000
OTC IMOT $0.09 21,000
OTC ENHT $0.09 28,000
OTC TLTG $0.08 6,000
OTC PXGP $0.08 42,000
OTC ARBX $0.08 -
OTC TYBR $0.08 -
OTC ATRC $0.08 -
OTC BEHP $0.08 -
OTC EVMT $0.08 -
OTC JEWLF $0.08 -
OTC LMAR $0.08 -
OTC SIOR $0.08 -
OTC ASWRF $0.08 1,000
OTC CSBR $0.08 1,000
OTC HMSI $0.08 1,000
OTC MDQK $0.08 1,000
OTC TOWRQ $0.08 1,000
OTC PIXG $0.08 2,000
OTC MGTC $0.08 2,000
OTC MGBL $0.08 2,000
OTC PNEC $0.08 2,000
OTC CRTV $0.08 3,000
OTC FRTIE $0.08 4,000
OTC HFAX $0.08 7,000
OTC RGII $0.08 7,000
OTC INISE $0.08 11,000
OTC FMOLS $0.08 12,000
OTC KDST $0.08 13,000
OTC USBCQ $0.08 13,000
OTC CRCUE $0.08 14,000
OTC NRMIE $0.08 14,000
OTC XPDN $0.08 17,000
OTC LINN $0.08 18,000
OTC AGER $0.08 20,000
OTC SBAQ $0.08 24,000
OTC INSY $0.08 28,000
OTC POST $0.08 33,000
OTC INTXA $0.08 34,000
OTC MXIP $0.08 58,000
OTC GLTI $0.08 68,000
OTC PUPS $0.08 92,000
OTC ASDG $0.08 3,000
OTC BEOVF $0.08 -
OTC MLRE $0.08 2,000
OTC VITC $0.08 7,000
OTC ASDS $0.08 10,000
OTC OCGT $0.08 18,000
OTC SRUN $0.08 24,000
OTC IGNE $0.08 26,000
OTC GFIHQ $0.08 45,000
OTC ETPI $0.08 48,000
OTC CYNE $0.08 52,000
OTC MICG $0.07 -
OTC CNHH $0.07 -
OTC DCIV $0.07 -
OTC MAWI $0.07 -
OTC MINT $0.07 -
OTC NABC $0.07 -
OTC NDTVF $0.07 -
OTC NANA $0.07 -
OTC TRTI $0.07 -
OTC AASP $0.07 1,000
OTC DYNX $0.07 1,000
OTC GOYL $0.07 1,000
OTC NSDRE $0.07 1,000
OTC ACLE $0.07 2,000
OTC DGMF $0.07 5,000
OTC TTXI $0.07 5,000
OTC FOTDF $0.07 7,000
OTC ERDR $0.07 8,000
OTC MNEAF $0.07 9,000
OTC KTTEQ $0.07 12,000
OTC MLMS $0.07 14,000
OTC VPNC $0.07 17,000
OTC GARM $0.07 24,000
OTC DOCU $0.07 30,000
OTC ENBXQ $0.07 39,000
OTC LECH $0.07 52,000
OTC RTEK $0.07 56,000
OTC DAVL $0.07 75,000
OTC CHCL $0.07 86,000
OTC QNTS $0.07 92,000
OTC STBY $0.07 39,000
OTC LTGL $0.07 -
OTC SPEN $0.07 -
OTC FORL $0.07 1,000
OTC MCAR $0.07 1,000
OTC EGRO $0.07 2,000
OTC ADRRF $0.07 5,000
OTC USTX $0.07 6,000
OTC FLXP $0.07 15,000
OTC SSET $0.07 15,000
OTC AGPF $0.07 31,000
OTC IPAC $0.07 34,000
OTC KBFP $0.07 85,000
OTC USTI $0.06 27,000
OTC PRTI $0.06 -
OTC SGXK $0.06 -
OTC HELP $0.06 1,000
OTC RINT $0.06 1,000
OTC TAUR $0.06 -
OTC EPAT $0.06 2,000
OTC ABIO $0.06 -
OTC BUSY $0.06 -
OTC DECO $0.06 -
OTC ECTLQ $0.06 -
OTC LVEN $0.06 -
OTC QRUS $0.06 -
OTC TCGN $0.06 -
OTC MSOF $0.06 1,000
OTC RCLB $0.06 1,000
OTC TMBE $0.06 1,000
OTC WEBQ $0.06 1,000
OTC DNMNE $0.06 2,000
OTC DIGS $0.06 2,000
OTC THDS $0.06 3,000
OTC MDSEF $0.06 4,000
OTC CNXX $0.06 5,000
OTC MBTE $0.06 5,000
OTC USNU $0.06 8,000
OTC TEVE $0.06 9,000
OTC DVLN $0.06 12,000
OTC NMFG $0.06 19,000
OTC BENGB $0.06 23,000
OTC GARB $0.06 25,000
OTC PHOX $0.06 28,000
OTC TUIC $0.06 29,000
OTC IHSVQ $0.06 33,000
OTC MBTA $0.06 33,000
OTC HSTRQ $0.06 34,000
OTC HIRI $0.06 35,000
OTC ANCO $0.06 49,000
OTC ATCM $0.06 76,000
OTC TRGP $0.06 23,000
OTC IMUL $0.06 2,000
OTC IMTE $0.06 2,000
OTC MURC $0.06 7,000
OTC EMBI $0.06 9,000
OTC CAPR $0.06 12,000
OTC JANX $0.06 16,000
OTC EGND $0.06 18,000
OTC TEAL $0.06 21,000
OTC SRCM $0.06 48,000
OTC AZTC $0.06 55,000
OTC UPSD $0.06 98,000
OTC AQIS $0.05 5,000
OTC WADE $0.05 31,000
OTC BIOC $0.05 -
OTC BUFEY $0.05 -
OTC DVSH $0.05 -
OTC ENOT $0.05 -
OTC GBSE $0.05 -
OTC HICC $0.05 -
OTC MSPT $0.05 -
OTC QSSY $0.05 -
OTC RGNT $0.05 -
OTC THMG $0.05 -
OTC AXIS $0.05 -
OTC CDSI $0.05 1,000
OTC CMTI $0.05 1,000
OTC GKIN $0.05 1,000
OTC VXTK $0.05 1,000
OTC MMUS $0.05 2,000
OTC SKTC $0.05 2,000
OTC TWCP $0.05 2,000
OTC FNTY $0.05 3,000
OTC VIZG $0.05 3,000
OTC TCMM $0.05 4,000
OTC AMIIQ $0.05 5,000
OTC PIED $0.05 5,000
OTC LEXI $0.05 7,000
OTC TEVT $0.05 7,000
OTC DMTRE $0.05 9,000
OTC VCLL $0.05 9,000
OTC ROIX $0.05 10,000
OTC CVEO $0.05 11,000
OTC ABCC $0.05 13,000
OTC BDRY $0.05 13,000
OTC ITNI $0.05 13,000
OTC APLL $0.05 14,000
OTC UNDY $0.05 20,000
OTC TACR $0.05 22,000
OTC TMXU $0.05 23,000
OTC AVTI $0.05 29,000
OTC JOES $0.05 29,000
OTC WSST $0.05 45,000
OTC EDII $0.05 80,000
OTC LDWIF $0.05 -
OTC SENS $0.05 87,000
OTC EMBR $0.05 -
OTC FPHI $0.05 1,000
OTC MSOL $0.05 2,000
OTC XCEDQ $0.05 4,000
OTC HLNTE $0.05 17,000
OTC COHQ $0.04 -
OTC HYALF $0.04 -
OTC IACG $0.04 -
OTC PEAMF $0.04 -
OTC VKSI $0.04 -
OTC WMDB $0.04 -
OTC CIIIE $0.04 1,000
OTC CRTS $0.04 1,000
OTC RHCS $0.04 1,000
OTC CGAM $0.04 3,000
OTC OUTT $0.04 3,000
OTC CPMG $0.04 4,000
OTC TKTL $0.04 6,000
OTC APAD $0.04 7,000
OTC FUTO $0.04 7,000
OTC MKRS $0.04 7,000
OTC NACTE $0.04 11,000
OTC ECOS $0.04 19,000
OTC BITL $0.04 22,000
OTC JOREQ $0.04 28,000
OTC RTRO $0.04 30,000
OTC VHSI $0.04 31,000
OTC CLGK $0.04 36,000
OTC CNRS $0.04 37,000
OTC MTEN $0.04 54,000
OTC ENCC $0.04 6,000
OTC BULH $0.04 1,000
OTC PUFF $0.04 2,000
OTC CVANQ $0.04 3,000
OTC PNLG $0.04 4,000
OTC STRR $0.04 4,000
OTC UICO $0.04 7,000
OTC EYES $0.04 8,000
OTC TLCR $0.04 9,000
OTC AWON $0.04 13,000
OTC MPSS $0.04 27,000
OTC CCAA $0.04 37,000
OTC BCPUQ $0.04 55,000
OTC FTER $0.04 78,000
OTC LBMT $0.03 26,000
OTC KNIC $0.03 45,000
OTC AUTO $0.03 1,000
OTC MNHG $0.03 1,000
OTC GEAA $0.03 -
OTC NTMD $0.03 -
OTC CLMI $0.03 -
OTC CDCAE $0.03 -
OTC FLTI $0.03 -
OTC JETN $0.03 -
OTC FUNW $0.03 -
OTC NAGM $0.03 -
OTC PAMM $0.03 -
OTC ROLL $0.03 -
OTC SEQL $0.03 -
OTC TFAC $0.03 -
OTC ABNK $0.03 1,000
OTC ENCR $0.03 1,000
OTC JPEI $0.03 1,000
OTC BMAL $0.03 2,000
OTC PMGIF $0.03 2,000
OTC ADVI $0.03 3,000
OTC BYCL $0.03 3,000
OTC SAEA $0.03 3,000
OTC BNTK $0.03 5,000
OTC CFON $0.03 5,000
OTC EPHI $0.03 5,000
OTC LRSY $0.03 5,000
OTC SLPT $0.03 5,000
OTC MMTSE $0.03 8,000
OTC ISPD $0.03 11,000
OTC RDNK $0.03 12,000
OTC ECEE $0.03 20,000
OTC MBEW $0.03 24,000
OTC EGLO $0.03 31,000
OTC PPRT $0.03 44,000
OTC TCMV $0.03 54,000
OTC AMHI $0.03 55,000
OTC PLSO $0.03 85,000
OTC RSLCE $0.03 60,000
OTC AEHCF $0.03 -
OTC ADTM $0.03 5,000
OTC EGNS $0.03 21,000
OTC BKTV $0.03 80,000
OTC SVCDQ $0.03 88,000
OTC AJAY $0.03 -
OTC WGHI $0.03 -
OTC AHWYQ $0.03 1,000
OTC IVII $0.03 1,000
OTC RACCQ $0.03 1,000
OTC AHLT $0.03 2,000
OTC GDENZ $0.03 3,000
OTC PTHW $0.03 4,000
OTC BHUS $0.03 7,000
OTC NICO $0.03 7,000
OTC ENML $0.03 9,000
OTC AVMJ $0.03 11,000
OTC CNDR $0.03 12,000
OTC DHMS $0.03 13,000
OTC DGTS $0.03 14,000
OTC GTTIF $0.03 19,000
OTC JABI $0.03 23,000
OTC WAVO $0.03 29,000
OTC KMGG $0.03 47,000
OTC XCLT $0.02 2,000
OTC KRHC $0.02 10,000
OTC FGCIQ $0.02 16,000
OTC UMCI $0.02 -
OTC CXOT $0.02 3,000
OTC MKSP $0.02 10,000
OTC VDCI $0.02 11,000
OTC AMDI $0.02 45,000
OTC BHUT $0.02 -
OTC CFIN $0.02 -
OTC EWND $0.02 -
OTC FCPYQ $0.02 -
OTC PBMI $0.02 -
OTC PIFI $0.02 -
OTC TERS $0.02 -
OTC UDYN $0.02 -
OTC UNSC $0.02 -
OTC APUUY $0.02 1,000
OTC GDIS $0.02 1,000
OTC HCGI $0.02 1,000
OTC HHCA $0.02 1,000
OTC SZIP $0.02 1,000
OTC TAVI $0.02 1,000
OTC CVTL $0.02 2,000
OTC AVIG $0.02 3,000
OTC NLMC $0.02 3,000
OTC OMGQ $0.02 3,000
OTC ESOL $0.02 4,000
OTC MLARE $0.02 4,000
OTC SOCT $0.02 4,000
OTC AGLF $0.02 5,000
OTC GLFN $0.02 6,000
OTC TSCPQ $0.02 7,000
OTC VICI $0.02 16,000
OTC ZNICE $0.02 18,000
OTC GLDUF $0.02 19,000
OTC VRFT $0.02 19,000
OTC NAPH $0.02 20,000
OTC XSYS $0.02 23,000
OTC CLBRQ $0.02 24,000
OTC ZPLS $0.02 27,000
OTC AIMI $0.02 30,000
OTC HICS $0.02 32,000
OTC IGCO $0.02 3,000
OTC DBGC $0.02 12,000
OTC NIFI $0.02 24,000
OTC NWSWE $0.02 72,000
OTC IBTR $0.02 79,000
OTC PXPS $0.02 1,000
OTC ANSC $0.02 5,000
OTC RGEQ $0.02 11,000
OTC IECS $0.02 14,000
OTC DMDS $0.02 47,000
OTC KERA $0.02 50,000
OTC USITQ $0.02 77,000
OTC OWLD $0.02 -
OTC CECS $0.02 3,000
OTC BMKS $0.02 12,000
OTC VUPDA $0.02 19,000
OTC SHPH $0.02 94,000
OTC ESNG $0.02 -
OTC FDYMF $0.02 -
OTC GBTE $0.02 -
OTC INNF $0.02 -
OTC JAYJ $0.02 -
OTC UTTC $0.02 -
OTC VIDI $0.02 -
OTC CMWL $0.02 1,000
OTC NETTQ $0.02 1,000
OTC SCCO $0.02 1,000
OTC CIBM $0.02 2,000
OTC EMKT $0.02 2,000
OTC ERST $0.02 3,000
OTC SSPD $0.02 3,000
OTC EMPIQ $0.02 5,000
OTC FUSN $0.02 6,000
OTC SVFO $0.02 7,000
OTC NVMD $0.02 8,000
OTC BRADQ $0.02 9,000
OTC NUOA $0.02 9,000
OTC PILT $0.02 9,000
OTC HENL $0.02 16,000
OTC PMCO $0.02 22,000
OTC NORPF $0.02 23,000
OTC OSYM $0.02 24,000
OTC MYTNQ $0.02 35,000
OTC OFIS $0.02 44,000
OTC WCEC $0.01 5,000
OTC AOXY $0.01 7,000
OTC VSNA $0.01 7,000
OTC SNLV $0.01 7,000
OTC VLFIQ $0.01 12,000
OTC KVCOQ $0.01 22,000
OTC DEMPE $0.01 25,000
OTC COWI $0.01 30,000
OTC LWNTE $0.01 85,000
OTC FNAT $0.01 -
OTC INTE $0.01 -
OTC OGPS $0.01 -
OTC CMTR $0.01 1,000
OTC WCLT $0.01 1,000
OTC CYRS $0.01 3,000
OTC COES $0.01 4,000
OTC FTCHE $0.01 9,000
OTC EPMO $0.01 14,000
OTC NRDS $0.01 28,000
OTC ANYD $0.01 34,000
OTC ATVA $0.01 -
OTC CHLR $0.01 -
OTC CCLNQ $0.01 -
OTC CSNE $0.01 -
OTC ASET $0.01 -
OTC ERGB $0.01 -
OTC FORU $0.01 -
OTC GSLM $0.01 -
OTC HICO $0.01 -
OTC IGAC $0.01 -
OTC LEPI $0.01 -
OTC LXTI $0.01 -
OTC LRSI $0.01 -
OTC LSKI $0.01 -
OTC MAGRQ $0.01 -
OTC PPIP $0.01 -
OTC RNWR $0.01 -
OTC RSIH $0.01 -
OTC SXTN $0.01 -
OTC THIS $0.01 -
OTC TMXIQ $0.01 -
OTC TTMT $0.01 -
OTC CSYI $0.01 1,000
OTC DOCP $0.01 1,000
OTC FONE $0.01 1,000
OTC GTIX $0.01 1,000
OTC IFMC $0.01 1,000
OTC JUST $0.01 1,000
OTC NETC $0.01 1,000
OTC RAVEQ $0.01 1,000
OTC STEL $0.01 1,000
OTC UTDT $0.01 1,000
OTC UTCCQ $0.01 1,000
OTC VPTI $0.01 1,000
OTC NTGN $0.01 2,000
OTC PBSI $0.01 2,000
OTC TPAM $0.01 2,000
OTC ECGOQ $0.01 3,000
OTC DSYT $0.01 3,000
OTC PNVNQ $0.01 4,000
OTC RSPN $0.01 4,000
OTC LTCW $0.01 5,000
OTC TEHI $0.01 5,000
OTC AURLQ $0.01 6,000
OTC BIGM $0.01 6,000
OTC EAIN $0.01 6,000
OTC RPCX $0.01 6,000
OTC HELI $0.01 7,000
OTC CAML $0.01 8,000
OTC VDCTQ $0.01 8,000
OTC TIPS $0.01 11,000
OTC HERF $0.01 13,000
OTC CTEK $0.01 19,000
OTC ABID $0.01 29,000
OTC PGEXQ $0.01 36,000
OTC CONV $0.01 41,000
OTC WTXI $0.01 59,000
OTC LNCC $0.01 -
OTC ROAKF $0.01 -
OTC GSTXE $0.01 13,000
OTC OBTV $0.01 51,000
OTC ACAR $0.01 -
OTC TXFI $0.01 -
OTC CHAT $0.01 1,000
OTC OFLDE $0.01 1,000
OTC HCOM $0.01 2,000
OTC PGPG $0.01 4,000
OTC UCPCE $0.01 37,000
OTC TMOTQ $0.01 53,000
OTC IDSI $0.01 -
OTC SISK $0.01 -
OTC AOPL $0.01 2,000
OTC LONE $0.01 2,000
OTC GBOTQ $0.01 5,000
OTC ATVLE $0.01 6,000
OTC TOTH $0.01 7,000
OTC ADPC $0.01 23,000
OTC CLCXQ $0.01 24,000
OTC DMEC $0.01 97,000
OTC CDCM $0.01 -
OTC RIDG $0.01 -
OTC UTLV $0.01 -
OTC UTPM $0.01 -
OTC FEMQQ $0.01 1,000
OTC JAWS $0.01 1,000
OTC NINE $0.01 1,000
OTC DMSC $0.01 3,000
OTC VERD $0.01 3,000
OTC COTF $0.01 4,000
OTC MICAQ $0.01 9,000
OTC USCM $0.01 13,000
OTC TRES $0.01 23,000
OTC GLMCE $0.01 35,000
OTC USAT $0.01 69,000
OTC PLCOE $0.01 96,000
OTC ADPL $0.01 -
OTC BHQU $0.01 -
OTC HCOR $0.01 -
OTC MKID $0.01 -
OTC NEXR $0.01 -
OTC PNCLQ $0.01 -
OTC BRLS $0.01 -
OTC SLCTY $0.01 -
OTC UNCB $0.01 -
OTC USTL $0.01 -
OTC VCIX $0.01 -
OTC CPXP $0.01 1,000
OTC DFAX $0.01 1,000
OTC ECSCQ $0.01 1,000
OTC HAYZQ $0.01 1,000
OTC TPIE $0.01 1,000
OTC APSIQ $0.01 2,000
OTC ICNW $0.01 4,000
OTC RECQQ $0.01 4,000
OTC GUCO $0.01 5,000
OTC LDSD $0.01 5,000
OTC LSNS $0.01 5,000
OTC BOLDQ $0.01 6,000
OTC MDCM $0.01 7,000
OTC UPXE $0.01 9,000
OTC TMSTA $0.01 14,000
OTC GECMQ $0.01 15,000
OTC IMCC $0.01 26,000
OTC TSST $0.01 58,000
OTC DHTT $0.01 65,000
OTC ARTTQ $0.01 93,000
OTC FRAE $0.00 -
OTC NVMH $0.00 2,000
OTC SPML $0.00 9,000
OTC CHSWQ $0.00 13,000
OTC REDI $0.00 15,000
OTC CPIM $0.00 20,000
OTC GSMI $0.00 38,000
OTC CPMIQ $0.00 -
OTC HLXC $0.00 -
OTC MRIIQ $0.00 -
OTC MRSIQ $0.00 -
OTC PTETQ $0.00 -
OTC RDMG $0.00 -
OTC CCWW $0.00 1,000
OTC NUMD $0.00 1,000
OTC ONCR $0.00 1,000
OTC APTX $0.00 3,000
OTC GTOSQ $0.00 3,000
OTC FPNQ $0.00 5,000
OTC USNC $0.00 6,000
OTC CMLK $0.00 12,000
OTC CHTL $0.00 21,000
OTC BSMTQ $0.00 27,000
OTC MPEG $0.00 40,000
OTC MXAL $0.00 75,000
OTC ASIL $0.00 -
OTC AMXC $0.00 -
OTC BYDSQ $0.00 -
OTC CODDQ $0.00 -
OTC IMIIQ $0.00 -
OTC JLNY $0.00 -
OTC MILM $0.00 -
OTC OPMX $0.00 -
OTC SLNE $0.00 -
OTC TCMSQ $0.00 -
OTC WRKE $0.00 -
OTC GBITQ $0.00 1,000
OTC MCIF $0.00 1,000
OTC NWST $0.00 1,000
OTC CCRIQ $0.00 2,000
OTC QDXC $0.00 5,000
OTC SYCR $0.00 5,000
OTC SSAXQ $0.00 5,000
OTC CLWB $0.00 6,000
OTC WPACQ $0.00 8,000
OTC YESS $0.00 17,000
OTC ENET $0.00 21,000
OTC ABACQ $0.00 23,000
OTC HOPR $0.00 35,000
OTC TSERE $0.00 49,000
OTC AFTC $0.00 54,000
OTC AIRSQ $0.00 -
OTC AAPC $0.00 -
OTC AUST $0.00 -
OTC CAII $0.00 -
OTC CLCR $0.00 -
OTC FWEB $0.00 -
OTC GRERF $0.00 -
OTC ISTM $0.00 -
OTC IMCX $0.00 -
OTC MENU $0.00 -
OTC KSEVQ $0.00 -
OTC LNST $0.00 -
OTC LXUE $0.00 -
OTC MMRI $0.00 -
OTC MXMX $0.00 -
OTC MAMT $0.00 -
OTC PWSP $0.00 -
OTC QBIO $0.00 -
OTC UNHC $0.00 -
OTC FGLF $0.00 -
OTC RBDSQ $0.00 -
OTC SWMC $0.00 -
OTC TALWQ $0.00 -
OTC WAMA $0.00 -
OTC ANIC $0.00 1,000
OTC TRUKQ $0.00 1,000
OTC FFSY $0.00 1,000
OTC JMIC $0.00 1,000
OTC THMZ $0.00 1,000
OTC MLTNQ $0.00 1,000
OTC ARMGQ $0.00 2,000
OTC BISA $0.00 2,000
OTC CCGI $0.00 2,000
OTC GZON $0.00 2,000
OTC BHIT $0.00 3,000
OTC EBAS $0.00 3,000
OTC USHO $0.00 3,000
OTC VAGO $0.00 3,000
OTC ABMIQ $0.00 5,000
OTC TGRPQ $0.00 5,000
OTC EBLD $0.00 6,000
OTC CEEG $0.00 7,000
OTC PLHCQ $0.00 7,000
OTC RTIN $0.00 7,000
OTC ARCX $0.00 13,000
OTC USDI $0.00 19,000
OTC WRII $0.00 19,000
OTC TOFF $0.00 24,000
OTC ICOP $0.00 30,000
OTC WFFT $0.00 32,000
OTC IDID $0.00 34,000
OTC SYCD $0.00 70,000
OTC NYBSQ $- -
OTC ATREQ $- 2,000
OTC QSYSQ $- 2,000
OTC TLTXQ $- 24,000
OTC SCMS $- 27,000
:=) Gary Swancey
NYSE 951 stocks trading under 100k AVD
NYSE BRK.A $70,800.00 -
NYSE WPO $565.50 5,000
NYSE WTM $372.00 6,000
NYSE Y $204.55 13,000
NYSE MKL $199.10 29,000
NYSE UBS $136.22 41,000
NYSE TRH $120.40 12,000
NYSE BCS $116.50 5,000
NYSE HMC $89.75 36,000
NYSE TI $88.40 13,000
NYSE HIT $87.99 35,000
NYSE NAB $80.60 35,000
NYSE NC $79.05 44,000
NYSE KUB $78.90 1,000
NYSE KYO $78.80 27,000
NYSE RNR $74.35 65,000
NYSE KMP $71.49 86,000
NYSE RTP $71.05 22,000
NYSE CCN $69.63 71,000
NYSE TM $69.54 22,000
NYSE SSP $68.79 63,000
NYSE STU $68.39 9,000
NYSE ING $66.20 93,000
NYSE BF.B $65.70 81,000
NYSE GNI $65.50 2,000
NYSE BTY $65.00 89,000
NYSE WL $61.45 96,000
NYSE E $61.13 50,000
NYSE ALX $59.98 4,000
NYSE JNC $59.62 50,000
NYSE SOR $58.82 4,000
NYSE SSD $58.07 18,000
NYSE DEG $57.32 79,000
NYSE BSY $57.25 5,000
NYSE FS $53.90 86,000
NYSE SI $52.60 79,000
NYSE FCE.A $52.50 17,000
NYSE EON $52.25 19,000
NYSE PTZ $52.09 24,000
NYSE SHR $51.39 3,000
NYSE AC $51.25 99,000
NYSE SNN $51.20 4,000
NYSE BAB $50.75 30,000
NYSE XTR $50.23 21,000
NYSE CW $49.85 9,000
NYSE CNT $49.70 49,000
NYSE ESS $49.07 60,000
NYSE UIL $48.22 28,000
NYSE FRK $47.50 46,000
NYSE IX $47.40 5,000
NYSE TGI $47.10 51,000
NYSE CPG $46.91 65,000
NYSE MTR $46.50 1,000
NYSE FVB $46.27 64,000
NYSE RYN $45.87 84,000
NYSE MTH $45.77 37,000
NYSE VCO $45.65 4,000
NYSE RHB $45.45 65,000
NYSE EPC $45.40 5,000
NYSE LHP $45.32 37,000
NYSE CKH $45.15 49,000
NYSE NVO $45.10 22,000
NYSE RLI $44.97 17,000
NYSE SQA.A $44.90 10,000
NYSE PII $44.85 87,000
NYSE TDK $44.45 15,000
NYSE NJR $44.14 25,000
NYSE RIT $44.00 48,000
NYSE HRH $43.87 36,000
NYSE SMI $43.80 86,000
NYSE SCO $43.65 9,000
NYSE NST $43.59 98,000
NYSE CHG $43.40 28,000
NYSE TTC $43.05 41,000
NYSE FTE $43.00 27,000
NYSE ST $42.99 17,000
NYSE BRO $42.70 48,000
NYSE MTX $42.27 71,000
NYSE NHY $42.11 19,000
NYSE NCH $41.50 62,000
NYSE GBL $41.05 14,000
NYSE EPD $40.81 23,000
NYSE MNI $40.49 48,000
NYSE PWG $40.32 5,000
NYSE BF $39.74 48,000
NYSE FMN $39.40 62,000
NYSE IVC $39.39 70,000
NYSE MNY $39.38 94,000
NYSE ANZ $39.00 5,000
NYSE TNC $38.91 18,000
NYSE ARE $38.87 70,000
NYSE LC $38.72 29,000
NYSE HE $38.69 87,000
NYSE IRE $38.56 6,000
NYSE UTR $38.50 39,000
NYSE TPL $38.20 2,000
NYSE MHO $38.15 45,000
NYSE SP $38.00 88,000
NYSE NBP $37.99 78,000
NYSE ROP $37.94 73,000
NYSE UVV $37.93 71,000
NYSE TLM $37.45 93,000
NYSE CGI $37.29 44,000
NYSE BLX $37.05 26,000
NYSE HAN $37.03 38,000
NYSE HAR $37.00 94,000
NYSE ABM $36.65 81,000
NYSE DFG $36.64 41,000
NYSE KPP $36.60 9,000
NYSE NGG $36.50 3,000
NYSE TMB $36.50 17,000
NYSE NYE $36.50 28,000
NYSE RGA $36.30 52,000
NYSE LBY $36.15 22,000
NYSE CHE $36.10 21,000
NYSE BPL $35.99 11,000
NYSE SUI $35.98 35,000
NYSE SUS $35.98 70,000
NYSE CAJ $35.65 79,000
NYSE CSL $35.35 99,000
NYSE RUK $35.10 7,000
NYSE FLA $35.04 64,000
NYSE TBE $35.00 6,000
NYSE PNY $34.89 54,000
NYSE TRE $34.79 5,000
NYSE BLK $34.75 90,000
NYSE WMK $34.73 18,000
NYSE FLO $34.66 98,000
NYSE WPS $34.64 48,000
NYSE BRC $34.59 39,000
NYSE AD $34.08 97,000
NYSE BNL $34.00 -
NYSE WBK $34.00 8,000
NYSE CBI $33.90 37,000
NYSE EPN $33.82 48,000
NYSE CXP $33.80 18,000
NYSE BCM $33.75 23,000
NYSE CRR $33.71 54,000
NYSE PVA $33.58 65,000
NYSE LEE $33.39 94,000
NYSE AWR $33.19 14,000
NYSE PKY $33.18 34,000
NYSE IEX $32.85 40,000
NYSE CHZ $32.80 48,000
NYSE THO $32.75 35,000
NYSE MLI $32.60 53,000
NYSE GGG $32.50 51,000
NYSE JEF $32.05 60,000
NYSE SJI $31.61 16,000
NYSE CMC $31.60 36,000
NYSE UDL $31.50 28,000
NYSE AGM $31.35 42,000
NYSE CPJ $31.35 46,000
NYSE AVZ $31.33 21,000
NYSE IOG $31.25 5,000
NYSE DCI $31.19 69,000
NYSE PV $31.05 1,000
NYSE UGS $31.05 42,000
NYSE KV.B $31.01 66,000
NYSE ATR $31.00 79,000
NYSE AHO $30.90 44,000
NYSE TND $30.80 19,000
NYSE EN $30.79 4,000
NYSE CLL $30.51 4,000
NYSE UPM $30.37 5,000
NYSE CLJ $30.37 16,000
NYSE TMS $30.31 10,000
NYSE WEG $30.25 10,000
NYSE HAE $30.20 82,000
NYSE CPO $30.20 84,000
NYSE CBL $30.20 99,000
NYSE BKF $30.10 48,000
NYSE CLP $30.03 67,000
NYSE AME $29.95 99,000
NYSE PQE $29.86 17,000
NYSE NPK $29.85 7,000
NYSE SHU $29.85 86,000
NYSE HME $29.83 88,000
NYSE THX $29.80 45,000
NYSE NHL $29.76 31,000
NYSE ESE $29.75 59,000
NYSE NTK $29.52 21,000
NYSE GBP $29.52 58,000
NYSE HPG $29.35 16,000
NYSE BN $29.35 76,000
NYSE TPP $29.32 28,000
NYSE PIO $29.31 4,000
NYSE ION $29.23 35,000
NYSE CRS $29.10 63,000
NYSE STL $28.96 61,000
NYSE SPI $28.90 54,000
NYSE CLU $28.82 7,000
NYSE FED $28.82 69,000
NYSE TSS $28.79 47,000
NYSE HUB.B $28.78 84,000
NYSE AZ $28.68 14,000
NYSE CSB $28.65 1,000
NYSE GET $28.52 41,000
NYSE ZNT $28.50 16,000
NYSE GPI $28.50 94,000
NYSE CED $28.45 19,000
NYSE O $28.45 80,000
NYSE BOX $28.37 21,000
NYSE BAU $28.35 11,000
NYSE VLY $28.30 82,000
NYSE MHC $28.25 40,000
NYSE CBU $28.14 44,000
NYSE SIB $28.09 85,000
NYSE CRM $28.00 1,000
NYSE TRC $28.00 11,000
NYSE NAP $28.00 40,000
NYSE FVH $27.60 10,000
NYSE KRC $27.56 91,000
NYSE RUS $27.50 23,000
NYSE DEL $27.34 10,000
NYSE MTW $27.33 58,000
NYSE TII $27.20 14,000
NYSE ALS $27.11 11,000
NYSE RBA $27.11 15,000
NYSE PEO $27.10 17,000
NYSE SIH $27.02 14,000
NYSE GB $26.99 49,000
NYSE HQH $26.95 25,000
NYSE CUZ $26.95 83,000
NYSE BNG $26.91 3,000
NYSE BDG $26.90 17,000
NYSE SSS $26.90 47,000
NYSE RBN $26.81 11,000
NYSE IHP $26.76 38,000
NYSE UGI $26.64 74,000
NYSE DA $26.63 21,000
NYSE SPH $26.61 35,000
NYSE JOE $26.54 53,000
NYSE MBT $26.50 29,000
NYSE HSC $26.50 89,000
NYSE BGR $26.49 38,000
NYSE CM $26.26 2,000
NYSE SMT $26.26 68,000
NYSE IQW $26.23 6,000
NYSE CLC $26.20 50,000
NYSE PY $26.10 6,000
NYSE FBP $26.03 23,000
NYSE ROG $26.01 36,000
NYSE SCL $25.90 6,000
NYSE WST $25.90 22,000
NYSE TEE $25.89 37,000
NYSE TRK $25.85 73,000
NYSE TD $25.78 84,000
NYSE MAA $25.75 29,000
NYSE BMO $25.69 39,000
NYSE KDN $25.60 65,000
NYSE URS $25.60 77,000
NYSE SU $25.55 97,000
NYSE SJM $25.53 33,000
NYSE NX $25.50 32,000
NYSE SKY $25.49 12,000
NYSE ENL $25.48 4,000
NYSE GLH $25.43 35,000
NYSE CWT $25.40 16,000
NYSE PNP $25.35 85,000
NYSE TRY $25.25 51,000
NYSE PAA $25.22 58,000
NYSE WQP $25.15 1,000
NYSE REG $25.14 55,000
NYSE TCN $25.00 8,000
NYSE IMI $24.85 10,000
NYSE PEI $24.85 41,000
NYSE WPL $24.80 50,000
NYSE WIT $24.69 90,000
NYSE NXY $24.68 23,000
NYSE PSC $24.65 71,000
NYSE NWN $24.62 50,000
NYSE SCM $24.60 10,000
NYSE AML $24.55 37,000
NYSE MAC $24.55 73,000
NYSE BTH $24.32 68,000
NYSE CEM $24.26 26,000
NYSE ETP $24.25 1,000
NYSE AZZ $24.25 18,000
NYSE CSK $24.18 38,000
NYSE RSC $24.15 32,000
NYSE MMA $24.15 33,000
NYSE SBR $24.11 35,000
NYSE KEX $24.10 41,000
NYSE IMN $24.06 90,000
NYSE FRC $24.01 72,000
NYSE LG $23.98 33,000
NYSE PRN $23.80 4,000
NYSE PUK $23.80 6,000
NYSE EDP $23.75 -
NYSE SJR $23.74 33,000
NYSE FMS $23.66 22,000
NYSE SEH $23.65 29,000
NYSE APU $23.60 27,000
NYSE WRE $23.57 86,000
NYSE PVD $23.50 3,000
NYSE BBR $23.48 32,000
NYSE FBA $23.40 12,000
NYSE DTG $23.36 63,000
NYSE JPR $23.31 49,000
NYSE CSS $23.30 3,000
NYSE RWT $23.29 67,000
NYSE WE $23.28 27,000
NYSE ICI $23.27 81,000
NYSE PCZ $23.24 23,000
NYSE ITY $23.15 11,000
NYSE ATO $23.12 61,000
NYSE TWK $23.05 45,000
NYSE EMS $23.00 75,000
NYSE SWX $23.00 79,000
NYSE CJR $22.85 5,000
NYSE CNL $22.82 93,000
NYSE B $22.73 29,000
NYSE CBA $22.68 16,000
NYSE SKT $22.68 36,000
NYSE SFF $22.60 9,000
NYSE HQL $22.60 20,000
NYSE JW.A $22.60 51,000
NYSE YPF $22.58 7,000
NYSE SAN $22.50 9,000
NYSE SWM $22.50 19,000
NYSE SRT $22.50 35,000
NYSE YZC $22.42 2,000
NYSE SXI $22.38 10,000
NYSE FUN $22.33 33,000
NYSE OEH $22.15 30,000
NYSE HNP $22.12 37,000
NYSE TA $22.00 63,000
NYSE EGP $21.94 42,000
NYSE AIB $21.92 63,000
NYSE PUB $21.90 1,000
NYSE OXM $21.85 22,000
NYSE ALB $21.78 61,000
NYSE UHT $21.63 79,000
NYSE FIA $21.60 2,000
NYSE CZ $21.60 24,000
NYSE WES $21.59 28,000
NYSE CPY $21.50 23,000
NYSE MCC $21.45 14,000
NYSE IAL $21.30 3,000
NYSE TY $21.30 73,000
NYSE CU $21.19 25,000
NYSE POC $21.15 3,000
NYSE BEZ $21.08 33,000
NYSE BWG $21.07 3,000
NYSE GDI $21.03 37,000
NYSE IMC $21.00 70,000
NYSE SGU $20.95 30,000
NYSE EDE $20.81 43,000
NYSE CCJ $20.80 32,000
NYSE PTR $20.78 42,000
NYSE BED $20.66 58,000
NYSE ZAP $20.60 1,000
NYSE HTV $20.52 36,000
NYSE TP $20.50 5,000
NYSE SCX $20.48 2,000
NYSE NCX $20.38 63,000
NYSE TCT $20.30 24,000
NYSE DOM $20.29 66,000
NYSE ARJ $20.25 76,000
NYSE BRG $20.20 5,000
NYSE DRQ $20.10 72,000
NYSE TU $20.06 13,000
NYSE STC $20.05 16,000
NYSE MRG $20.00 15,000
NYSE JS $20.00 70,000
NYSE ROL $19.80 24,000
NYSE CAR $19.80 86,000
NYSE WPC $19.75 36,000
NYSE MTN $19.70 48,000
NYSE HEI $19.61 40,000
NYSE LQU $19.60 17,000
NYSE GTY $19.49 19,000
NYSE MOV $19.48 41,000
NYSE KWR $19.40 34,000
NYSE UPK $19.35 -
NYSE NEB $19.35 22,000
NYSE IXX $19.35 73,000
NYSE SUG $19.34 41,000
NYSE CGC $19.28 23,000
NYSE SNP $19.28 36,000
NYSE PXT $19.25 17,000
NYSE FGP $19.25 52,000
NYSE MKT $19.23 66,000
NYSE BFS $19.15 24,000
NYSE SBP $19.10 13,000
NYSE NYM $19.00 13,000
NYSE CEO $19.00 42,000
NYSE ELK $19.00 82,000
NYSE GLB $18.99 74,000
NYSE TW $18.96 19,000
NYSE WMC $18.95 12,000
NYSE IDR $18.93 20,000
NYSE SKP $18.90 8,000
NYSE EOT $18.90 34,000
NYSE OCQ $18.88 38,000
NYSE SAE $18.85 2,000
NYSE SQM $18.84 11,000
NYSE CGW $18.83 50,000
NYSE CPK $18.80 6,000
NYSE RYG $18.77 14,000
NYSE CLB $18.75 98,000
NYSE SCR.A $18.72 48,000
NYSE BPC $18.69 9,000
NYSE LNN $18.69 17,000
NYSE TBC $18.69 32,000
NYSE UU $18.60 5,000
NYSE ADC $18.58 6,000
NYSE TSD $18.51 -
NYSE RCN $18.50 16,000
NYSE TG $18.49 52,000
NYSE BCF $18.44 46,000
NYSE CPC $18.43 75,000
NYSE AIN $18.41 89,000
NYSE ASA $18.39 32,000
NYSE AIT $18.38 34,000
NYSE TSU $18.28 72,000
NYSE BKE $18.26 29,000
NYSE NET $18.25 6,000
NYSE GL $18.21 51,000
NYSE CV $18.21 53,000
NYSE ATU $18.19 56,000
NYSE ESF $18.17 17,000
NYSE AXN $18.17 26,000
NYSE SFP $18.06 93,000
NYSE SAT $18.05 5,000
NYSE SCV.A $18.00 -
NYSE PNN $18.00 13,000
NYSE NGT $18.00 19,000
NYSE YCC $17.98 61,000
NYSE EPR $17.91 44,000
NYSE FFG $17.90 12,000
NYSE ICB $17.85 7,000
NYSE SR $17.85 19,000
NYSE RAH $17.79 37,000
NYSE GCS $17.72 40,000
NYSE LHO $17.66 39,000
NYSE BSB $17.56 37,000
NYSE AOS $17.55 51,000
NYSE ADX $17.54 59,000
NYSE GFR $17.49 6,000
NYSE WLM $17.48 58,000
NYSE WAK $17.45 14,000
NYSE LVB $17.45 27,000
NYSE MPH $17.45 64,000
NYSE RPT $17.41 6,000
NYSE BNN $17.39 41,000
NYSE TLD $17.19 9,000
NYSE TAR $17.13 10,000
NYSE LAD $17.10 35,000
NYSE VOL $17.06 14,000
NYSE RNT $17.03 40,000
NYSE OFG $17.00 10,000
NYSE KLM $17.00 29,000
NYSE CIR $17.00 69,000
NYSE DVI $16.98 26,000
NYSE PRA $16.95 37,000
NYSE MEH $16.93 34,000
NYSE NZT $16.93 38,000
NYSE STW $16.92 75,000
NYSE WLV $16.85 19,000
NYSE RML $16.84 98,000
NYSE UNF $16.80 48,000
NYSE AXL $16.80 91,000
NYSE OTL $16.72 72,000
NYSE UIC $16.70 76,000
NYSE ABG $16.68 5,000
NYSE NCS $16.60 34,000
NYSE UAG $16.55 78,000
NYSE MFI $16.40 51,000
NYSE CDI $16.36 25,000
NYSE BB $16.27 4,000
NYSE RG $16.23 77,000
NYSE KE $16.18 81,000
NYSE GMP $16.16 9,000
NYSE WEA $16.14 26,000
NYSE ELE $16.11 77,000
NYSE BW $16.11 78,000
NYSE CRT $16.10 19,000
NYSE SID $16.10 30,000
NYSE CLF $16.05 86,000
NYSE AED $16.00 4,000
NYSE RVT $15.95 54,000
NYSE RDK $15.85 75,000
NYSE PSO $15.84 22,000
NYSE CBG $15.77 40,000
NYSE NEV $15.70 98,000
NYSE KP $15.65 56,000
NYSE WTU $15.55 47,000
NYSE PFA $15.50 7,000
NYSE CNO $15.50 29,000
NYSE AH $15.47 65,000
NYSE CEA $15.35 3,000
NYSE IPX $15.35 14,000
NYSE SJH $15.30 48,000
NYSE CGX $15.30 65,000
NYSE TDI $15.25 1,000
NYSE VIP $15.24 64,000
NYSE FTD $15.22 7,000
NYSE CHH $15.20 82,000
NYSE CPV $15.12 34,000
NYSE UBH $15.00 18,000
NYSE LXP $15.00 76,000
NYSE AIR $15.00 77,000
NYSE TFS $15.00 97,000
NYSE BSI $14.85 13,000
NYSE SEN $14.80 30,000
NYSE CRD.B $14.79 37,000
NYSE TCI $14.75 2,000
NYSE BGY $14.75 7,000
NYSE ENT $14.71 49,000
NYSE RES $14.65 15,000
NYSE WWF $14.65 47,000
NYSE TDY $14.58 79,000
NYSE IRS $14.55 3,000
NYSE NVH $14.52 20,000
NYSE MYS $14.50 6,000
NYSE MYE $14.50 32,000
NYSE ALG $14.49 3,000
NYSE DVD $14.49 58,000
NYSE BZF $14.46 41,000
NYSE NL $14.41 54,000
NYSE ZNH $14.40 8,000
NYSE DON $14.40 11,000
NYSE RTI $14.40 47,000
NYSE ENI $14.39 54,000
NYSE IPS $14.38 2,000
NYSE BRY $14.38 16,000
NYSE DYS $14.36 41,000
NYSE WAB $14.30 60,000
NYSE MCS $14.29 29,000
NYSE RST $14.27 74,000
NYSE OSM $14.20 76,000
NYSE EAC $14.16 62,000
NYSE WSO $14.14 31,000
NYSE GLR $14.00 4,000
NYSE AKO.A $14.00 44,000
NYSE GIL $13.98 85,000
NYSE ALN $13.95 62,000
NYSE SHI $13.90 4,000
NYSE HVT $13.88 67,000
NYSE CRN $13.85 10,000
NYSE SUR $13.80 33,000
NYSE WHC $13.80 56,000
NYSE MPR $13.74 5,000
NYSE DMH $13.70 1,000
NYSE NTZ $13.70 39,000
NYSE FMK $13.64 7,000
NYSE MTA $13.59 50,000
NYSE ASV $13.43 5,000
NYSE DCO $13.40 5,000
NYSE MDS $13.40 56,000
NYSE PHI $13.40 68,000
NYSE PXR $13.40 76,000
NYSE CNJ $13.35 56,000
NYSE WTS $13.30 58,000
NYSE RNE $13.26 3,000
NYSE POP $13.20 33,000
NYSE TLS $13.15 7,000
NYSE MMR $13.15 25,000
NYSE FCF $13.15 69,000
NYSE JDN $13.15 93,000
NYSE GLT $13.12 61,000
NYSE MRR $13.05 63,000
NYSE CHX $13.01 43,000
NYSE GMR $13.00 97,000
NYSE JLL $12.98 44,000
NYSE FF $12.95 17,000
NYSE PGE $12.95 53,000
NYSE BOY $12.93 63,000
NYSE WG $12.92 50,000
NYSE CIX $12.89 20,000
NYSE SMP $12.89 23,000
NYSE BSH $12.88 15,000
NYSE WLS $12.85 4,000
NYSE CDA $12.65 11,000
NYSE PCU $12.60 48,000
NYSE BKI $12.60 61,000
NYSE WNC $12.45 55,000
NYSE ANL $12.44 5,000
NYSE TRP $12.39 53,000
NYSE WMO $12.36 67,000
NYSE SF $12.35 2,000
NYSE COA $12.30 43,000
NYSE ITP $12.25 34,000
NYSE SCS $12.01 84,000
NYSE AK $12.00 26,000
NYSE AP $11.98 6,000
NYSE ARL $11.96 12,000
NYSE INT $11.95 25,000
NYSE ALC $11.94 39,000
NYSE IFS $11.94 40,000
NYSE MAG $11.93 53,000
NYSE NMI $11.91 5,000
NYSE JLG $11.81 83,000
NYSE NHI $11.78 66,000
NYSE HXL $11.68 67,000
NYSE KTO $11.65 93,000
NYSE EQY $11.64 11,000
NYSE SGG $11.60 -
NYSE MDZ $11.57 6,000
NYSE TKA $11.55 8,000
NYSE PNE $11.50 3,000
NYSE LDL $11.50 61,000
NYSE BNE $11.49 62,000
NYSE PDQ $11.44 93,000
NYSE VHI $11.38 18,000
NYSE RKT $11.30 21,000
NYSE MX $11.23 1,000
NYSE ADO $11.20 32,000
NYSE GFF $11.19 78,000
NYSE AGL $11.15 13,000
NYSE ATL $11.10 -
NYSE SWN $11.10 83,000
NYSE HWL $11.05 7,000
NYSE TMM $11.03 38,000
NYSE JCC $11.00 2,000
NYSE DAP $10.94 31,000
NYSE TKS $10.90 44,000
NYSE TCC $10.90 54,000
NYSE KME $10.88 70,000
NYSE SEO $10.82 67,000
NYSE TEI $10.82 73,000
NYSE SL $10.75 2,000
NYSE NRD $10.75 22,000
NYSE FDP $10.75 92,000
NYSE HCB $10.74 59,000
NYSE GGY $10.65 -
NYSE ISP $10.65 35,000
NYSE DK $10.64 53,000
NYSE SMF $10.61 14,000
NYSE BAS $10.60 17,000
NYSE GRL $10.55 55,000
NYSE PDA $10.50 -
NYSE IRT $10.50 73,000
NYSE RHA $10.45 5,000
NYSE TSP $10.44 4,000
NYSE MSC $10.40 18,000
NYSE GG $10.38 70,000
NYSE PYX $10.26 52,000
NYSE WXH $10.25 69,000
NYSE BRT $10.24 1,000
NYSE OFC $10.19 38,000
NYSE LII $10.19 94,000
NYSE FLB $10.12 5,000
NYSE SGK $10.07 23,000
NYSE JWL $10.05 46,000
NYSE PNG $10.00 -
NYSE NTL $9.98 4,000
NYSE GRB $9.95 39,000
NYSE ASI $9.90 3,000
NYSE CAE $9.89 17,000
NYSE SRI $9.80 40,000
NYSE ACP $9.76 9,000
NYSE TNT $9.75 34,000
NYSE HUF $9.74 35,000
NYSE VCD $9.74 66,000
NYSE FLY $9.65 12,000
NYSE OIS $9.65 99,000
NYSE BOS $9.64 1,000
NYSE CRC $9.60 3,000
NYSE ISH $9.60 3,000
NYSE PGF $9.60 3,000
NYSE NNY $9.60 10,000
NYSE EKT $9.60 45,000
NYSE SAM $9.55 71,000
NYSE NCA $9.54 16,000
NYSE CWG $9.52 3,000
NYSE CSI $9.50 2,000
NYSE UNO $9.49 9,000
NYSE CH $9.46 21,000
NYSE ENN $9.45 97,000
NYSE SNS $9.44 41,000
NYSE FOB $9.43 31,000
NYSE LFL $9.40 21,000
NYSE RGR $9.40 29,000
NYSE SIZ $9.35 14,000
NYSE HZO $9.33 8,000
NYSE EQS $9.30 4,000
NYSE TUG $9.30 8,000
NYSE LEO $9.26 55,000
NYSE SMV.A $9.05 -
NYSE GSH $9.05 10,000
NYSE DES $9.04 19,000
NYSE GBX $9.01 10,000
NYSE SHS $9.00 44,000
NYSE MAL $8.95 6,000
NYSE TT $8.91 7,000
NYSE IEE $8.91 91,000
NYSE DTC $8.90 7,000
NYSE WCC $8.90 30,000
NYSE IIT $8.90 54,000
NYSE OMS $8.89 44,000
NYSE APN $8.89 61,000
NYSE AIZ $8.88 11,000
NYSE IMY $8.80 5,000
NYSE DSM $8.80 51,000
NYSE LUB $8.78 78,000
NYSE GVT $8.73 27,000
NYSE MHU $8.70 5,000
NYSE DER $8.65 44,000
NYSE BAP $8.61 51,000
NYSE UBP $8.60 2,000
NYSE PIK $8.60 19,000
NYSE PWN $8.57 75,000
NYSE EBF $8.53 45,000
NYSE CGA $8.50 42,000
NYSE EMF $8.48 63,000
NYSE SRR $8.42 94,000
NYSE MRF $8.40 7,000
NYSE BOG $8.35 37,000
NYSE GI $8.34 11,000
NYSE ENO $8.29 2,000
NYSE NFI $8.20 3,000
NYSE NTG $8.20 72,000
NYSE ICM $8.15 -
NYSE NUS $8.15 62,000
NYSE BLU $8.08 39,000
NYSE ODC $8.05 3,000
NYSE CLR $8.03 1,000
NYSE ITA $7.97 6,000
NYSE DAB $7.96 32,000
NYSE PI $7.95 4,000
NYSE IGF $7.90 8,000
NYSE TNH $7.90 16,000
NYSE CRO $7.89 41,000
NYSE CCC $7.89 65,000
NYSE BEI $7.86 4,000
NYSE TOD $7.85 8,000
NYSE BRS $7.80 1,000
NYSE WEH $7.78 10,000
NYSE LMS $7.71 36,000
NYSE UGP $7.55 31,000
NYSE PFP $7.50 2,000
NYSE PVC $7.50 19,000
NYSE GES $7.50 59,000
NYSE PAR $7.41 8,000
NYSE NSK $7.25 2,000
NYSE LQ $7.24 5,000
NYSE CBZ $7.23 57,000
NYSE REV $7.15 55,000
NYSE SLI $7.15 76,000
NYSE RC $7.10 35,000
NYSE TNM $7.05 6,000
NYSE FA $7.05 61,000
NYSE FCP $7.02 9,000
NYSE WZR $7.02 32,000
NYSE FBR $6.97 87,000
NYSE PNK $6.96 93,000
NYSE CAO $6.85 92,000
NYSE SPA $6.80 1,000
NYSE TEM $6.75 -
NYSE BYH $6.75 2,000
NYSE OMN $6.75 65,000
NYSE NSH $6.69 14,000
NYSE AKR $6.69 58,000
NYSE TDR $6.65 57,000
NYSE PMT $6.64 60,000
NYSE IMR $6.60 11,000
NYSE TGS $6.60 17,000
NYSE GRR $6.53 9,000
NYSE GGB $6.50 26,000
NYSE DFS $6.50 47,000
NYSE BZ $6.44 2,000
NYSE KOR $6.41 6,000
NYSE CT $6.40 4,000
NYSE GCW $6.40 6,000
NYSE ITX $6.35 60,000
NYSE ANS $6.31 16,000
NYSE MGS $6.30 2,000
NYSE ZMX $6.30 2,000
NYSE RAM $6.30 16,000
NYSE HAZ $6.27 36,000
NYSE ENC $6.26 18,000
NYSE IBA $6.25 1,000
NYSE OH $6.20 87,000
NYSE HWK $6.19 4,000
NYSE HUN $6.15 3,000
NYSE GEN $6.00 83,000
NYSE WFR $5.99 92,000
NYSE ACO $5.96 55,000
NYSE PVI $5.95 1,000
NYSE HIC $5.92 54,000
NYSE HYI $5.90 23,000
NYSE TGG $5.84 19,000
NYSE PBT $5.82 61,000
NYSE BNS $5.80 5,000
NYSE CSV $5.79 22,000
NYSE ISA $5.75 1,000
NYSE SAB $5.60 1,000
NYSE HYP $5.59 27,000
NYSE LDP $5.58 30,000
NYSE GDP $5.56 15,000
NYSE AMZ $5.55 2,000
NYSE TLK $5.55 94,000
NYSE SM $5.50 34,000
NYSE MCL $5.50 86,000
NYSE AOR $5.49 47,000
NYSE FC $5.40 9,000
NYSE NBG $5.39 35,000
NYSE AIF $5.36 19,000
NYSE SYM $5.35 11,000
NYSE ETT $5.30 15,000
NYSE GAI $5.23 12,000
NYSE GID $5.20 -
NYSE BY $5.20 3,000
NYSE ROS $5.13 62,000
NYSE GBE $5.05 7,000
NYSE HBP $5.05 23,000
NYSE GK $5.02 54,000
NYSE AXR $5.00 1,000
NYSE PHY $5.00 60,000
NYSE FJC $4.92 51,000
NYSE GPK $4.90 41,000
NYSE BPP $4.85 51,000
NYSE PAG $4.85 63,000
NYSE MAD $4.75 9,000
NYSE IBN $4.72 84,000
NYSE KT $4.70 20,000
NYSE ACX $4.70 36,000
NYSE DIR $4.68 95,000
NYSE GPX $4.60 14,000
NYSE CTA $4.60 21,000
NYSE LTC $4.59 41,000
NYSE RGB $4.50 18,000
NYSE ROC $4.44 86,000
NYSE CFI $4.40 8,000
NYSE TDP $4.34 8,000
NYSE PHR $4.34 18,000
NYSE EIR $4.25 12,000
NYSE KLU $4.20 38,000
NYSE FNL $4.13 1,000
NYSE EXE.A $4.10 2,000
NYSE JAS.A $4.05 13,000
NYSE J $4.04 9,000
NYSE LMM $4.00 19,000
NYSE TWI $3.99 17,000
NYSE LBI $3.95 4,000
NYSE HGR $3.92 95,000
NYSE FLH $3.89 11,000
NYSE ELT $3.88 1,000
NYSE ATS $3.85 5,000
NYSE MFW $3.85 6,000
NYSE HED $3.85 28,000
NYSE TPR $3.80 3,000
NYSE LRT $3.72 67,000
NYSE PTC $3.63 3,000
NYSE CTI $3.62 9,000
NYSE ACR $3.61 8,000
NYSE PTA $3.47 81,000
NYSE NUT $3.33 4,000
NYSE FIX $3.31 76,000
NYSE TUC $3.30 2,000
NYSE NWK $3.28 84,000
NYSE MSB $3.25 7,000
NYSE GSE $3.25 10,000
NYSE IST $3.21 21,000
NYSE MIG $3.20 5,000
NYSE PLP $3.20 9,000
NYSE GRO $3.19 52,000
NYSE RDO $3.17 1,000
NYSE ROW $3.14 7,000
NYSE FPF $3.08 8,000
NYSE PCW $3.08 81,000
NYSE CTG $3.05 61,000
NYSE CMI $3.00 79,000
NYSE OE $2.98 27,000
NYSE KPT $2.93 8,000
NYSE RAY $2.90 1,000
NYSE OHI $2.90 18,000
NYSE CAV $2.87 13,000
NYSE GOT $2.87 84,000
NYSE FDY $2.86 7,000
NYSE VAI $2.85 92,000
NYSE SUT $2.82 24,000
NYSE SYX $2.80 34,000
NYSE BBA $2.79 35,000
NYSE NSV $2.75 2,000
NYSE VTO $2.71 9,000
NYSE GMK $2.69 1,000
NYSE MSK $2.69 26,000
NYSE ICA $2.60 51,000
NYSE AHI $2.59 1,000
NYSE FUR $2.53 22,000
NYSE MDA $2.50 19,000
NYSE CO $2.50 25,000
NYSE DRF $2.50 28,000
NYSE BLT $2.49 16,000
NYSE GTR $2.45 -
NYSE HMX $2.45 23,000
NYSE SLT $2.45 78,000
NYSE GCX $2.41 -
NYSE INV $2.30 30,000
NYSE TYL $2.30 36,000
NYSE BUR $2.29 95,000
NYSE TFR $2.23 7,000
NYSE ROU $2.23 8,000
NYSE WNI $2.20 7,000
NYSE CIB $2.15 6,000
NYSE NS $2.15 78,000
NYSE MUI $2.14 65,000
NYSE DX $2.09 15,000
NYSE IDG $2.03 1,000
NYSE DJT $2.03 55,000
NYSE CRG $2.02 -
NYSE PGI $2.00 70,000
NYSE CHT $1.96 3,000
NYSE GFD $1.96 16,000
NYSE EKC $1.94 11,000
NYSE BXG $1.94 18,000
NYSE WHX $1.88 69,000
NYSE HIL $1.87 63,000
NYSE MMH $1.85 49,000
NYSE OME $1.80 7,000
NYSE AGI $1.79 19,000
NYSE TIR $1.76 2,000
NYSE AVS $1.75 12,000
NYSE GNL $1.70 9,000
NYSE BNO $1.70 28,000
NYSE YLT $1.70 73,000
NYSE KES $1.69 1,000
NYSE UNR $1.60 1,000
NYSE SZ $1.57 15,000
NYSE COE $1.52 58,000
NYSE TL $1.50 2,000
NYSE JC $1.50 40,000
NYSE CSU $1.45 20,000
NYSE III $1.33 4,000
NYSE GNA $1.30 39,000
NYSE AAM $1.28 7,000
NYSE JIT $1.25 19,000
NYSE PGA $1.25 63,000
NYSE PIC $1.21 10,000
NYSE FFS $1.18 22,000
NYSE AGA $1.12 24,000
NYSE CYD $1.05 4,000
NYSE BIR $1.04 55,000
NYSE NFF $0.90 13,000
NYSE SKI $0.90 25,000
NYSE MLR $0.88 13,000
NYSE CGZ $0.88 27,000
NYSE AWC $0.82 4,000
NYSE DLW $0.79 31,000
NYSE WS $0.74 90,000
NYSE LOD $0.73 20,000
NYSE CCH $0.50 17,000
NYSE ETA $0.48 11,000
NYSE ARH $0.46 6,000
NYSE GCG $0.40 19,000
NYSE PRT $0.30 46,000
:=) Gary Swancey
NASDAQ 2944 Trading under 100K Avg. Day. Vol.
NASD GREY $661.00 2,000
NASD FARM $237.00 -
NASD MITSY $134.80 -
NASD UTVI $122.00 4,000
NASD MTGNY $110.00 -
NASD FCNCA $108.96 11,000
NASD NWLIA $106.76 4,000
NASD KNBWY $83.50 -
NASD WGOV $82.33 62,000
NASD ANAT $79.32 30,000
NASD FELE $75.62 7,000
NASD CERS $71.24 56,000
NASD RTRSY $70.00 40,000
NASD LSTR $68.56 48,000
NASD FSCI $68.00 12,000
NASD CSWC $64.03 2,000
NASD CORS $58.80 39,000
NASD INFY $56.89 67,000
NASD CATY $52.80 7,000
NASD WACLY $52.40 -
NASD ANPI $52.32 18,000
NASD ARDNA $50.87 6,000
NASD FULL $50.74 74,000
NASD ANDB $49.89 44,000
NASD STRA $49.00 86,000
NASD TECUA $48.30 54,000
NASD TKIOY $46.10 13,000
NASD MLAN $44.99 18,000
NASD SWMAY $44.85 2,000
NASD WTNY $44.48 63,000
NASD THFF $44.23 6,000
NASD HNBC $43.71 18,000
NASD RCCC $43.61 38,000
NASD SUBK $43.50 17,000
NASD VALU $43.25 4,000
NASD CROS $42.90 47,000
NASD UMBF $42.50 44,000
NASD DSCP $42.40 25,000
NASD IYCOY $42.10 6,000
NASD WWVY $42.07 -
NASD CTCO $41.85 91,000
NASD SCSC $41.76 72,000
NASD SJNB $41.75 51,000
NASD OTRKB $41.68 66,000
NASD FUJIY $41.65 16,000
NASD BANF $41.53 4,000
NASD FVNB $41.50 2,000
NASD ALOG $41.49 15,000
NASD AKZOY $41.18 31,000
NASD ISCA $40.97 84,000
NASD PSMT $40.79 15,000
NASD MATW $40.60 35,000
NASD CRRC $40.50 1,000
NASD AMWD $39.99 86,000
NASD HBHC $39.97 8,000
NASD TRBS $39.92 46,000
NASD FLIC $39.75 -
NASD KCLI $39.70 9,000
NASD MVBI $39.70 16,000
NASD COKE $39.64 12,000
NASD CTSH $39.15 96,000
NASD LIQB $39.10 7,000
NASD ICUI $38.50 65,000
NASD MASB $38.25 -
NASD IBOC $38.09 21,000
NASD FYII $38.04 96,000
NASD ARRO $37.89 33,000
NASD WABC $37.77 64,000
NASD TGIC $37.36 63,000
NASD FFES $37.25 2,000
NASD CBIV $37.10 22,000
NASD RCBK $37.03 93,000
NASD BCOR $36.95 -
NASD TALX $36.90 76,000
NASD CTWS $36.32 12,000
NASD BLCA $36.17 42,000
NASD HIBB $35.50 23,000
NASD KRON $35.20 47,000
NASD FSCR $35.00 -
NASD PHLY $34.96 73,000
NASD SBCFA $34.85 23,000
NASD STRT $34.70 1,000
NASD PMFG $34.70 3,000
NASD CRVL $34.50 10,000
NASD STRC $33.96 30,000
NASD AORGB $33.90 1,000
NASD CBBI $33.90 1,000
NASD WCST $33.84 45,000
NASD OSBC $33.58 24,000
NASD COBH $33.30 -
NASD DASTY $33.25 5,000
NASD FFKT $33.25 11,000
NASD SKIL $33.25 54,000
NASD LANC $33.19 81,000
NASD KOSS $33.00 2,000
NASD SFNCA $32.70 29,000
NASD CBSA $32.69 20,000
NASD MSEX $32.62 13,000
NASD PCYC $32.59 86,000
NASD GMRK $32.49 42,000
NASD GMCR $32.44 50,000
NASD DCOM $32.41 74,000
NASD CBNY $32.05 15,000
NASD GLYT $32.05 70,000
NASD ULTE $32.04 82,000
NASD MUEL $32.00 1,000
NASD ICBX $32.00 3,000
NASD GOSHA $31.75 33,000
NASD ILXI $31.55 58,000
NASD SASR $31.38 17,000
NASD VCFC $31.17 1,000
NASD FCBC $31.15 32,000
NASD AEPI $30.99 37,000
NASD FFIN $30.97 5,000
NASD BMTC $30.90 7,000
NASD CSKKY $30.90 -
NASD MBVT $30.80 3,000
NASD OMEF $30.59 10,000
NASD SANYY $30.15 1,000
NASD CENI $30.10 44,000
NASD ZAPS $30.00 2,000
NASD TLTOB $29.90 -
NASD NCBM $29.85 29,000
NASD CCBP $29.75 -
NASD MAFB $29.69 92,000
NASD ALAB $29.55 33,000
NASD UFCS $29.38 17,000
NASD GBCOA $29.38 36,000
NASD ALCO $29.35 45,000
NASD PNNW $29.25 1,000
NASD BELFB $29.21 23,000
NASD LOGIY $29.18 61,000
NASD CATG $29.15 6,000
NASD ALCD $29.12 2,000
NASD IBKC $29.00 29,000
NASD QCBC $28.98 44,000
NASD SABB $28.94 35,000
NASD CNIT $28.89 12,000
NASD DNEX $28.72 53,000
NASD REBC $28.70 10,000
NASD CPBI $28.63 7,000
NASD CCBT $28.50 31,000
NASD CUNO $28.49 29,000
NASD NNDS $28.45 50,000
NASD OTTR $28.26 23,000
NASD HGIC $28.18 86,000
NASD LAWS $28.16 6,000
NASD SUND $28.15 71,000
NASD WFSI $28.14 55,000
NASD FSBK $28.00 1,000
NASD NWFI $28.00 1,000
NASD MARPS $28.00 2,000
NASD MODI $27.98 66,000
NASD RVDP $27.95 36,000
NASD CFBC $27.91 9,000
NASD REFR $27.79 82,000
NASD CHDN $27.75 35,000
NASD QUIX $27.55 63,000
NASD USBI $27.50 1,000
NASD SHET $27.50 4,000
NASD BOKF $27.50 33,000
NASD FMBN $27.40 15,000
NASD GBCB $27.38 64,000
NASD PRBZ $27.23 67,000
NASD AAON $27.12 39,000
NASD DJCO $27.10 -
NASD POWL $27.03 84,000
NASD RAVN $27.00 2,000
NASD STLY $26.95 30,000
NASD FTBK $26.93 34,000
NASD BFAM $26.86 62,000
NASD GKSRA $26.85 62,000
NASD DCBK $26.80 -
NASD GSBC $26.75 19,000
NASD WNNB $26.50 2,000
NASD LUFK $26.50 32,000
NASD FBAN $26.49 50,000
NASD CSGP $26.31 34,000
NASD ELUX $26.30 23,000
NASD ROAD $26.26 98,000
NASD CIBN $26.25 1,000
NASD BPUR $26.19 89,000
NASD WTFC $26.15 81,000
NASD CHFC $26.13 32,000
NASD ENBR $26.12 10,000
NASD SBTV $26.04 23,000
NASD OLDB $26.04 57,000
NASD FESX $26.02 47,000
NASD AMBC $26.01 7,000
NASD BCII $25.90 28,000
NASD VYSI $25.85 72,000
NASD FMER $25.69 85,000
NASD KELYA $25.64 70,000
NASD ZOLL $25.55 62,000
NASD APAGF $25.50 1,000
NASD ARTNA $25.50 1,000
NASD SBMC $25.50 70,000
NASD RMCI $25.25 80,000
NASD NDSN $25.24 79,000
NASD NTLO $25.20 48,000
NASD MDSN $25.13 23,000
NASD SFFB $25.10 6,000
NASD PHHM $25.10 25,000
NASD LFUS $25.02 85,000
NASD OFIX $25.01 25,000
NASD OVBC $25.00 -
NASD CCBG $25.00 12,000
NASD FLGS $25.00 96,000
NASD CNTL $24.99 34,000
NASD FISB $24.98 15,000
NASD NEWRZ $24.95 1,000
NASD MICC $24.95 73,000
NASD CTBK $24.90 11,000
NASD YORW $24.80 1,000
NASD LYTS $24.69 38,000
NASD STNR $24.60 94,000
NASD ASGR $24.55 9,000
NASD OTEX $24.54 87,000
NASD AMIE $24.50 53,000
NASD SIGI $24.49 49,000
NASD OKSB $24.45 5,000
NASD AROW $24.43 26,000
NASD MBFI $24.37 24,000
NASD WSBC $24.35 27,000
NASD PBCI $24.30 1,000
NASD ESBK $24.29 -
NASD ALEX $24.23 98,000
NASD CLKB $24.17 51,000
NASD IBNK $24.14 34,000
NASD TWRI $24.12 7,000
NASD NOLD $24.00 -
NASD FMFC $24.00 1,000
NASD BSBN $24.00 23,000
NASD CTAC $24.00 55,000
NASD VITL $24.00 86,000
NASD FFCH $23.98 30,000
NASD FFIC $23.95 28,000
NASD PVSA $23.90 34,000
NASD ARLP $23.90 42,000
NASD PRFC $23.86 28,000
NASD PFFB $23.82 31,000
NASD GENBB $23.75 3,000
NASD OCFC $23.57 38,000
NASD ESCA $23.50 -
NASD BMRC $23.50 3,000
NASD TCLPZ $23.50 14,000
NASD PRSP $23.50 33,000
NASD IBCP $23.44 46,000
NASD LECO $23.40 73,000
NASD CEBK $23.30 3,000
NASD NEOL $23.30 93,000
NASD GSBI $23.26 9,000
NASD WEYS $23.25 -
NASD TCNJ $23.23 37,000
NASD IRWNE $23.16 45,000
NASD FBNC $23.12 20,000
NASD AMFH $23.06 81,000
NASD PRKR $23.05 44,000
NASD SPLI $23.04 11,000
NASD EQSB $23.00 1,000
NASD HIFS $23.00 2,000
NASD CCTVY $23.00 6,000
NASD MGRC $22.99 30,000
NASD HCBK $22.98 78,000
NASD ATRI $22.97 2,000
NASD CTBI $22.94 46,000
NASD PNTA $22.90 4,000
NASD STBA $22.90 21,000
NASD ANSI $22.90 30,000
NASD XLTC $22.89 51,000
NASD IPCR $22.80 78,000
NASD PMIL $22.73 85,000
NASD FRME $22.70 16,000
NASD CCBN $22.65 27,000
NASD FSRV $22.61 13,000
NASD ISYS $22.58 45,000
NASD NKSH $22.50 1,000
NASD JJSF $22.50 19,000
NASD UNBJ $22.44 47,000
NASD AVTR $22.42 24,000
NASD PROV $22.41 2,000
NASD YDNT $22.40 6,000
NASD BFOH $22.35 27,000
NASD FBCI $22.30 -
NASD UHAL $22.30 31,000
NASD RSYS $22.23 89,000
NASD LCRY $22.14 69,000
NASD NAFC $22.14 70,000
NASD EXJF $22.10 -
NASD NANO $22.05 83,000
NASD JFBC $22.00 -
NASD OPOF $22.00 1,000
NASD FOBB $22.00 7,000
NASD OZRK $22.00 11,000
NASD WDFC $22.00 56,000
NASD LNBB $21.95 4,000
NASD SLFI $21.94 48,000
NASD NWFL $21.90 1,000
NASD ALFA $21.90 59,000
NASD ENSI $21.88 2,000
NASD HOMF $21.87 6,000
NASD FISI $21.84 27,000
NASD AMTR $21.80 19,000
NASD AVRT $21.77 13,000
NASD BUSE $21.75 7,000
NASD PFSB $21.75 36,000
NASD YFCB $21.70 2,000
NASD LEON $21.69 20,000
NASD MEMH $21.67 11,000
NASD HMLK $21.65 2,000
NASD BWCF $21.65 3,000
NASD OGLE $21.60 25,000
NASD FSBC $21.50 -
NASD CLBK $21.50 1,000
NASD APHT $21.49 40,000
NASD BANR $21.47 50,000
NASD HTLD $21.47 76,000
NASD MDBK $21.36 18,000
NASD GRAN $21.35 9,000
NASD BWINB $21.34 18,000
NASD WVCM $21.25 2,000
NASD PLFE $21.20 59,000
NASD TSIC $21.19 29,000
NASD FFBH $21.10 5,000
NASD SECD $21.10 28,000
NASD STFR $21.10 38,000
NASD SBAN $21.07 1,000
NASD NADX $21.01 10,000
NASD AMFI $21.00 37,000
NASD FFFD $20.95 1,000
NASD WASH $20.95 29,000
NASD MXWL $20.89 65,000
NASD DFBS $20.70 3,000
NASD NRGN $20.65 26,000
NASD FCME $20.60 -
NASD MFBC $20.60 2,000
NASD NSFC $20.55 -
NASD TMICD $20.55 35,000
NASD FCFN $20.50 1,000
NASD PENG $20.43 87,000
NASD CNBKA $20.39 1,000
NASD PGNX $20.36 95,000
NASD SUSQ $20.33 92,000
NASD VBNJ $20.30 5,000
NASD OYOG $20.25 1,000
NASD THRD $20.25 2,000
NASD PORT $20.21 42,000
NASD COBZ $20.20 20,000
NASD UFPI $20.20 29,000
NASD SRCE $20.20 37,000
NASD INDB $20.16 31,000
NASD FBSS $20.15 -
NASD MBRS $20.09 96,000
NASD DEBS $20.05 38,000
NASD CLSR $20.05 67,000
NASD SLGN $20.04 79,000
NASD FNBP $20.00 1,000
NASD PCCI $20.00 3,000
NASD MBHI $20.00 26,000
NASD GNWR $20.00 29,000
NASD PNWB $19.99 25,000
NASD RGCO $19.95 1,000
NASD SAVB $19.95 1,000
NASD NPBC $19.95 26,000
NASD AFCO $19.85 43,000
NASD MOIL $19.80 1,000
NASD HAFC $19.80 25,000
NASD MVIS $19.76 56,000
NASD CASS $19.75 3,000
NASD FORTY $19.75 3,000
NASD TMAV $19.75 7,000
NASD ROCK $19.75 8,000
NASD TSMA $19.71 -
NASD SIDE $19.69 1,000
NASD KNGT $19.50 64,000
NASD DECC $19.43 3,000
NASD CMSB $19.42 41,000
NASD HARB $19.37 75,000
NASD DGAS $19.36 2,000
NASD PRFS $19.35 1,000
NASD CNBC $19.25 5,000
NASD MCRS $19.22 75,000
NASD INTG $19.20 -
NASD NAVG $19.20 3,000
NASD AHCI $19.15 2,000
NASD LIFE $19.15 7,000
NASD MSBK $19.12 40,000
NASD JXVL $19.11 1,000
NASD SONO $19.09 27,000
NASD ALNC $19.07 5,000
NASD PEBO $19.05 1,000
NASD TTIL $19.05 57,000
NASD POPEZ $19.00 -
NASD FFLC $19.00 1,000
NASD GSOF $19.00 12,000
NASD VTIV $19.00 98,000
NASD AMNB $18.98 1,000
NASD SBIT $18.98 8,000
NASD DIIBF $18.96 1,000
NASD IMSC $18.89 61,000
NASD CVBF $18.85 58,000
NASD CNBF $18.80 24,000
NASD FCBP $18.75 1,000
NASD FSFF $18.75 8,000
NASD JBHT $18.75 78,000
NASD PBCP $18.71 14,000
NASD PANRA $18.70 1,000
NASD CNAF $18.65 -
NASD BKCT $18.55 2,000
NASD CCNE $18.50 1,000
NASD FOSL $18.50 64,000
NASD AIND $18.45 53,000
NASD SXNB $18.43 6,000
NASD FNLC $18.40 1,000
NASD TKCI $18.35 42,000
NASD LARK $18.32 1,000
NASD HTHR $18.30 12,000
NASD PHEL $18.25 1,000
NASD BOBE $18.24 91,000
NASD FRONY $18.20 98,000
NASD GBCI $18.16 62,000
NASD TRYF $18.12 25,000
NASD HRLY $18.08 25,000
NASD CFFN $18.02 79,000
NASD RIVR $18.00 -
NASD IFCJ $18.00 3,000
NASD GEHL $18.00 14,000
NASD LNET $18.00 42,000
NASD SCOT $18.00 73,000
NASD DYII $18.00 74,000
NASD KNDL $17.99 91,000
NASD UBMT $17.95 -
NASD BOYL $17.90 20,000
NASD MBWM $17.84 10,000
NASD WOFC $17.80 1,000
NASD FTFN $17.75 1,000
NASD MAXS $17.70 28,000
NASD ITLA $17.62 29,000
NASD SNSA $17.60 79,000
NASD HRBT $17.53 87,000
NASD AGII $17.50 47,000
NASD SFBI $17.47 4,000
NASD CARS $17.46 74,000
NASD CRZY $17.40 3,000
NASD PFED $17.40 47,000
NASD ADEX $17.35 23,000
NASD WSFS $17.35 98,000
NASD VLGEA $17.30 1,000
NASD CREO $17.30 14,000
NASD GRIF $17.25 -
NASD CRHCY $17.25 6,000
NASD UNBO $17.25 29,000
NASD WDHD $17.24 25,000
NASD TCBK $17.20 10,000
NASD ASTE $17.19 80,000
NASD FSNM $17.15 14,000
NASD HUMC $17.11 3,000
NASD RBPAA $17.11 12,000
NASD LICB $17.10 6,000
NASD EXCO $17.10 23,000
NASD WEFC $17.00 -
NASD FFKY $17.00 1,000
NASD PNBC $17.00 2,000
NASD DENHY $17.00 9,000
NASD RCOT $17.00 70,000
NASD PMACA $16.95 17,000
NASD NEOG $16.94 58,000
NASD FKKY $16.91 -
NASD IIVI $16.91 41,000
NASD VRST $16.91 78,000
NASD FCTR $16.90 46,000
NASD CAPX $16.89 12,000
NASD HMNF $16.85 5,000
NASD ACGL $16.84 15,000
NASD LARL $16.80 2,000
NASD MDST $16.80 58,000
NASD RVFD $16.76 6,000
NASD CNBA $16.75 -
NASD WSBI $16.75 5,000
NASD ADVNA $16.75 38,000
NASD CHEZ $16.75 81,000
NASD IUBC $16.70 1,000
NASD IHSC $16.70 41,000
NASD NBTB $16.68 55,000
NASD RIGS $16.64 59,000
NASD FFBI $16.60 1,000
NASD NSDB $16.60 1,000
NASD CFFI $16.60 2,000
NASD RESC $16.60 38,000
NASD CYBX $16.57 90,000
NASD PLSK $16.55 4,000
NASD MCBC $16.55 8,000
NASD VALM $16.54 51,000
NASD MRTN $16.50 -
NASD PATR $16.50 -
NASD WEBK $16.50 1,000
NASD SBGA $16.50 2,000
NASD CRAI $16.50 24,000
NASD FFBC $16.50 57,000
NASD QUIP $16.45 4,000
NASD REPB $16.45 34,000
NASD PEBK $16.40 2,000
NASD BARI $16.40 4,000
NASD WLSN $16.39 98,000
NASD ICTG $16.35 34,000
NASD WSBK $16.30 1,000
NASD TSCO $16.30 22,000
NASD ALLB $16.25 2,000
NASD ABBK $16.25 3,000
NASD LABL $16.25 8,000
NASD CBNJ $16.20 -
NASD DSWL $16.15 2,000
NASD STFC $16.15 20,000
NASD NWPX $16.10 11,000
NASD TBDI $16.10 16,000
NASD ESLT $16.08 7,000
NASD LEDG $16.05 7,000
NASD SNBJ $16.00 -
NASD BSXT $16.00 1,000
NASD CKFB $16.00 1,000
NASD NARA $16.00 3,000
NASD FFBK $16.00 7,000
NASD DSWT $16.00 50,000
NASD AAII $15.99 54,000
NASD BRKL $15.97 54,000
NASD NASI $15.94 92,000
NASD HTCO $15.90 11,000
NASD KAMNA $15.90 31,000
NASD NFLD $15.81 73,000
NASD ELRC $15.80 23,000
NASD HARL $15.76 -
NASD AMRB $15.75 -
NASD FSBI $15.75 -
NASD SEMA $15.75 -
NASD CIVC $15.75 1,000
NASD CFSL $15.75 22,000
NASD FTFC $15.75 40,000
NASD SPSS $15.73 32,000
NASD DRRA $15.70 97,000
NASD SUBI $15.68 1,000
NASD PBKB $15.65 4,000
NASD PTRS $15.60 1,000
NASD CWEI $15.60 27,000
NASD UTIW $15.60 91,000
NASD KNSY $15.57 25,000
NASD LFED $15.55 5,000
NASD DTSI $15.55 91,000
NASD FBNW $15.50 1,000
NASD COVB $15.50 2,000
NASD MATV $15.50 2,000
NASD CCOW $15.50 6,000
NASD MYST $15.47 2,000
NASD AREA $15.46 20,000
NASD SMSC $15.46 55,000
NASD GYRO $15.45 1,000
NASD IAAI $15.45 78,000
NASD EMBX $15.38 27,000
NASD GTPS $15.38 1,000
NASD SKFR $15.35 1,000
NASD MATR $15.32 7,000
NASD STSA $15.30 43,000
NASD SCFS $15.26 69,000
NASD ONFC $15.25 -
NASD FSVB $15.25 7,000
NASD PFDC $15.21 1,000
NASD HCBC $15.20 -
NASD UBSH $15.20 3,000
NASD PVTB $15.20 5,000
NASD LKFN $15.20 10,000
NASD FDEF $15.15 9,000
NASD GABC $15.15 20,000
NASD ELMG $15.15 24,000
NASD ITIC $15.13 -
NASD BKST $15.12 24,000
NASD CFSB $15.10 1,000
NASD TSBK $15.10 9,000
NASD GCOR $15.10 87,000
NASD NTAI $15.08 39,000
NASD PMRY $15.08 95,000
NASD ABFI $15.02 28,000
NASD BFFC $15.01 1,000
NASD GSLA $15.00 1,000
NASD INHO $15.00 1,000
NASD MARSA $15.00 1,000
NASD RBKV $15.00 2,000
NASD ABCW $15.00 59,000
NASD MGEN $15.00 93,000
NASD FFHH $14.99 1,000
NASD CBCL $14.99 6,000
NASD MROI $14.99 69,000
NASD SBCO $14.95 32,000
NASD SWWC $14.94 12,000
NASD CVLY $14.90 -
NASD PTIX $14.90 59,000
NASD KFBI $14.88 8,000
NASD FTCG $14.85 1,000
NASD FNFG $14.83 17,000
NASD WSBA $14.80 14,000
NASD PANL $14.80 56,000
NASD OPNT $14.80 83,000
NASD EVBS $14.78 1,000
NASD SUFI $14.76 4,000
NASD JELCY $14.75 -
NASD OTFC $14.75 4,000
NASD CMRO $14.75 5,000
NASD ACAT $14.75 55,000
NASD VIRL $14.73 81,000
NASD GAIA $14.65 9,000
NASD FBBC $14.65 14,000
NASD ISSC $14.65 30,000
NASD VOLVY $14.62 57,000
NASD ENMD $14.61 82,000
NASD NHTB $14.60 1,000
NASD GBTB $14.52 1,000
NASD CCFH $14.50 -
NASD CVAL $14.50 -
NASD CLAS $14.50 -
NASD FKAN $14.50 -
NASD ROME $14.50 -
NASD WCFB $14.50 -
NASD CBIN $14.50 1,000
NASD FLPB $14.50 1,000
NASD OAKF $14.50 2,000
NASD LXBK $14.50 3,000
NASD EVRT $14.50 6,000
NASD CTRY $14.50 81,000
NASD CFIC $14.46 1,000
NASD MFSF $14.45 11,000
NASD CMSV $14.42 3,000
NASD PULB $14.35 4,000
NASD INMRY $14.30 -
NASD CATA $14.25 23,000
NASD BMHC $14.24 79,000
NASD SCHN $14.20 9,000
NASD ASVI $14.20 17,000
NASD EFBC $14.15 -
NASD SMBC $14.15 -
NASD WVFC $14.15 -
NASD AAABB $14.15 6,000
NASD FKFS $14.14 -
NASD HDNG $14.08 13,000
NASD CTCI $14.06 32,000
NASD RTLX $14.01 7,000
NASD IICR $14.00 -
NASD MMTM $14.00 2,000
NASD TIBB $14.00 2,000
NASD LNCB $14.00 3,000
NASD UBCD $14.00 3,000
NASD NOVB $14.00 6,000
NASD ACMR $14.00 8,000
NASD EMCI $14.00 9,000
NASD FNBF $14.00 12,000
NASD AMCR $13.95 2,000
NASD PICO $13.94 11,000
NASD NTRT $13.93 46,000
NASD CFGI $13.91 2,000
NASD NRIM $13.91 24,000
NASD MONT $13.90 2,000
NASD PCBI $13.90 2,000
NASD AACB $13.90 5,000
NASD BHAG $13.90 16,000
NASD ASPM $13.90 44,000
NASD FPFC $13.84 59,000
NASD NSANY $13.81 25,000
NASD TRPS $13.80 11,000
NASD BNHN $13.79 1,000
NASD PSFI $13.77 1,000
NASD WAYN $13.75 -
NASD CACB $13.75 3,000
NASD FNBN $13.75 3,000
NASD NPSI $13.75 29,000
NASD MIHL $13.75 37,000
NASD HIFN $13.75 73,000
NASD FRSH $13.70 4,000
NASD NVLD $13.70 20,000
NASD ASBI $13.69 1,000
NASD HFFC $13.67 4,000
NASD YANB $13.66 5,000
NASD GIFI $13.65 35,000
NASD ATRO $13.60 24,000
NASD DHULZ $13.59 10,000
NASD DUSA $13.58 44,000
NASD BRID $13.56 3,000
NASD BKSC $13.50 1,000
NASD AANB $13.50 3,000
NASD EBSI $13.50 16,000
NASD RADS $13.49 87,000
NASD DATM $13.45 20,000
NASD FUNC $13.41 2,000
NASD BREL $13.40 -
NASD LOGN $13.40 2,000
NASD IPAR $13.40 8,000
NASD CPTS $13.40 55,000
NASD LSBX $13.39 6,000
NASD BKBK $13.35 -
NASD CBMD $13.35 8,000
NASD MNRO $13.35 8,000
NASD ELRN $13.33 3,000
NASD HCFC $13.30 1,000
NASD UCBC $13.30 1,000
NASD HORC $13.30 7,000
NASD SFSW $13.30 9,000
NASD RELL $13.30 53,000
NASD SOBI $13.25 -
NASD PHSB $13.25 1,000
NASD NWIR $13.25 5,000
NASD CMTL $13.25 20,000
NASD LDSH $13.25 33,000
NASD CVTI $13.24 75,000
NASD BMRN $13.22 58,000
NASD SMTL $13.19 53,000
NASD SENEB $13.17 -
NASD NICE $13.16 64,000
NASD KTII $13.15 1,000
NASD LSBI $13.15 2,000
NASD PCBK $13.10 6,000
NASD REMX $13.10 6,000
NASD TESS $13.10 12,000
NASD COLB $13.10 75,000
NASD SYXI $13.10 92,000
NASD LNCE $13.09 63,000
NASD BSET $13.08 35,000
NASD NEIB $13.06 -
NASD GLDN $13.05 20,000
NASD FSLA $13.04 61,000
NASD FPIC $13.03 30,000
NASD FFSL $13.00 -
NASD GECR $13.00 -
NASD PFBX $13.00 1,000
NASD CVBK $13.00 2,000
NASD FBTC $13.00 2,000
NASD QSII $13.00 6,000
NASD PTEC $12.99 86,000
NASD AUGT $12.96 62,000
NASD KRSC $12.95 3,000
NASD CLTK $12.86 83,000
NASD AFBC $12.85 -
NASD GUPB $12.85 -
NASD SHLM $12.85 90,000
NASD CMLS $12.84 99,000
NASD CBES $12.82 -
NASD FNFI $12.81 1,000
NASD STNV $12.80 14,000
NASD ALLE $12.80 30,000
NASD NASB $12.76 -
NASD ESBF $12.75 -
NASD ENGSY $12.75 1,000
NASD FBEI $12.75 1,000
NASD CFNB $12.75 2,000
NASD APTI $12.75 50,000
NASD UBSC $12.70 -
NASD CYCL $12.70 17,000
NASD HUBG $12.69 6,000
NASD CHCO $12.69 63,000
NASD WCBO $12.66 75,000
NASD SEVN $12.65 -
NASD FOOT $12.65 4,000
NASD SUPX $12.63 42,000
NASD KNAP $12.60 1,000
NASD FLYA $12.60 47,000
NASD OPTV $12.60 100,000
NASD WGBC $12.55 3,000
NASD SFEF $12.50 -
NASD GLBZ $12.50 1,000
NASD UBCP $12.50 1,000
NASD CHDX $12.50 2,000
NASD HCBB $12.50 7,000
NASD FNIN $12.50 8,000
NASD EXAC $12.50 10,000
NASD WBPR $12.50 54,000
NASD REXI $12.49 70,000
NASD UMPQ $12.48 82,000
NASD FLXS $12.45 11,000
NASD ECTX $12.45 49,000
NASD LXMO $12.40 -
NASD FFWC $12.40 1,000
NASD NIPNY $12.37 41,000
NASD GBNK $12.36 -
NASD HFFB $12.35 -
NASD NUCO $12.34 8,000
NASD FLOW $12.34 91,000
NASD CASH $12.31 2,000
NASD HFBC $12.31 5,000
NASD BBGI $12.30 27,000
NASD KEYS $12.30 86,000
NASD INTL $12.26 92,000
NASD STOSY $12.25 3,000
NASD HABC $12.25 1,000
NASD NSEC $12.25 1,000
NASD COOP $12.25 3,000
NASD FFSX $12.25 5,000
NASD TRBC $12.25 5,000
NASD TRST $12.25 73,000
NASD IMKTA $12.23 24,000
NASD CFCP $12.20 3,000
NASD FMSB $12.19 2,000
NASD NHCH $12.19 17,000
NASD SPRI $12.15 50,000
NASD CHLN $12.12 2,000
NASD HFGI $12.10 6,000
NASD MTEC $12.09 2,000
NASD CAFI $12.07 6,000
NASD TARR $12.05 2,000
NASD EPIX $12.05 21,000
NASD LSCO $12.05 27,000
NASD ECBE $12.00 -
NASD CRRB $12.00 3,000
NASD SSPE $12.00 3,000
NASD ALGI $12.00 4,000
NASD SYLN $12.00 10,000
NASD SNBC $12.00 32,000
NASD GFLS $11.99 2,000
NASD JTWO $11.99 3,000
NASD CRRR $11.98 57,000
NASD TELN $11.90 -
NASD GFED $11.90 2,000
NASD PNTE $11.90 2,000
NASD VAIL $11.90 5,000
NASD PENX $11.90 15,000
NASD VICL $11.90 35,000
NASD HOEN $11.87 1,000
NASD DGICB $11.85 -
NASD CBKN $11.85 6,000
NASD RSTI $11.85 34,000
NASD EGBN $11.80 1,000
NASD STLD $11.78 83,000
NASD AXYS $11.75 6,000
NASD RMHT $11.72 95,000
NASD TESOF $11.71 14,000
NASD IPSW $11.70 1,000
NASD ILFO $11.70 15,000
NASD EWST $11.69 3,000
NASD MDTL $11.62 82,000
NASD CNBB $11.60 -
NASD PBTC $11.60 1,000
NASD PAGI $11.60 5,000
NASD CHTT $11.59 20,000
NASD GISX $11.59 44,000
NASD ARGY $11.58 91,000
NASD PHFC $11.55 1,000
NASD CBAN $11.50 -
NASD FCAP $11.50 -
NASD NBSI $11.50 -
NASD BFSB $11.50 1,000
NASD MFLR $11.50 1,000
NASD NMIL $11.50 2,000
NASD SLMD $11.50 5,000
NASD ISFC $11.48 1,000
NASD MBBC $11.48 1,000
NASD SFFS $11.45 6,000
NASD QEKG $11.45 24,000
NASD VELCF $11.40 7,000
NASD CSLI $11.35 1,000
NASD TWSTY $11.35 47,000
NASD SAFM $11.33 22,000
NASD UTMD $11.32 5,000
NASD KIDD $11.30 8,000
NASD RBCAA $11.30 34,000
NASD GTNR $11.29 36,000
NASD PRLX $11.26 10,000
NASD SFFC $11.25 -
NASD NVDM $11.21 47,000
NASD BWFC $11.20 1,000
NASD ABCB $11.20 13,000
NASD FNLY $11.20 18,000
NASD MWBX $11.19 75,000
NASD GNTY $11.18 -
NASD GRKA $11.18 24,000
NASD BINC $11.18 56,000
NASD AUBN $11.15 1,000
NASD PEDE $11.15 1,000
NASD AXCA $11.14 24,000
NASD PVFC $11.10 1,000
NASD CYBE $11.08 80,000
NASD NTSL $11.06 76,000
NASD DRXR $11.05 16,000
NASD URBN $11.05 82,000
NASD SCVL $11.03 33,000
NASD INFT $11.02 51,000
NASD CRFH $11.00 -
NASD NCRI $11.00 -
NASD WHGB $11.00 -
NASD OSKY $11.00 1,000
NASD RHBT $11.00 1,000
NASD EDEL $11.00 2,000
NASD STVI $11.00 2,000
NASD ICAB $11.00 3,000
NASD STRS $11.00 3,000
NASD CDMS $11.00 6,000
NASD EXPO $11.00 7,000
NASD EMAK $11.00 19,000
NASD NATR $11.00 63,000
NASD AWBC $10.99 1,000
NASD STCO $10.99 13,000
NASD TAXI $10.94 69,000
NASD MWGP $10.92 6,000
NASD GCBC $10.90 1,000
NASD VITX $10.90 77,000
NASD MRVT $10.89 85,000
NASD IFNY $10.85 11,000
NASD CRFT $10.85 52,000
NASD NPCI $10.83 17,000
NASD ABERF $10.82 2,000
NASD BDJI $10.80 -
NASD IFSB $10.75 -
NASD ODFL $10.75 2,000
NASD GBND $10.75 5,000
NASD USLB $10.75 60,000
NASD FACT $10.71 6,000
NASD CAVB $10.70 2,000
NASD SBSI $10.70 4,000
NASD MBNK $10.70 10,000
NASD CSCC $10.70 51,000
NASD DHOM $10.69 1,000
NASD ARMX $10.68 1,000
NASD BYFC $10.67 2,000
NASD BHWK $10.65 2,000
NASD SKYE $10.65 7,000
NASD VOXX $10.64 82,000
NASD CFKY $10.63 5,000
NASD SFBC $10.62 3,000
NASD NSTK $10.62 81,000
NASD BOSA $10.60 1,000
NASD LIBB $10.60 3,000
NASD MDII $10.60 11,000
NASD SHRP $10.53 46,000
NASD SABC $10.51 1,000
NASD APROZ $10.51 3,000
NASD ROYL $10.51 29,000
NASD MAXE $10.50 -
NASD FBSI $10.50 3,000
NASD STKR $10.50 26,000
NASD TUES $10.49 87,000
NASD QCHI $10.47 1,000
NASD HFWA $10.45 8,000
NASD HITK $10.42 61,000
NASD ASBP $10.41 1,000
NASD HLFC $10.40 -
NASD MERB $10.40 1,000
NASD WLFC $10.40 8,000
NASD NNBR $10.40 30,000
NASD DDDP $10.39 67,000
NASD AACE $10.37 7,000
NASD HGGR $10.35 15,000
NASD AKSY $10.34 88,000
NASD ODWA $10.28 13,000
NASD DCPI $10.26 -
NASD CSNT $10.25 1,000
NASD HRZB $10.25 7,000
NASD MCBI $10.25 7,000
NASD RENN $10.25 7,000
NASD HMSV $10.25 8,000
NASD DRAI $10.25 18,000
NASD AMRN $10.25 34,000
NASD WIRE $10.25 81,000
NASD MSBF $10.24 1,000
NASD CMCO $10.24 63,000
NASD ATPG $10.24 66,000
NASD AMFC $10.20 -
NASD FFDF $10.20 -
NASD FRDM $10.19 75,000
NASD DEAR $10.15 1,000
NASD MTXC $10.14 2,000
NASD SUMX $10.12 15,000
NASD TSEM $10.10 13,000
NASD NWSB $10.10 15,000
NASD PHAR $10.08 6,000
NASD HADV $10.06 25,000
NASD CMPP $10.06 36,000
NASD WRLS $10.05 20,000
NASD DNCR $10.05 25,000
NASD TIER $10.03 27,000
NASD FFHS $10.01 -
NASD ORPH $10.01 28,000
NASD OIIM $10.01 77,000
NASD ELXS $10.00 -
NASD EUFA $10.00 -
NASD HAMP $10.00 -
NASD ILDCY $10.00 -
NASD MROE $10.00 -
NASD MMAN $10.00 1,000
NASD OCENY $10.00 1,000
NASD RVSB $10.00 4,000
NASD JXSB $9.99 -
NASD ACMTA $9.98 -
NASD CFFC $9.95 2,000
NASD PBIX $9.95 16,000
NASD JUNO $9.94 2,000
NASD MATX $9.94 77,000
NASD GIII $9.93 22,000
NASD WLHN $9.91 -
NASD SUMM $9.90 -
NASD ARTI $9.90 60,000
NASD PNTU $9.88 3,000
NASD YRKG $9.80 8,000
NASD MEDM $9.80 18,000
NASD HERBA $9.80 25,000
NASD BJCT $9.80 31,000
NASD AINN $9.80 68,000
NASD IMMT $9.79 4,000
NASD THTL $9.79 17,000
NASD MTLG $9.77 -
NASD ARKR $9.75 2,000
NASD MNTX $9.75 15,000
NASD CLCI $9.75 74,000
NASD LVMHY $9.75 24,000
NASD WBKC $9.74 3,000
NASD LVID $9.72 -
NASD GCFC $9.70 -
NASD UFHI $9.70 1,000
NASD CVNS $9.68 37,000
NASD CRSB $9.66 2,000
NASD CSAR $9.65 83,000
NASD TWTI $9.56 79,000
NASD HTRN $9.55 5,000
NASD NANX $9.54 70,000
NASD SCMM $9.52 48,000
NASD KEQU $9.51 7,000
NASD NHHC $9.51 18,000
NASD CNFL $9.50 -
NASD MAYS $9.50 -
NASD SNSTA $9.50 -
NASD UFBS $9.50 -
NASD PSFC $9.50 1,000
NASD DWSN $9.50 3,000
NASD CRESY $9.50 8,000
NASD INFN $9.50 61,000
NASD KERX $9.50 99,000
NASD HCOW $9.49 49,000
NASD ACET $9.46 6,000
NASD DELT $9.45 1,000
NASD ALAO $9.45 8,000
NASD HSTD $9.44 -
NASD SKFB $9.35 -
NASD GLBK $9.35 2,000
NASD STTS $9.30 1,000
NASD SVBF $9.30 1,000
NASD DRAM $9.30 25,000
NASD ENDP $9.30 81,000
NASD IRETS $9.28 66,000
NASD GIFH $9.25 -
NASD SAFE $9.25 1,000
NASD BBDC $9.25 3,000
NASD CBBO $9.25 17,000
NASD MNBB $9.22 3,000
NASD RZYM $9.22 61,000
NASD PTSI $9.21 -
NASD RMCF $9.21 2,000
NASD CWCO $9.20 4,000
NASD TACT $9.20 9,000
NASD PTRY $9.20 23,000
NASD MICT $9.20 47,000
NASD DRCO $9.16 2,000
NASD ILOG $9.16 21,000
NASD KOSN $9.16 82,000
NASD CIBI $9.15 -
NASD CHKE $9.15 15,000
NASD PRBC $9.10 -
NASD CRGO $9.10 2,000
NASD BCICF $9.09 14,000
NASD ASYS $9.09 34,000
NASD CEBC $9.04 94,000
NASD TBWC $9.01 5,000
NASD ALSK $9.01 27,000
NASD GBTS $9.00 -
NASD OLGR $9.00 -
NASD WATFZ $9.00 -
NASD ANDR $9.00 1,000
NASD BCSB $9.00 1,000
NASD FWBN $9.00 1,000
NASD WRNB $9.00 27,000
NASD ACME $9.00 52,000
NASD MCEL $9.00 62,000
NASD NOBH $8.99 2,000
NASD SYNT $8.96 16,000
NASD PNBK $8.95 2,000
NASD HEII $8.95 19,000
NASD MXICY $8.95 49,000
NASD SSOL $8.95 51,000
NASD DIOD $8.92 8,000
NASD WRLD $8.91 67,000
NASD QFAB $8.90 100,000
NASD KQIP $8.88 73,000
NASD CTBC $8.85 1,000
NASD HBEK $8.85 3,000
NASD MDCA $8.83 7,000
NASD MRTI $8.82 -
NASD SCBL $8.82 2,000
NASD CDCY $8.81 9,000
NASD GMXR $8.81 16,000
NASD TTMI $8.79 100,000
NASD XRIT $8.76 42,000
NASD DTRX $8.75 1,000
NASD FNCE $8.75 7,000
NASD GSLI $8.75 82,000
NASD ANDE $8.73 9,000
NASD XTRM $8.72 5,000
NASD LIHRY $8.70 2,000
NASD LWIRA $8.67 17,000
NASD DUCK $8.65 3,000
NASD TCNO $8.65 67,000
NASD USAP $8.61 22,000
NASD IFCN $8.60 1,000
NASD WBCO $8.60 2,000
NASD MMSI $8.60 49,000
NASD PRVT $8.60 57,000
NASD DGII $8.57 52,000
NASD PJAM $8.55 3,000
NASD SKBO $8.50 1,000
NASD PNRG $8.50 3,000
NASD WWIN $8.50 4,000
NASD VIBC $8.50 12,000
NASD ESLR $8.50 38,000
NASD CTEC $8.50 64,000
NASD ACTI $8.49 77,000
NASD SASOY $8.48 26,000
NASD PERY $8.45 2,000
NASD RMIX $8.44 49,000
NASD SPCH $8.41 3,000
NASD UTBI $8.40 1,000
NASD ININ $8.40 55,000
NASD DECAF $8.39 4,000
NASD ONES $8.38 45,000
NASD CRDN $8.36 19,000
NASD FRGB $8.35 -
NASD AMCT $8.31 23,000
NASD ORGT $8.30 -
NASD PATK $8.30 2,000
NASD LAYN $8.30 9,000
NASD MXBIF $8.27 7,000
NASD PBHC $8.25 1,000
NASD STRD $8.25 5,000
NASD UTOB $8.25 6,000
NASD URGI $8.25 10,000
NASD QUIZ $8.23 1,000
NASD ATPX $8.22 5,000
NASD PSTI $8.22 66,000
NASD UNEWY $8.22 12,000
NASD PFSL $8.20 2,000
NASD GWBK $8.20 3,000
NASD HTBK $8.20 4,000
NASD APAT $8.20 7,000
NASD HWKN $8.20 10,000
NASD CENT $8.19 66,000
NASD ESCC $8.17 13,000
NASD SPRX $8.16 1,000
NASD EGAS $8.16 11,000
NASD ACBA $8.15 -
NASD MITY $8.15 2,000
NASD VASC $8.15 18,000
NASD RGCI $8.14 82,000
NASD SPGLA $8.14 83,000
NASD MODT $8.13 38,000
NASD CSII $8.12 4,000
NASD NMRX $8.10 11,000
NASD CGPI $8.10 40,000
NASD MTST $8.10 82,000
NASD NESY $8.08 44,000
NASD WAIN $8.07 1,000
NASD MRYP $8.05 2,000
NASD PEET $8.05 11,000
NASD OCCF $8.05 51,000
NASD HZFS $8.01 -
NASD BTGI $8.01 3,000
NASD DGEN $8.01 64,000
NASD CTIM $8.00 -
NASD VINT $8.00 1,000
NASD SNHY $8.00 1,000
NASD TFCO $8.00 1,000
NASD ASFI $8.00 2,000
NASD BNCC $8.00 2,000
NASD FCGI $8.00 56,000
NASD DTLK $8.00 61,000
NASD SSFC $7.99 -
NASD COBR $7.99 14,000
NASD CRED $7.98 4,000
NASD AELA $7.95 2,000
NASD PCTI $7.95 70,000
NASD LNOP $7.94 19,000
NASD AFAM $7.92 7,000
NASD IVIS $7.91 51,000
NASD ARCAF $7.90 1,000
NASD MWRK $7.90 2,000
NASD PFNC $7.90 5,000
NASD GSLC $7.90 9,000
NASD PFBI $7.90 21,000
NASD DAVX $7.89 95,000
NASD CACC $7.88 39,000
NASD MIKN $7.88 79,000
NASD IFGM $7.87 41,000
NASD ANTV $7.85 2,000
NASD BETA $7.82 7,000
NASD CSPLF $7.80 10,000
NASD FDCC $7.79 32,000
NASD CASB $7.77 1,000
NASD BFEN $7.75 -
NASD SYPR $7.75 4,000
NASD PREM $7.75 5,000
NASD NLCI $7.75 8,000
NASD GLDB $7.74 84,000
NASD SLAM $7.70 11,000
NASD DOLL $7.68 2,000
NASD MAGS $7.67 58,000
NASD UTCI $7.67 64,000
NASD AHLS $7.66 23,000
NASD BTEK $7.65 -
NASD WMAR $7.65 51,000
NASD RIMG $7.61 33,000
NASD ALBY $7.60 -
NASD SHBK $7.60 -
NASD ZICA $7.60 59,000
NASD LACO $7.60 68,000
NASD FSON $7.59 10,000
NASD SWIM $7.52 -
NASD FMXI $7.52 89,000
NASD TFIN $7.51 2,000
NASD METB $7.50 -
NASD NICH $7.50 1,000
NASD PNFP $7.50 1,000
NASD DGSE $7.50 5,000
NASD UCFC $7.49 45,000
NASD SWHI $7.48 1,000
NASD OMED $7.45 -
NASD CPCI $7.45 1,000
NASD STHLY $7.45 19,000
NASD INOC $7.45 44,000
NASD LABS $7.42 19,000
NASD ICTS $7.40 8,000
NASD NCNX $7.40 21,000
NASD DTII $7.40 34,000
NASD RBMG $7.38 32,000
NASD MEAD $7.36 48,000
NASD ARTL $7.35 -
NASD PUBO $7.32 -
NASD MOCO $7.31 3,000
NASD CAMD $7.30 12,000
NASD HABKE $7.28 42,000
NASD FMCO $7.26 -
NASD RBOW $7.25 1,000
NASD PRES $7.25 2,000
NASD WHRT $7.25 6,000
NASD LINK $7.25 58,000
NASD MBLA $7.24 2,000
NASD BIOM $7.24 94,000
NASD USAK $7.22 2,000
NASD TBNC $7.21 7,000
NASD AETC $7.21 27,000
NASD LCUT $7.20 1,000
NASD SABI $7.18 9,000
NASD HEPH $7.17 32,000
NASD IKOS $7.17 59,000
NASD LION $7.15 5,000
NASD CLTX $7.15 40,000
NASD PRTH $7.15 65,000
NASD GUMM $7.14 14,000
NASD SAESY $7.12 2,000
NASD NSYS $7.10 2,000
NASD OVRL $7.10 24,000
NASD NOBL $7.09 21,000
NASD HCSG $7.09 35,000
NASD SNRA $7.09 49,000
NASD CRAN $7.07 -
NASD IFOX $7.02 24,000
NASD SCIX $7.02 56,000
NASD FFDB $7.00 -
NASD VSEC $7.00 -
NASD BSTW $7.00 1,000
NASD TRAK $7.00 1,000
NASD FMST $7.00 1,000
NASD HMIN $7.00 5,000
NASD OBIE $7.00 9,000
NASD TSTF $7.00 12,000
NASD ABWG $7.00 20,000
NASD BVAS $7.00 21,000
NASD ADYN $6.98 12,000
NASD IIJI $6.98 14,000
NASD STTX $6.98 15,000
NASD JAMS $6.98 19,000
NASD GCOM $6.97 14,000
NASD DEVC $6.96 2,000
NASD LWAY $6.95 1,000
NASD TIWID $6.95 7,000
NASD IMMR $6.95 88,000
NASD PFIN $6.92 1,000
NASD MACC $6.90 -
NASD SYNC $6.90 2,000
NASD XPRSA $6.90 4,000
NASD MSON $6.90 15,000
NASD MTRX $6.89 20,000
NASD MADB $6.84 2,000
NASD PREN $6.83 1,000
NASD NICK $6.80 1,000
NASD QBAK $6.80 5,000
NASD PMBC $6.80 9,000
NASD ATAXZ $6.80 11,000
NASD SOCC $6.80 11,000
NASD CLZR $6.79 8,000
NASD MTLK $6.78 69,000
NASD CTOO $6.75 -
NASD JOUT $6.74 2,000
NASD MTCH $6.74 15,000
NASD BRKT $6.73 90,000
NASD UIRT $6.72 54,000
NASD SGEN $6.72 67,000
NASD MIEC $6.72 87,000
NASD ISKO $6.70 2,000
NASD WEDX $6.70 2,000
NASD FLAG $6.70 4,000
NASD KVHI $6.70 5,000
NASD BTRN $6.70 66,000
NASD FNDT $6.70 94,000
NASD NGEN $6.69 57,000
NASD XTND $6.68 82,000
NASD SNVT $6.67 67,000
NASD SMTI $6.66 3,000
NASD CNRD $6.65 15,000
NASD AABC $6.63 -
NASD KRSL $6.63 1,000
NASD CCCG $6.63 39,000
NASD APFC $6.61 6,000
NASD PFFC $6.60 -
NASD GBIZ $6.60 2,000
NASD ORTC $6.60 4,000
NASD DVXE $6.60 32,000
NASD HOLX $6.59 48,000
NASD PSIT $6.57 66,000
NASD LTUS $6.52 12,000
NASD SILW $6.50 4,000
NASD MTIX $6.50 18,000
NASD BIOI $6.50 49,000
NASD LCCI $6.50 75,000
NASD FCFS $6.48 10,000
NASD ROFO $6.46 7,000
NASD ANNB $6.45 4,000
NASD ISIG $6.45 43,000
NASD ACTT $6.42 8,000
NASD SUPVA $6.41 4,000
NASD TCAM $6.40 3,000
NASD HIBNY $6.40 18,000
NASD GSOL $6.36 1,000
NASD CRXL $6.35 -
NASD JAPNY $6.35 2,000
NASD SCNYA $6.35 3,000
NASD CPAK $6.35 4,000
NASD HYBD $6.35 21,000
NASD DSSI $6.35 23,000
NASD IBCA $6.34 -
NASD EFTD $6.34 56,000
NASD SNAP $6.31 5,000
NASD MSSN $6.31 79,000
NASD VFLX $6.30 1,000
NASD ELTE $6.30 12,000
NASD MERCS $6.30 20,000
NASD LIQWF $6.28 1,000
NASD PEAK $6.27 70,000
NASD TEKC $6.26 24,000
NASD UNAM $6.25 1,000
NASD IOMT $6.25 2,000
NASD CMBC $6.25 3,000
NASD INTT $6.25 3,000
NASD PWEI $6.25 7,000
NASD TAGS $6.25 7,000
NASD MAPX $6.25 20,000
NASD CVSN $6.25 87,000
NASD MWAV $6.24 26,000
NASD PETD $6.24 36,000
NASD ECSI $6.22 17,000
NASD SMAN $6.20 4,000
NASD HCRI $6.20 38,000
NASD AEGN $6.19 21,000
NASD USEY $6.19 44,000
NASD IREP $6.18 31,000
NASD JCTCF $6.15 -
NASD CWBC $6.15 2,000
NASD UACA $6.15 18,000
NASD RADN $6.15 25,000
NASD PXXI $6.12 3,000
NASD STIZ $6.10 -
NASD CLGY $6.10 15,000
NASD ERES $6.10 16,000
NASD PGEO $6.10 19,000
NASD BESI $6.07 3,000
NASD WORK $6.07 23,000
NASD ASHW $6.07 59,000
NASD TTRE $6.06 73,000
NASD HOLL $6.06 90,000
NASD GTSI $6.05 12,000
NASD NMTX $6.05 34,000
NASD CLPA $6.03 96,000
NASD HDII $6.02 12,000
NASD FSTH $6.02 -
NASD MAXC $6.01 -
NASD MKTAY $6.00 -
NASD DSGIF $6.00 1,000
NASD SMHG $6.00 1,000
NASD BTUI $6.00 3,000
NASD IDSY $6.00 4,000
NASD TASR $6.00 6,000
NASD ALHYD $6.00 13,000
NASD CHKR $6.00 23,000
NASD PCTY $6.00 38,000
NASD GTTLB $6.00 54,000
NASD TREE $6.00 85,000
NASD FLBK $5.99 4,000
NASD CECX $5.98 2,000
NASD SSNC $5.96 7,000
NASD MNRTA $5.95 9,000
NASD JOSB $5.94 9,000
NASD FIMG $5.93 19,000
NASD TCGI $5.92 4,000
NASD ATGI $5.92 16,000
NASD RANKY $5.90 13,000
NASD DMAX $5.90 4,000
NASD ULBI $5.90 6,000
NASD LAKE $5.90 8,000
NASD ONDI $5.90 26,000
NASD SWRG $5.90 32,000
NASD EPEX $5.90 33,000
NASD CIPH $5.88 88,000
NASD CACS $5.85 27,000
NASD TBAC $5.83 2,000
NASD MRNT $5.80 3,000
NASD MIDD $5.80 4,000
NASD RADX $5.80 30,000
NASD ARTDD $5.79 19,000
NASD RUSH $5.76 1,000
NASD MIND $5.76 19,000
NASD CFNL $5.75 1,000
NASD NVGN $5.75 6,000
NASD DLTK $5.75 50,000
NASD INMT $5.75 79,000
NASD TIMBZ $5.73 15,000
NASD INMD $5.70 19,000
NASD AMCN $5.70 31,000
NASD ONCO $5.70 38,000
NASD JPST $5.70 70,000
NASD FMAR $5.68 3,000
NASD AULT $5.65 9,000
NASD JACO $5.65 14,000
NASD MLRC $5.65 94,000
NASD XETA $5.64 21,000
NASD EQTX $5.63 19,000
NASD FFBZ $5.60 1,000
NASD TRGL $5.60 1,000
NASD LOJN $5.60 27,000
NASD CURE $5.60 42,000
NASD ONYX $5.59 3,000
NASD DPII $5.59 79,000
NASD CVST $5.57 7,000
NASD ROCM $5.55 6,000
NASD OBAS $5.55 82,000
NASD CRZO $5.52 15,000
NASD WTRS $5.50 2,000
NASD EGPT $5.50 3,000
NASD LAND $5.50 4,000
NASD CRNS $5.50 24,000
NASD CBUK $5.50 36,000
NASD BCRX $5.50 49,000
NASD ACSEF $5.49 11,000
NASD AIQT $5.49 57,000
NASD BUNZ $5.46 12,000
NASD REXL $5.45 3,000
NASD TSSS $5.45 9,000
NASD ELBT $5.45 10,000
NASD RSTO $5.45 39,000
NASD CHGO $5.45 45,000
NASD MCRI $5.40 -
NASD EMITF $5.40 1,000
NASD VTAL $5.40 8,000
NASD NRCI $5.40 18,000
NASD TLCV $5.40 41,000
NASD CERG $5.39 13,000
NASD NTIA $5.35 5,000
NASD TMBS $5.35 13,000
NASD ABAX $5.35 20,000
NASD GEMP $5.35 27,000
NASD ISTN $5.33 6,000
NASD WONE $5.33 39,000
NASD TMNG $5.32 97,000
NASD SPIR $5.31 15,000
NASD LIBHA $5.30 -
NASD CCEQ $5.30 5,000
NASD SEMI $5.30 37,000
NASD PMSI $5.29 14,000
NASD RDTA $5.27 2,000
NASD TONS $5.25 -
NASD MKIE $5.25 1,000
NASD SHLO $5.25 1,000
NASD ANFI $5.24 8,000
NASD BONZ $5.24 30,000
NASD AMPL $5.24 74,000
NASD LODG $5.22 -
NASD CPWY $5.21 41,000
NASD INGN $5.21 77,000
NASD JBSS $5.20 6,000
NASD CHNL $5.20 7,000
NASD AUTN $5.20 11,000
NASD AGNT $5.20 28,000
NASD SORC $5.20 60,000
NASD NTCT $5.20 73,000
NASD FAME $5.19 -
NASD ASRV $5.18 24,000
NASD SWBD $5.18 30,000
NASD SBLK $5.16 17,000
NASD CAMT $5.16 81,000
NASD OUTL $5.15 1,000
NASD UTGI $5.15 1,000
NASD CWLZ $5.12 9,000
NASD USEG $5.12 24,000
NASD PCDI $5.10 4,000
NASD NEXM $5.10 62,000
NASD EVOL $5.10 69,000
NASD ABLE $5.08 8,000
NASD GMTC $5.08 35,000
NASD PTNX $5.07 3,000
NASD VLTS $5.07 87,000
NASD ROAC $5.06 1,000
NASD PLCC $5.05 2,000
NASD ISMT $5.05 9,000
NASD VBAC $5.05 9,000
NASD LMLP $5.05 28,000
NASD ASTT $5.05 30,000
NASD NURM $5.05 36,000
NASD CATZ $5.05 47,000
NASD APSG $5.04 42,000
NASD IUSA $5.04 56,000
NASD JAZZ $5.03 99,000
NASD RCMT $5.01 4,000
NASD TGIS $5.01 6,000
NASD OPHM $5.01 12,000
NASD AMTC $5.00 -
NASD ELMS $5.00 -
NASD BTHS $5.00 1,000
NASD VIDE $5.00 1,000
NASD CLHL $5.00 3,000
NASD COGI $5.00 4,000
NASD OXGN $5.00 8,000
NASD PSBI $5.00 8,000
NASD LCBM $5.00 10,000
NASD OPAY $5.00 17,000
NASD ITGR $5.00 19,000
NASD NEXT $5.00 23,000
NASD FRBK $5.00 39,000
NASD REPT $4.99 4,000
NASD ADPI $4.95 6,000
NASD STHK $4.95 6,000
NASD DRTK $4.95 18,000
NASD PHMD $4.95 84,000
NASD TSRI $4.94 3,000
NASD TANN $4.94 44,000
NASD PSTF $4.92 12,000
NASD BCIS $4.91 1,000
NASD USLM $4.91 1,000
NASD VIVO $4.90 10,000
NASD SUPC $4.90 10,000
NASD RITA $4.90 29,000
NASD PVII $4.89 16,000
NASD CORE $4.89 20,000
NASD ADAT $4.87 49,000
NASD KTEC $4.86 4,000
NASD GAFC $4.85 2,000
NASD VENT $4.84 1,000
NASD DTMC $4.82 11,000
NASD TGEN $4.82 84,000
NASD LFAY $4.80 -
NASD ULTI $4.80 14,000
NASD NSSC $4.77 4,000
NASD FAVS $4.76 1,000
NASD PKOH $4.76 22,000
NASD HRMIE $4.75 -
NASD EMLTF $4.75 1,000
NASD SPAN $4.75 2,000
NASD RINO $4.75 4,000
NASD KIDS $4.75 6,000
NASD AGAM $4.75 50,000
NASD CMIN $4.71 19,000
NASD DMCX $4.70 -
NASD TNZR $4.70 -
NASD DELI $4.70 3,000
NASD SIEB $4.70 5,000
NASD GMNI $4.67 46,000
NASD BRKC $4.66 18,000
NASD DXYN $4.63 9,000
NASD DESI $4.63 43,000
NASD RAWL $4.62 4,000
NASD PCIS $4.61 21,000
NASD PNFT $4.60 1,000
NASD NBSC $4.60 2,000
NASD MEDS $4.60 5,000
NASD HOOV $4.60 6,000
NASD OSTE $4.60 17,000
NASD CALM $4.55 6,000
NASD ASIPY $4.55 12,000
NASD LVEL $4.55 38,000
NASD SCLN $4.55 78,000
NASD MLAB $4.52 2,000
NASD HYGS $4.52 72,000
NASD CALC $4.50 2,000
NASD RCKY $4.50 2,000
NASD TRDR $4.50 2,000
NASD IVAC $4.50 3,000
NASD MANA $4.50 3,000
NASD CEDC $4.50 10,000
NASD GDYS $4.50 22,000
NASD GLIA $4.50 40,000
NASD STAA $4.50 45,000
NASD RUBO $4.49 4,000
NASD AIRM $4.49 23,000
NASD APMC $4.48 15,000
NASD EPAY $4.47 92,000
NASD CBTE $4.42 1,000
NASD FRGO $4.42 13,000
NASD AXSI $4.40 1,000
NASD DBLE $4.40 4,000
NASD SNDT $4.40 7,000
NASD WIKS $4.40 12,000
NASD UFAB $4.40 16,000
NASD SRSL $4.40 18,000
NASD QDEL $4.39 52,000
NASD MDWV $4.37 3,000
NASD PAMX $4.35 1,000
NASD NCEB $4.35 9,000
NASD INPH $4.35 23,000
NASD MDSI $4.34 5,000
NASD UGLY $4.33 13,000
NASD RESYE $4.30 5,000
NASD GNOM $4.30 73,000
NASD SIMN $4.29 4,000
NASD UNTY $4.28 3,000
NASD CADA $4.28 11,000
NASD XOSY $4.27 1,000
NASD ALOT $4.25 1,000
NASD AEHR $4.25 2,000
NASD ACNAF $4.25 2,000
NASD ANTR $4.25 3,000
NASD MLNK $4.25 4,000
NASD ATCO $4.25 10,000
NASD BNSO $4.25 14,000
NASD NVMI $4.25 19,000
NASD UPFC $4.24 56,000
NASD DPTR $4.22 11,000
NASD CNXS $4.22 18,000
NASD KWIC $4.21 3,000
NASD ASFT $4.21 37,000
NASD BDCO $4.20 -
NASD ISRL $4.20 1,000
NASD CGEN $4.20 41,000
NASD HIPC $4.20 55,000
NASD CSON $4.17 31,000
NASD SPAR $4.17 35,000
NASD CMLH $4.15 -
NASD FBST $4.15 1,000
NASD CACH $4.15 2,000
NASD QUST $4.15 8,000
NASD PROG $4.15 9,000
NASD CINR $4.15 46,000
NASD PLLL $4.13 27,000
NASD DTAS $4.13 98,000
NASD CFCI $4.10 -
NASD DAIEY $4.10 -
NASD EDUC $4.10 3,000
NASD MISI $4.10 4,000
NASD LMIA $4.10 6,000
NASD PSRC $4.10 6,000
NASD ELAM $4.10 22,000
NASD MAIN $4.10 26,000
NASD IVTA $4.10 27,000
NASD WEDC $4.10 89,000
NASD ROSS $4.08 10,000
NASD TROY $4.06 4,000
NASD CRTQ $4.05 -
NASD REXMY $4.05 -
NASD NOIZ $4.05 9,000
NASD PHLI $4.05 34,000
NASD VIXL $4.05 78,000
NASD CATS $4.04 80,000
NASD NEOT $4.03 42,000
NASD JCOM $4.02 8,000
NASD CXIM $4.01 29,000
NASD KENT $4.00 -
NASD FGHC $4.00 1,000
NASD BRBI $4.00 2,000
NASD STST $4.00 2,000
NASD NOVI $4.00 3,000
NASD RITT $4.00 5,000
NASD ZVXI $4.00 5,000
NASD ALDN $4.00 10,000
NASD ECRU $4.00 12,000
NASD ZEUS $4.00 18,000
NASD SNUS $4.00 44,000
NASD DSCO $4.00 75,000
NASD BIKE $3.98 4,000
NASD ELTK $3.98 15,000
NASD RVEE $3.95 11,000
NASD SNAK $3.95 22,000
NASD TRID $3.95 33,000
NASD CRYS $3.94 4,000
NASD MCDE $3.94 28,000
NASD USVI $3.93 5,000
NASD AXYX $3.92 10,000
NASD JMAR $3.92 26,000
NASD EPMN $3.91 10,000
NASD INVX $3.91 23,000
NASD IAIS $3.90 8,000
NASD RFMI $3.90 8,000
NASD LNDC $3.90 9,000
NASD INSN $3.90 11,000
NASD CMED $3.90 12,000
NASD HWEN $3.89 -
NASD HOST $3.89 2,000
NASD CSPI $3.88 4,000
NASD PRVL $3.88 7,000
NASD ABRI $3.87 1,000
NASD CYPB $3.87 55,000
NASD CNVR $3.86 68,000
NASD FBAY $3.85 2,000
NASD WMSI $3.85 3,000
NASD COLL $3.85 7,000
NASD HUMP $3.85 23,000
NASD NETZ $3.84 6,000
NASD SIGA $3.83 6,000
NASD HATH $3.83 7,000
NASD BLSC $3.82 3,000
NASD BEAR $3.80 3,000
NASD GAIT $3.80 8,000
NASD EBIO $3.80 15,000
NASD STFF $3.80 15,000
NASD EBSC $3.80 16,000
NASD ENGEF $3.79 -
NASD SEMX $3.79 10,000
NASD GNSL $3.78 99,000
NASD RADA $3.77 19,000
NASD GGUY $3.77 53,000
NASD BLMT $3.75 4,000
NASD SYMBA $3.75 6,000
NASD KARE $3.75 26,000
NASD IBSS $3.73 24,000
NASD QEPC $3.72 1,000
NASD METF $3.70 1,000
NASD WSCC $3.70 1,000
NASD GNRL $3.70 3,000
NASD NTII $3.70 10,000
NASD SMCC $3.70 68,000
NASD SLTC $3.70 85,000
NASD IVAN $3.69 52,000
NASD ELSE $3.68 1,000
NASD OPTI $3.68 21,000
NASD RSNT $3.66 89,000
NASD AIRT $3.65 -
NASD MEGO $3.65 -
NASD GLDC $3.65 1,000
NASD FSTR $3.65 3,000
NASD NVAL $3.65 5,000
NASD PEGA $3.65 16,000
NASD HANS $3.65 18,000
NASD BEXP $3.65 19,000
NASD PNJA $3.65 20,000
NASD DECK $3.65 30,000
NASD INTZ $3.65 71,000
NASD XATA $3.64 2,000
NASD DOCC $3.64 11,000
NASD NSIL $3.63 60,000
NASD BDOG $3.62 -
NASD CLDN $3.62 8,000
NASD BLUD $3.62 8,000
NASD CYPH $3.62 21,000
NASD TRFX $3.62 29,000
NASD MRGO $3.61 3,000
NASD DAGR $3.60 -
NASD PBFI $3.60 1,000
NASD BBSI $3.60 8,000
NASD IRIX $3.60 8,000
NASD CNGR $3.60 29,000
NASD EDGR $3.60 35,000
NASD INTM $3.60 53,000
NASD PDSG $3.60 65,000
NASD PURE $3.60 72,000
NASD ORAL $3.60 77,000
NASD HORT $3.59 1,000
NASD AIII $3.58 1,000
NASD EUNI $3.58 76,000
NASD PRFT $3.55 -
NASD MPML $3.55 1,000
NASD SSYS $3.55 3,000
NASD DDRX $3.55 4,000
NASD JCBS $3.55 9,000
NASD VRLK $3.55 11,000
NASD NWSS $3.54 3,000
NASD ESREF $3.54 11,000
NASD MDLK $3.53 1,000
NASD EBKR $3.52 1,000
NASD CEDR $3.50 -
NASD CDIR $3.50 -
NASD CTLG $3.50 -
NASD YOCM $3.50 1,000
NASD DECT $3.50 2,000
NASD USHS $3.50 4,000
NASD MAII $3.50 5,000
NASD OSIS $3.50 5,000
NASD VITA $3.50 6,000
NASD FRIZ $3.50 8,000
NASD BMED $3.50 23,000
NASD LDMK $3.50 27,000
NASD SDIX $3.50 32,000
NASD RBOT $3.50 34,000
NASD REGS $3.50 84,000
NASD KMGB $3.49 -
NASD AMPB $3.49 2,000
NASD DLGS $3.48 21,000
NASD HPAC $3.46 3,000
NASD SNHK $3.45 2,000
NASD CLYS $3.45 4,000
NASD INVN $3.45 12,000
NASD RWAV $3.45 12,000
NASD PCAG $3.45 21,000
NASD HTEK $3.42 40,000
NASD ESNJ $3.41 17,000
NASD FIFS $3.40 -
NASD REHB $3.40 6,000
NASD ZOLT $3.40 20,000
NASD IDBE $3.40 35,000
NASD PCNTF $3.39 11,000
NASD MDWY $3.39 8,000
NASD CBLT $3.39 36,000
NASD SVIN $3.38 1,000
NASD PAAS $3.38 82,000
NASD EVRC $3.36 28,000
NASD DTAGY $3.35 1,000
NASD REAL $3.35 3,000
NASD CHMP $3.34 2,000
NASD NATH $3.34 7,000
NASD RENT $3.33 13,000
NASD INSG $3.32 32,000
NASD PARL $3.31 48,000
NASD WSTF $3.30 1,000
NASD AHPI $3.30 3,000
NASD SLHN $3.30 17,000
NASD BLSI $3.30 19,000
NASD VRGE $3.30 37,000
NASD PRVO $3.29 2,000
NASD TAYD $3.28 1,000
NASD RANGY $3.28 3,000
NASD CSRE $3.28 20,000
NASD POCC $3.28 34,000
NASD NMGC $3.27 57,000
NASD SWTX $3.26 17,000
NASD QSCG $3.25 1,000
NASD TMOS $3.25 1,000
NASD NUTR $3.25 2,000
NASD ZNDT $3.25 3,000
NASD MTMS $3.25 4,000
NASD FSTP $3.25 6,000
NASD DVID $3.25 10,000
NASD ICCA $3.25 16,000
NASD CMIV $3.25 30,000
NASD UNCA $3.25 34,000
NASD WINK $3.25 91,000
NASD YORK $3.21 37,000
NASD BEERF $3.20 1,000
NASD NERAY $3.20 1,000
NASD GIGA $3.20 31,000
NASD QADI $3.20 36,000
NASD EBNX $3.20 66,000
NASD GENXY $3.19 30,000
NASD SNSG $3.18 7,000
NASD MVLA $3.17 -
NASD JCDA $3.17 66,000
NASD FCIN $3.16 8,000
NASD PVCC $3.15 6,000
NASD BITS $3.15 13,000
NASD GPTX $3.14 11,000
NASD SSLI $3.13 -
NASD MILB $3.12 1,000
NASD WLKS $3.12 3,000
NASD AKRN $3.12 43,000
NASD EATS $3.10 -
NASD BBIOY $3.10 2,000
NASD CAFE $3.10 2,000
NASD PHOC $3.10 2,000
NASD LGTY $3.10 5,000
NASD STRZ $3.10 5,000
NASD CAMH $3.10 19,000
NASD NMPS $3.10 34,000
NASD PHYX $3.08 41,000
NASD POLXF $3.06 2,000
NASD ARMF $3.06 3,000
NASD CTSC $3.06 4,000
NASD ISTA $3.06 13,000
NASD EQTY $3.06 16,000
NASD ECLG $3.06 29,000
NASD SMDK $3.06 34,000
NASD HICKA $3.05 1,000
NASD RFIL $3.05 3,000
NASD DKEY $3.05 5,000
NASD ORYXD $3.05 8,000
NASD SMTS $3.05 9,000
NASD TRSI $3.03 10,000
NASD XING $3.03 44,000
NASD VDSI $3.03 44,000
NASD CRNT $3.03 75,000
NASD AIRN $3.03 85,000
NASD CMPC $3.03 89,000
NASD SPOR $3.01 -
NASD CNTBY $3.00 -
NASD GTCMY $3.00 -
NASD VSLF $3.00 -
NASD HIST $3.00 1,000
NASD CASA $3.00 1,000
NASD OICO $3.00 1,000
NASD SCHR $3.00 1,000
NASD NMHC $3.00 2,000
NASD RBIN $3.00 2,000
NASD WEFN $3.00 2,000
NASD LPAC $3.00 11,000
NASD HIRED $3.00 11,000
NASD CLAI $3.00 13,000
NASD WQNI $3.00 13,000
NASD AIMM $3.00 21,000
NASD BBQZ $3.00 30,000
NASD FTEK $3.00 57,000
NASD RGEN $3.00 57,000
NASD HPII $2.99 14,000
NASD ACTP $2.99 15,000
NASD NYHC $2.99 16,000
NASD AMAC $2.99 19,000
NASD CTCQ $2.97 4,000
NASD TEAM $2.97 7,000
NASD CHRB $2.95 -
NASD TRNI $2.95 -
NASD BPMI $2.95 1,000
NASD MFRI $2.95 2,000
NASD SAMC $2.95 2,000
NASD ZNGN $2.95 12,000
NASD IFUL $2.95 15,000
NASD NRRD $2.95 23,000
NASD CWLD $2.95 78,000
NASD CVGR $2.92 29,000
NASD USWCE $2.91 -
NASD VLFG $2.91 5,000
NASD TRVS $2.90 1,000
NASD MOBI $2.90 8,000
NASD NXUS $2.90 9,000
NASD BUTL $2.90 16,000
NASD DFIB $2.90 28,000
NASD RMTR $2.90 75,000
NASD ZONA $2.87 11,000
NASD BONT $2.87 13,000
NASD TATTF $2.85 -
NASD CURA $2.85 1,000
NASD HAHN $2.85 2,000
NASD HAST $2.85 3,000
NASD BGRH $2.85 6,000
NASD HTEI $2.85 16,000
NASD FXEN $2.85 28,000
NASD AESP $2.85 59,000
NASD PRED $2.84 3,000
NASD RWDT $2.84 15,000
NASD VCLK $2.83 48,000
NASD HHGP $2.82 11,000
NASD CLPT $2.82 27,000
NASD QDIN $2.82 38,000
NASD LFCOD $2.80 -
NASD CSLMF $2.80 2,000
NASD TENT $2.80 3,000
NASD PSON $2.80 8,000
NASD GTAX $2.80 9,000
NASD VICM $2.80 9,000
NASD DISK $2.79 34,000
NASD MEDW $2.77 4,000
NASD CLHB $2.77 10,000
NASD IHCO $2.77 84,000
NASD LRNS $2.76 2,000
NASD SWWI $2.76 21,000
NASD MAHI $2.76 -
NASD DIRI $2.75 1,000
NASD SALD $2.75 1,000
NASD IAAC $2.75 1,000
NASD MONM $2.75 1,000
NASD PCHM $2.75 2,000
NASD SMXC $2.75 2,000
NASD NYER $2.75 4,000
NASD BOOM $2.75 5,000
NASD TNTX $2.75 7,000
NASD ARGN $2.75 8,000
NASD SEGU $2.75 22,000
NASD NOOF $2.75 33,000
NASD BAMM $2.75 34,000
NASD TRBO $2.75 58,000
NASD TSAR $2.74 6,000
NASD SCRM $2.74 41,000
NASD MAZL $2.73 -
NASD ICCC $2.73 3,000
NASD EBTI $2.72 53,000
NASD JLMI $2.71 10,000
NASD BOTX $2.70 1,000
NASD BSTC $2.70 3,000
NASD GRIL $2.70 4,000
NASD MDDSD $2.70 4,000
NASD EFTC $2.70 5,000
NASD ATTU $2.70 68,000
NASD TGAL $2.69 19,000
NASD GOJO $2.69 51,000
NASD ISWI $2.68 11,000
NASD APAC $2.68 51,000
NASD ISNS $2.67 1,000
NASD FTMTF $2.66 -
NASD BOOT $2.66 2,000
NASD FARO $2.66 5,000
NASD BOGN $2.66 6,000
NASD LTNX $2.66 19,000
NASD BBII $2.66 25,000
NASD CNRM $2.65 -
NASD GCFBU $2.65 1,000
NASD LEIX $2.65 2,000
NASD VSTN $2.65 4,000
NASD FORM $2.65 12,000
NASD APPA $2.65 17,000
NASD CPHD $2.65 38,000
NASD BFSC $2.64 -
NASD PMTI $2.63 26,000
NASD CAND $2.63 55,000
NASD RAGS $2.62 2,000
NASD CXSN $2.62 18,000
NASD SIFY $2.62 73,000
NASD TWLB $2.62 75,000
NASD XTEL $2.61 11,000
NASD ICOC $2.61 92,000
NASD TCHC $2.60 2,000
NASD PSCD $2.60 2,000
NASD COHT $2.60 3,000
NASD MANC $2.60 3,000
NASD PPTV $2.60 4,000
NASD HANA $2.60 8,000
NASD MNDO $2.60 16,000
NASD VIFL $2.60 25,000
NASD NYMX $2.60 29,000
NASD METG $2.60 48,000
NASD IDSA $2.59 1,000
NASD MOBE $2.59 15,000
NASD MKTW $2.59 22,000
NASD CERI $2.59 33,000
NASD PTCH $2.58 3,000
NASD ADSC $2.57 2,000
NASD PMID $2.57 6,000
NASD LQID $2.57 59,000
NASD BIORY $2.55 1,000
NASD MVCO $2.55 1,000
NASD LTFD $2.55 11,000
NASD SCKT $2.55 37,000
NASD SNDS $2.54 5,000
NASD RIFL $2.53 -
NASD TRGNY $2.52 8,000
NASD PESI $2.52 33,000
NASD VISG $2.52 41,000
NASD DIGM $2.51 -
NASD MCCL $2.51 -
NASD STEC $2.51 40,000
NASD SYNQ $2.51 56,000
NASD LCAV $2.51 78,000
NASD NEXL $2.51 81,000
NASD FDTR $2.50 2,000
NASD TRCR $2.50 2,000
NASD ECOLD $2.50 4,000
NASD NGRU $2.50 12,000
NASD GBTVK $2.50 16,000
NASD IFLO $2.50 24,000
NASD LNTY $2.50 39,000
NASD APRS $2.50 88,000
NASD SYNL $2.50 100,000
NASD FCCG $2.49 -
NASD EZPW $2.49 1,000
NASD DWYR $2.48 5,000
NASD HURC $2.48 11,000
NASD ONSS $2.47 14,000
NASD ZILA $2.47 72,000
NASD EGAN $2.46 76,000
NASD JAGI $2.45 -
NASD STSI $2.44 42,000
NASD SMCX $2.43 4,000
NASD SMTX $2.42 52,000
NASD EPMD $2.41 2,000
NASD SPNC $2.41 14,000
NASD MCTI $2.41 42,000
NASD AICX $2.41 65,000
NASD EVST $2.40 1,000
NASD SNFCA $2.40 1,000
NASD DATA $2.40 2,000
NASD HGPI $2.40 2,000
NASD UFMG $2.40 3,000
NASD CFCM $2.40 4,000
NASD ALPH $2.40 5,000
NASD NZYM $2.40 5,000
NASD ZOOM $2.40 10,000
NASD CTGI $2.40 15,000
NASD FFEX $2.40 16,000
NASD ILGN $2.40 23,000
NASD GNVC $2.40 41,000
NASD IIIM $2.39 77,000
NASD DAWKD $2.38 4,000
NASD NOVA $2.38 9,000
NASD SYGR $2.38 25,000
NASD KOREA $2.38 36,000
NASD CURN $2.38 54,000
NASD WSCI $2.37 -
NASD DLTDF $2.36 -
NASD CITY $2.35 3,000
NASD ARTW $2.34 -
NASD WILCF $2.34 2,000
NASD CPCL $2.34 5,000
NASD SPWC $2.34 8,000
NASD NWRE $2.33 12,000
NASD CSCQ $2.32 6,000
NASD BVRS $2.31 -
NASD COMX $2.30 2,000
NASD NTOL $2.30 6,000
NASD ORCC $2.30 12,000
NASD LACI $2.30 15,000
NASD JADE $2.30 24,000
NASD IMAX $2.30 89,000
NASD DIAGF $2.29 -
NASD RTEL $2.29 9,000
NASD AVSR $2.29 11,000
NASD HDTV $2.29 22,000
NASD WEBB $2.29 29,000
NASD TSFT $2.28 1,000
NASD FASH $2.28 15,000
NASD SOFO $2.28 66,000
NASD PMED $2.27 23,000
NASD DMCO $2.26 2,000
NASD MRAE $2.25 -
NASD BDMS $2.25 1,000
NASD BVRT $2.25 2,000
NASD RYOU $2.25 2,000
NASD SBEI $2.25 3,000
NASD SEHI $2.25 4,000
NASD CPMNY $2.25 5,000
NASD ECMN $2.25 8,000
NASD IMCI $2.25 8,000
NASD NNCI $2.25 9,000
NASD PZZI $2.25 12,000
NASD EDAPY $2.25 17,000
NASD APPS $2.25 50,000
NASD RICK $2.24 3,000
NASD AMPH $2.22 1,000
NASD PRTW $2.22 1,000
NASD DAIO $2.21 3,000
NASD HPOL $2.21 24,000
NASD MIKR $2.20 5,000
NASD OWWI $2.20 5,000
NASD BINX $2.20 7,000
NASD HITS $2.20 10,000
NASD NMTI $2.20 14,000
NASD TVIA $2.20 15,000
NASD SIGM $2.20 18,000
NASD FLML $2.20 30,000
NASD DCTHU $2.20 3,000
NASD ARWM $2.19 1,000
NASD FPCX $2.19 7,000
NASD ATRM $2.19 9,000
NASD DICE $2.19 33,000
NASD MGIC $2.19 38,000
NASD TAIT $2.17 -
NASD SEEC $2.17 5,000
NASD KOOL $2.17 18,000
NASD TWED $2.16 1,000
NASD SPAB $2.16 2,000
NASD TEKS $2.16 25,000
NASD CNDL $2.15 2,000
NASD TRUE $2.15 3,000
NASD ALTI $2.15 16,000
NASD LIFC $2.15 18,000
NASD LASE $2.15 23,000
NASD ROCLF $2.15 41,000
NASD DYNT $2.14 7,000
NASD DCSR $2.13 2,000
NASD SBRG $2.13 21,000
NASD GRIC $2.13 65,000
NASD BOBS $2.12 -
NASD BOYD $2.12 1,000
NASD NTST $2.12 6,000
NASD ECGI $2.12 18,000
NASD ARDI $2.12 69,000
NASD NAII $2.11 7,000
NASD CWCI $2.11 25,000
NASD APCFY $2.10 1,000
NASD LMIN $2.10 -
NASD LECT $2.10 -
NASD TORM $2.10 -
NASD RLCO $2.10 1,000
NASD AVCC $2.10 3,000
NASD HAUP $2.10 7,000
NASD EBIX $2.10 8,000
NASD BLLS $2.10 11,000
NASD ESIM $2.10 13,000
NASD HYPR $2.10 15,000
NASD PTSX $2.10 15,000
NASD CNTY $2.10 16,000
NASD ODETA $2.10 22,000
NASD OPTC $2.09 2,000
NASD TTPA $2.09 46,000
NASD CSLR $2.08 -
NASD MAJR $2.08 13,000
NASD ENON $2.07 82,000
NASD BUCK $2.06 -
NASD RBBR $2.06 -
NASD CLWT $2.06 1,000
NASD NTSC $2.06 3,000
NASD WTBK $2.05 -
NASD TFCE $2.05 6,000
NASD RADIF $2.05 7,000
NASD STOK $2.05 15,000
NASD MSEL $2.05 25,000
NASD BYNDD $2.05 58,000
NASD NIAG $2.05 68,000
NASD DMIF $2.04 3,000
NASD TOTL $2.03 4,000
NASD GMAI $2.03 14,000
NASD INOV $2.03 57,000
NASD MCKC $2.03 79,000
NASD BRDG $2.02 2,000
NASD JLMC $2.02 5,000
NASD CLTL $2.02 6,000
NASD GCAPD $2.02 63,000
NASD VNCI $2.02 7,000
NASD RAND $2.01 -
NASD QUOT $2.01 2,000
NASD WVVI $2.01 5,000
NASD PACT $2.01 6,000
NASD FLDR $2.01 17,000
NASD ALCI $2.00 1,000
NASD INCU $2.00 1,000
NASD TRNS $2.00 1,000
NASD CASC $2.00 2,000
NASD HDSN $2.00 3,000
NASD TBUS $2.00 4,000
NASD VESC $2.00 4,000
NASD CMKG $2.00 5,000
NASD FPWR $2.00 5,000
NASD OTWO $2.00 20,000
NASD EQUI $2.00 26,000
NASD ULTK $2.00 37,000
NASD ABIX $1.99 -
NASD AQCR $1.98 1,000
NASD INLQ $1.98 4,000
NASD HOOK $1.98 5,000
NASD LARS $1.98 23,000
NASD KTCC $1.97 3,000
NASD PHST $1.97 6,000
NASD SMTR $1.97 10,000
NASD PCRVC $1.96 4,000
NASD UNIB $1.95 1,000
NASD PFCO $1.95 2,000
NASD USNA $1.95 2,000
NASD REDF $1.95 4,000
NASD BOSC $1.95 6,000
NASD VRSA $1.95 25,000
NASD BRZZ $1.95 93,000
NASD DCRN $1.94 16,000
NASD HMSY $1.94 55,000
NASD SMCS $1.93 2,000
NASD ADAM $1.93 7,000
NASD MEDP $1.93 11,000
NASD ENMC $1.92 14,000
NASD IISL $1.92 23,000
NASD KELL $1.91 20,000
NASD STAD $1.91 48,000
NASD AMCE $1.90 1,000
NASD CECE $1.90 2,000
NASD FTHR $1.90 2,000
NASD ALDV $1.90 4,000
NASD SGDE $1.90 5,000
NASD CLCT $1.90 24,000
NASD TSYS $1.90 74,000
NASD ZCOM $1.89 1,000
NASD INCR $1.89 6,000
NASD MILT $1.89 7,000
NASD HOWT $1.89 16,000
NASD GLAR $1.88 1,000
NASD MBRW $1.88 1,000
NASD GEOI $1.88 3,000
NASD SRCH $1.87 42,000
NASD SOFN $1.87 95,000
NASD RTST $1.86 2,000
NASD DCCA $1.86 49,000
NASD SCES $1.85 -
NASD TRCI $1.85 -
NASD EMRT $1.85 4,000
NASD FFED $1.85 4,000
NASD BYBI $1.85 9,000
NASD MTSL $1.85 11,000
NASD AVCS $1.85 13,000
NASD POCI $1.85 19,000
NASD VOCL $1.85 69,000
NASD FWHT $1.84 29,000
NASD WCAP $1.83 9,000
NASD CULS $1.82 10,000
NASD VETX $1.82 54,000
NASD CGUL $1.80 5,000
NASD CLAC $1.80 20,000
NASD PHGN $1.80 21,000
NASD TRIB $1.80 39,000
NASD IPLY $1.80 50,000
NASD POVT $1.80 54,000
NASD XEIK $1.80 59,000
NASD GTIM $1.79 1,000
NASD GSTD $1.79 2,000
NASD FUTR $1.79 8,000
NASD STKL $1.79 22,000
NASD CTIB $1.78 -
NASD ESMC $1.78 5,000
NASD SILCF $1.78 6,000
NASD IHII $1.78 18,000
NASD ORCT $1.76 40,000
NASD NVIC $1.75 1,000
NASD ORBT $1.75 1,000
NASD RDGE $1.75 1,000
NASD TRMM $1.75 1,000
NASD WNMLA $1.75 1,000
NASD ATRKC $1.75 2,000
NASD RTWI $1.75 3,000
NASD OLAB $1.75 4,000
NASD FRTG $1.75 5,000
NASD OSTX $1.75 9,000
NASD SHEL $1.75 10,000
NASD IFRS $1.75 12,000
NASD LSCP $1.75 19,000
NASD DRVR $1.75 38,000
NASD AVEA $1.75 73,000
NASD HSVLY $1.74 1,000
NASD PGLD $1.74 1,000
NASD LTRY $1.74 10,000
NASD SDAY $1.73 3,000
NASD INNO $1.73 15,000
NASD CARE $1.72 4,000
NASD ENCD $1.72 11,000
NASD CLKS $1.72 56,000
NASD LCOR $1.71 10,000
NASD GRDN $1.71 36,000
NASD CCOM $1.70 -
NASD FUEL $1.70 -
NASD TCCO $1.70 1,000
NASD ARLC $1.70 4,000
NASD MHCO $1.70 6,000
NASD ETOP $1.70 7,000
NASD TISA $1.70 7,000
NASD QLNX $1.70 10,000
NASD INOW $1.70 12,000
NASD MTLC $1.70 17,000
NASD SONW $1.70 21,000
NASD VMIX $1.70 42,000
NASD PDYN $1.67 71,000
NASD EXGP $1.66 3,000
NASD INFD $1.66 5,000
NASD NGAS $1.66 6,000
NASD IEIB $1.66 8,000
NASD CTEL $1.65 1,000
NASD EMON $1.65 2,000
NASD SNTO $1.65 7,000
NASD SSPI $1.65 10,000
NASD PDLPY $1.65 14,000
NASD AMSWA $1.65 15,000
NASD NSAT $1.65 28,000
NASD FMTI $1.64 6,000
NASD DHTID $1.64 18,000
NASD OAOT $1.64 20,000
NASD SOHU $1.63 30,000
NASD ELCO $1.63 37,000
NASD TSRC $1.62 1,000
NASD NTFY $1.62 3,000
NASD SYBR $1.62 5,000
NASD UVSL $1.62 47,000
NASD PVAT $1.61 16,000
NASD ABTL $1.61 70,000
NASD LUCY $1.60 -
NASD FUSA $1.60 2,000
NASD UFPT $1.60 2,000
NASD GOLF $1.60 2,000
NASD NWLL $1.60 3,000
NASD SCBHF $1.60 3,000
NASD UBIX $1.60 3,000
NASD MALL $1.60 18,000
NASD NETP $1.60 48,000
NASD YSTM $1.60 50,000
NASD MDEA $1.60 51,000
NASD VCNT $1.60 92,000
NASD JBOH $1.59 10,000
NASD SSRI $1.59 65,000
NASD AMTA $1.58 1,000
NASD GEER $1.58 3,000
NASD CKSW $1.58 11,000
NASD DACG $1.57 4,000
NASD ZONS $1.57 9,000
NASD APII $1.56 2,000
NASD IFCO $1.56 2,000
NASD IVBK $1.56 3,000
NASD RAWA $1.56 6,000
NASD AALA $1.55 -
NASD PWHS $1.55 -
NASD TRBR $1.55 2,000
NASD AAME $1.55 4,000
NASD PRLS $1.55 5,000
NASD CHAR $1.55 7,000
NASD QXLC $1.55 14,000
NASD NESC $1.55 17,000
NASD IMIC $1.55 18,000
NASD DVNT $1.55 84,000
NASD ACEC $1.54 6,000
NASD SCSS $1.54 14,000
NASD APLX $1.54 20,000
NASD SISI $1.53 4,000
NASD ANTP $1.51 -
NASD ALDA $1.51 11,000
NASD TLXAF $1.51 6,000
NASD MVAC $1.50 -
NASD ASAA $1.50 2,000
NASD ATTY $1.50 3,000
NASD ZAPP $1.50 39,000
NASD CNVLZ $1.49 -
NASD DOCX $1.49 4,000
NASD ARRW $1.49 11,000
NASD NEOM $1.49 17,000
NASD ECOM $1.49 37,000
NASD TELT $1.48 5,000
NASD PERF $1.48 8,000
NASD DCAI $1.47 3,000
NASD VSNT $1.47 12,000
NASD NXXI $1.47 80,000
NASD DGJL $1.47 1,000
NASD ORFR $1.46 2,000
NASD AERS $1.45 -
NASD CUMBE $1.45 -
NASD LANV $1.45 4,000
NASD NGPS $1.45 4,000
NASD DAGM $1.45 9,000
NASD ECIN $1.45 9,000
NASD KILN $1.45 9,000
NASD JUDG $1.45 11,000
NASD QSNDD $1.45 23,000
NASD DYOLF $1.45 29,000
NASD CITI $1.45 38,000
NASD SPNT $1.44 -
NASD TMAX $1.44 2,000
NASD IIAA $1.44 7,000
NASD PRCP $1.43 7,000
NASD UCTN $1.42 2,000
NASD ANGN $1.41 2,000
NASD BWEB $1.41 52,000
NASD GWRX $1.41 68,000
NASD PRRR $1.40 1,000
NASD OPTS $1.40 2,000
NASD FCFC $1.40 4,000
NASD MRGE $1.40 4,000
NASD ANLT $1.40 5,000
NASD ENPT $1.40 18,000
NASD QGLY $1.40 18,000
NASD IISX $1.40 55,000
NASD TMED $1.39 19,000
NASD ATMS $1.39 56,000
NASD TALR $1.39 61,000
NASD GEPT $1.38 4,000
NASD TMNT $1.38 10,000
NASD CALD $1.38 30,000
NASD NAVI $1.37 69,000
NASD ISHP $1.36 3,000
NASD VDAT $1.36 32,000
NASD VINA $1.36 94,000
NASD KESI $1.35 -
NASD NTRCD $1.35 5,000
NASD AMPD $1.35 6,000
NASD ILND $1.35 43,000
NASD CPSS $1.34 12,000
NASD VONE $1.34 21,000
NASD RONC $1.33 1,000
NASD ADLI $1.33 3,000
NASD MTEK $1.33 14,000
NASD SMNS $1.33 33,000
NASD TCDN $1.32 1,000
NASD TTLA $1.32 46,000
NASD VYYO $1.32 70,000
NASD DATX $1.31 -
NASD ROBO $1.31 6,000
NASD MGRP $1.30 -
NASD TKSS $1.30 1,000
NASD ANII $1.30 2,000
NASD RYFL $1.30 2,000
NASD LOGC $1.30 2,000
NASD MRXX $1.30 3,000
NASD VCMP $1.30 3,000
NASD EGECD $1.30 5,000
NASD MOYC $1.30 5,000
NASD AMEN $1.30 6,000
NASD SMPX $1.30 13,000
NASD SOSS $1.30 24,000
NASD DIGI $1.30 42,000
NASD PVSW $1.29 14,000
NASD ISON $1.28 14,000
NASD OREX $1.28 18,000
NASD CYAN $1.28 19,000
NASD PMRP $1.27 1,000
NASD PRTK $1.27 2,000
NASD SSFT $1.27 61,000
NASD EPIC $1.27 72,000
NASD CLWY $1.27 8,000
NASD VSCI $1.26 7,000
NASD NTRG $1.26 30,000
NASD HSTM $1.25 1,000
NASD GRLL $1.25 2,000
NASD PSCO $1.25 4,000
NASD EEGL $1.25 5,000
NASD MHMY $1.25 6,000
NASD SMSI $1.25 10,000
NASD CNLG $1.25 16,000
NASD IMGX $1.25 24,000
NASD SNIC $1.25 30,000
NASD GLUX $1.24 1,000
NASD EITI $1.24 4,000
NASD RDCM $1.24 7,000
NASD USPL $1.24 48,000
NASD DXPE $1.23 2,000
NASD ALAN $1.23 6,000
NASD SERV $1.23 39,000
NASD NTES $1.23 49,000
NASD FTEC $1.22 1,000
NASD MPWG $1.22 9,000
NASD PPOD $1.22 47,000
NASD INEI $1.21 1,000
NASD ANIK $1.21 5,000
NASD WAVE $1.21 69,000
NASD SNET $1.20 1,000
NASD ONTR $1.20 2,000
NASD NEWC $1.20 3,000
NASD PTRO $1.20 3,000
NASD LITE $1.20 3,000
NASD CARN $1.20 5,000
NASD OPTK $1.20 8,000
NASD STMI $1.20 12,000
NASD BULL $1.20 16,000
NASD NWCI $1.20 28,000
NASD ELIX $1.20 43,000
NASD RNDC $1.20 65,000
NASD FOOD $1.19 1,000
NASD ATGC $1.19 5,000
NASD IECE $1.19 8,000
NASD MITK $1.19 11,000
NASD EACO $1.18 1,000
NASD HRVE $1.18 4,000
NASD MDKI $1.18 18,000
NASD NAVR $1.18 38,000
NASD ATGN $1.17 12,000
NASD CLAR $1.17 19,000
NASD ATEA $1.16 3,000
NASD CTHR $1.16 5,000
NASD HMGN $1.16 22,000
NASD HAXS $1.16 30,000
NASD OMNI $1.16 43,000
NASD ZTEL $1.16 92,000
NASD MFCO $1.15 1,000
NASD MRSA $1.15 2,000
NASD VERA $1.15 4,000
NASD RMTI $1.15 18,000
NASD SYBB $1.15 25,000
NASD ELOQ $1.15 85,000
NASD FORG $1.14 28,000
NASD CBRYA $1.14 75,000
NASD WKGP $1.13 2,000
NASD TCSI $1.13 17,000
NASD VFNX $1.13 19,000
NASD FAUX $1.12 1,000
NASD FIVE $1.12 2,000
NASD RELV $1.12 4,000
NASD JUNI $1.12 12,000
NASD VTEK $1.12 14,000
NASD MTEX $1.12 23,000
NASD NATK $1.11 2,000
NASD INFM $1.11 5,000
NASD TDDD $1.11 21,000
NASD HSAC $1.11 79,000
NASD ALTM $1.10 1,000
NASD OUSA $1.10 1,000
NASD TKGF $1.10 4,000
NASD FILM $1.10 6,000
NASD QMRK $1.10 6,000
NASD NMUS $1.10 9,000
NASD SPDE $1.10 14,000
NASD ABMC $1.10 22,000
NASD PSCX $1.10 29,000
NASD ZMBA $1.10 75,000
NASD DSIT $1.09 1,000
NASD CVNG $1.09 2,000
NASD PURW $1.09 2,000
NASD IASIA $1.09 3,000
NASD TIII $1.09 7,000
NASD DSCM $1.09 83,000
NASD SPNS $1.08 40,000
NASD SAND $1.08 -
NASD SLTI $1.08 2,000
NASD SECX $1.08 8,000
NASD MPET $1.08 26,000
NASD UBET $1.08 71,000
NASD NCEH $1.08 79,000
NASD ARNX $1.08 89,000
NASD HSKA $1.07 6,000
NASD NQLI $1.07 13,000
NASD SFTY $1.06 3,000
NASD CISC $1.06 2,000
NASD MSIX $1.06 2,000
NASD TPPP $1.06 4,000
NASD FCSE $1.06 48,000
NASD VIZY $1.05 2,000
NASD KEST $1.05 3,000
NASD RELM $1.05 3,000
NASD HRSH $1.05 4,000
NASD FNCM $1.05 9,000
NASD GISH $1.05 15,000
NASD SNTKY $1.05 33,000
NASD CHEL $1.05 65,000
NASD ABCR $1.04 37,000
NASD NHCI $1.03 1,000
NASD META $1.03 2,000
NASD SPZN $1.03 3,000
NASD PDEX $1.03 7,000
NASD MACE $1.03 11,000
NASD PFSW $1.03 48,000
NASD ISEC $1.02 1,000
NASD VENX $1.02 1,000
NASD PHON $1.02 2,000
NASD BCTI $1.02 4,000
NASD VINF $1.02 17,000
NASD VIRGY $1.02 35,000
NASD BSRTS $1.02 54,000
NASD ENVG $1.01 1,000
NASD GROW $1.01 2,000
NASD CYTR $1.01 18,000
NASD ESFT $1.01 23,000
NASD HGATD $1.01 54,000
NASD HIHO $1.00 -
NASD NMCOF $1.00 -
NASD OLCMF $1.00 -
NASD SHOC $1.00 1,000
NASD SGMA $1.00 1,000
NASD OWOS $1.00 2,000
NASD INFU $1.00 3,000
NASD UHCP $1.00 3,000
NASD FORD $1.00 4,000
NASD SHOE $1.00 5,000
NASD SELB $1.00 6,000
NASD WGNR $1.00 6,000
NASD VMTI $1.00 7,000
NASD AATK $1.00 8,000
NASD CGGI $1.00 9,000
NASD ESPS $1.00 10,000
NASD TESI $1.00 10,000
NASD NEWZ $1.00 14,000
NASD EWEB $1.00 20,000
NASD FAIM $1.00 48,000
NASD JAWZ $1.00 81,000
NASD FLSC $0.99 4,000
NASD USOL $0.99 5,000
NASD DHIL $0.98 14,000
NASD AVXT $0.98 31,000
NASD ROWE $0.98 63,000
NASD LEAP $0.97 8,000
NASD IFLY $0.97 12,000
NASD MTMC $0.97 13,000
NASD VMDC $0.97 13,000
NASD WCMC $0.97 19,000
NASD INAI $0.97 41,000
NASD HYBR $0.97 84,000
NASD TGCI $0.96 1,000
NASD CHST $0.96 27,000
NASD EELN $0.96 67,000
NASD PROA $0.95 1,000
NASD EUPH $0.95 5,000
NASD IBUY $0.95 5,000
NASD SIZL $0.95 13,000
NASD CDEN $0.95 15,000
NASD VRYA $0.95 36,000
NASD GBNE $0.95 37,000
NASD PRSW $0.95 75,000
NASD BNRX $0.94 4,000
NASD VNGD $0.94 4,000
NASD DALN $0.94 27,000
NASD ASTN $0.94 88,000
NASD WLDA $0.93 6,000
NASD GNSM $0.93 18,000
NASD FTSP $0.92 5,000
NASD BFLY $0.92 6,000
NASD FSST $0.92 15,000
NASD FTGX $0.91 87,000
NASD PRTS $0.90 1,000
NASD GORX $0.90 2,000
NASD GNVH $0.90 3,000
NASD PMOR $0.90 9,000
NASD FOTO $0.90 10,000
NASD PBIZ $0.90 14,000
NASD BBUC $0.89 2,000
NASD FTRLD $0.89 19,000
NASD RURL $0.89 33,000
NASD LBIX $0.88 3,000
NASD BMRA $0.88 4,000
NASD AERTA $0.88 12,000
NASD CDSW $0.88 12,000
NASD LNTE $0.88 40,000
NASD SGRP $0.87 2,000
NASD USAB $0.87 11,000
NASD MEXP $0.87 19,000
NASD ADGO $0.87 20,000
NASD EPRS $0.87 45,000
NASD SDNA $0.87 47,000
NASD MBAY $0.87 63,000
NASD AMMBQ $0.87 81,000
NASD SMIT $0.86 2,000
NASD CMDL $0.86 10,000
NASD ITIG $0.86 36,000
NASD PGLAF $0.85 3,000
NASD ECMV $0.85 7,000
NASD EONC $0.85 8,000
NASD VCST $0.85 63,000
NASD EXBT $0.85 65,000
NASD MAGZ $0.84 6,000
NASD PSNRY $0.84 6,000
NASD XNVA $0.84 15,000
NASD FVCX $0.84 85,000
NASD CSTL $0.83 -
NASD ECHO $0.83 14,000
NASD SPPTY $0.83 28,000
NASD NENG $0.83 33,000
NASD TMTV $0.83 64,000
NASD IRIDQ $0.83 91,000
NASD CERO $0.82 12,000
NASD VRSO $0.82 68,000
NASD OBCI $0.81 2,000
NASD SSTR $0.81 3,000
NASD INTO $0.81 7,000
NASD PERL $0.81 9,000
NASD NTGX $0.81 29,000
NASD INSW $0.81 42,000
NASD PILL $0.81 91,000
NASD RDVW $0.80 12,000
NASD ONTC $0.80 18,000
NASD ONEV $0.80 22,000
NASD BROA $0.80 37,000
NASD MSGI $0.80 44,000
NASD DDDC $0.80 51,000
NASD ISEE $0.80 75,000
NASD PASW $0.79 1,000
NASD MCLN $0.79 3,000
NASD NSSI $0.79 7,000
NASD PVLS $0.78 2,000
NASD MNTE $0.78 21,000
NASD CARD $0.78 32,000
NASD APRN $0.78 67,000
NASD CIMT $0.77 1,000
NASD HCTL $0.77 1,000
NASD GTGO $0.76 2,000
NASD NOGAF $0.75 1,000
NASD OMTL $0.75 3,000
NASD FECC $0.75 12,000
NASD ENBC $0.75 13,000
NASD NSPR $0.75 18,000
NASD TNSI $0.75 18,000
NASD NVDC $0.75 25,000
NASD LUMT $0.75 51,000
NASD SPRS $0.75 55,000
NASD INAGY $0.74 1,000
NASD ADST $0.74 8,000
NASD ATLC $0.74 13,000
NASD AWWC $0.73 12,000
NASD PMIX $0.73 12,000
NASD SCOP $0.73 41,000
NASD ELSI $0.72 3,000
NASD AMLJ $0.72 4,000
NASD TIGA $0.72 41,000
NASD NETO $0.72 77,000
NASD EVTC $0.71 16,000
NASD IWAV $0.71 49,000
NASD ETCIA $0.70 -
NASD HUDS $0.70 4,000
NASD IGLD $0.70 11,000
NASD USHG $0.70 24,000
NASD ONVI $0.70 100,000
NASD TWNE $0.68 7,000
NASD IMTV $0.67 69,000
NASD ACRN $0.67 2,000
NASD AVGE $0.67 7,000
NASD ONSP $0.66 3,000
NASD IONN $0.66 42,000
NASD ISAC $0.65 2,000
NASD RESR $0.65 2,000
NASD DSGR $0.65 3,000
NASD WPEC $0.65 4,000
NASD RSTR $0.65 10,000
NASD ONPR $0.65 13,000
NASD IFSH $0.65 20,000
NASD TLXS $0.65 28,000
NASD CAIS $0.65 50,000
NASD CYLK $0.65 64,000
NASD CLSC $0.65 99,000
NASD GEEK $0.64 6,000
NASD RMKR $0.63 63,000
NASD ELEC $0.62 54,000
NASD CTCH $0.62 70,000
NASD ADBL $0.61 22,000
NASD HMGC $0.61 35,000
NASD QDRMY $0.60 -
NASD AWLD $0.60 5,000
NASD FSTW $0.60 6,000
NASD SVCW $0.60 10,000
NASD USHP $0.59 21,000
NASD NCNT $0.58 97,000
NASD RFGI $0.57 5,000
NASD DWCH $0.57 9,000
NASD NTWO $0.57 11,000
NASD WALK $0.57 21,000
NASD IPRT $0.57 42,000
NASD EILL $0.56 -
NASD SEYE $0.56 2,000
NASD MABA $0.56 52,000
NASD EGGS $0.56 77,000
NASD PMIC $0.55 -
NASD LUMM $0.55 80,000
NASD UNSRA $0.54 1,000
NASD PRCC $0.54 9,000
NASD SCLD $0.54 17,000
NASD VVVV $0.54 40,000
NASD SIDY $0.53 7,000
NASD THTH $0.53 30,000
NASD COPY $0.53 51,000
NASD ESAN $0.52 20,000
NASD NXRA $0.52 34,000
NASD NWKCD $0.52 53,000
NASD MESG $0.52 81,000
NASD ACRU $0.52 97,000
NASD MADGF $0.51 55,000
NASD CYBA $0.51 63,000
NASD BTGL $0.50 -
NASD IBHVF $0.50 1,000
NASD WRPC $0.50 2,000
NASD KNOT $0.50 9,000
NASD ALIF $0.50 14,000
NASD EVCI $0.50 14,000
NASD AWEB $0.50 88,000
NASD OPTO $0.49 17,000
NASD BPNT $0.49 51,000
NASD ATHY $0.48 90,000
NASD EVSN $0.47 2,000
NASD ILNK $0.47 35,000
NASD GRIN $0.46 16,000
NASD UVEW $0.46 31,000
NASD SLGK $0.45 1,000
NASD IMPXE $0.45 2,000
NASD USDC $0.45 5,000
NASD BEOS $0.45 91,000
NASD CDCO $0.44 8,000
NASD VTCH $0.43 16,000
NASD VIAD $0.43 52,000
NASD AILP $0.43 78,000
NASD HEAL $0.42 1,000
NASD ESNI $0.42 4,000
NASD RPTR $0.42 94,000
NASD SNOW $0.41 15,000
NASD EZEN $0.41 29,000
NASD ADSP $0.41 34,000
NASD TACX $0.40 3,000
NASD POLY $0.40 6,000
NASD TGCC $0.40 26,000
NASD VCAT $0.39 8,000
NASD NPLI $0.39 16,000
NASD TENF $0.39 29,000
NASD TSCN $0.38 12,000
NASD DENT $0.38 18,000
NASD DGLV $0.37 13,000
NASD BIDS $0.36 42,000
NASD MLOG $0.35 10,000
NASD INPM $0.35 12,000
NASD LCTO $0.35 57,000
NASD TIXX $0.35 70,000
NASD VSRC $0.34 36,000
NASD LOAX $0.33 13,000
NASD ECCSC $0.33 68,000
NASD VRDO $0.32 57,000
NASD CLIK $0.31 4,000
NASD NVNW $0.31 23,000
NASD DFCT $0.30 3,000
NASD APTM $0.30 24,000
NASD CSAV $0.29 6,000
NASD AUTH $0.29 50,000
NASD FMDAY $0.28 13,000
NASD NASC $0.28 59,000
NASD GLBN $0.27 44,000
NASD FLWR $0.26 1,000
NASD BPLX $0.26 5,000
NASD GTLL $0.25 2,000
NASD CYCO $0.25 98,000
NASD ESAFE $0.24 -
NASD KTWO $0.24 5,000
NASD SNTL $0.23 -
NASD INGE $0.21 47,000
NASD CAPS $0.20 6,000
NASD LTWO $0.19 88,000
NASD ASPE $0.19 29,000
NASD LROD $0.18 16,000
NASD VFND $0.16 12,000
NASD FNLN $0.16 22,000
NASD IPETZ $0.16 29,000
NASD SALN $0.15 12,000
NASD INVI $0.15 13,000
NASD DGLH $0.15 14,000
NASD ALRG $0.14 1,000
NASD BLZN $0.13 53,000
NASD AKIS $0.10 -
NASD LUXYQ $0.10 2,000
NASD TNCXQ $0.10 3,000
NASD DTEK $0.10 10,000
NASD SLEEQ $0.08 7,000
NASD STMT $0.07 -
NASD ATOM $0.06 1,000
NASD STYL $0.05 2,000
NASD CLOPF $0.05 16,000
NASD NLAB $0.04 8,000
NASD TRNDQ $0.03 7,000
NASD PLAN $0.02 -
NASD IRNE $0.02 3,000
NASD QTRAQ $0.02 28,000
NASD ARVXQ $0.02 78,000
NASD STROQ $0.01 -
NASD MODM $0.01 1,000
NASD PAUHQ $0.01 15,000
NASD NATWQ $0.01 -
NASD SMPL $0.01 -
NASD VUSQE $0.01 5,000
NASD XPDR $0.01 11,000
NASD FEETQ $0.01 10,000
NASD TRUC $0.01 1,000
NASD PCSSQ $0.01 3,000
NASD UBNTQ $0.01 11,000
NASD AVTMQ $0.01 52,000
NASD AHTCQ $0.00 2,000
NASD ABTXQ $0.00 7,000
NASD ICNT $0.00 1,000
NASD ASHE $0.00 -
NASD TOPSQ $0.00 -
NASD SBTKQ $0.00 1,000
:=) Gary Swancey
AMEX 577 stocks trading under 100K Average Daily Volume
AMEX WSC $337.00 3,000
AMEX SEB $230.00 -
AMEX BEM $178.00 -
AMEX NVR $152.05 70,000
AMEX BHC $133.60 2,000
AMEX ATF $126.00 7,000
AMEX PRK $96.15 20,000
AMEX SJW $82.25 3,000
AMEX LIC $63.98 12,000
AMEX HRY $59.00 1,000
AMEX USM $58.42 70,000
AMEX BIO.A $49.40 15,000
AMEX MEG.A $47.50 47,000
AMEX AIP $43.50 1,000
AMEX SCP $41.50 -
AMEX VUL $39.00 1,000
AMEX PGC $37.75 1,000
AMEX MSA $36.95 12,000
AMEX MOG.A $36.80 22,000
AMEX RHT $35.70 7,000
AMEX TMP $35.60 32,000
AMEX FSM $35.31 1,000
AMEX PDM $34.80 20,000
AMEX SYI $34.45 19,000
AMEX GAN $33.44 15,000
AMEX PHC $33.20 22,000
AMEX BYS $31.70 1,000
AMEX LDR $31.10 55,000
AMEX CET $29.35 4,000
AMEX NBY $29.30 20,000
AMEX LGL $29.20 1,000
AMEX CUB $29.00 24,000
AMEX CTY $29.00 27,000
AMEX CID $28.76 100,000
AMEX MAP $28.75 1,000
AMEX BMI $28.75 2,000
AMEX PSB $28.44 37,000
AMEX MAB $27.99 11,000
AMEX APL $27.10 36,000
AMEX CVF $25.09 2,000
AMEX KNK $25.00 1,000
AMEX UTL $25.00 2,000
AMEX MLP $25.00 6,000
AMEX BKC $24.90 3,000
AMEX MXM $24.70 5,000
AMEX AFP $24.35 -
AMEX IPK $23.95 1,000
AMEX ANA $23.85 1,000
AMEX FB $23.55 2,000
AMEX BFD $22.35 4,000
AMEX CUO $22.00 -
AMEX SGA $22.00 20,000
AMEX GRC $22.00 23,000
AMEX MGP $21.35 -
AMEX BCV $21.15 3,000
AMEX CTO $21.00 62,000
AMEX RBC $20.25 24,000
AMEX CLT $19.80 10,000
AMEX PRZ $19.80 34,000
AMEX SAL $19.75 -
AMEX BRN $19.75 1,000
AMEX NHC $19.70 37,000
AMEX CVR $19.55 -
AMEX MBP $19.25 1,000
AMEX WRP $19.02 14,000
AMEX NAT $19.00 74,000
AMEX UNB $18.75 -
AMEX TSH $18.50 6,000
AMEX NBT $18.30 1,000
AMEX FNC $18.25 2,000
AMEX ESP $18.10 -
AMEX AIM $18.10 5,000
AMEX BHL $18.00 24,000
AMEX COD $18.00 59,000
AMEX CIZ $17.75 1,000
AMEX FAB $17.70 2,000
AMEX STB $17.67 1,000
AMEX BCP $17.65 4,000
AMEX FCB $17.20 -
AMEX FPU $17.10 -
AMEX FEI $17.10 17,000
AMEX EGX $17.00 -
AMEX DLA $17.00 7,000
AMEX CAC $16.95 2,000
AMEX KWK $16.80 99,000
AMEX BL $16.50 5,000
AMEX BHB $16.30 1,000
AMEX WLB $16.01 18,000
AMEX GAF $15.95 2,000
AMEX WRO $15.90 2,000
AMEX ZCO $15.85 -
AMEX DXR $15.75 1,000
AMEX SGB $15.70 1,000
AMEX CBN $15.60 1,000
AMEX RAS $15.60 37,000
AMEX FWV $15.40 -
AMEX EML $15.22 2,000
AMEX BIW $15.00 -
AMEX AVD $15.00 47,000
AMEX BVB $14.50 -
AMEX PCC $14.25 6,000
AMEX MSW $14.15 79,000
AMEX HTL $14.10 2,000
AMEX ABL $14.09 1,000
AMEX OLP $13.85 1,000
AMEX BKR $13.85 41,000
AMEX FIT $13.76 9,000
AMEX MRM $13.74 3,000
AMEX DMM.A $13.70 -
AMEX FRS $13.70 1,000
AMEX TGC $13.70 9,000
AMEX AE $13.25 3,000
AMEX ANE $13.16 2,000
AMEX MCB $13.00 -
AMEX HCT $13.00 1,000
AMEX CAA $12.99 2,000
AMEX ANK $12.95 1,000
AMEX KYF $12.95 1,000
AMEX NBN $12.81 4,000
AMEX OAR $12.76 4,000
AMEX NEP $12.70 1,000
AMEX NHR $12.61 10,000
AMEX IGC $12.60 1,000
AMEX CCF $12.55 2,000
AMEX GHM $12.25 1,000
AMEX TFG $12.10 -
AMEX TOX $12.01 6,000
AMEX CAS $12.00 21,000
AMEX EFC $11.50 1,000
AMEX SZB $11.45 1,000
AMEX CGL.A $11.20 1,000
AMEX AMC $11.18 8,000
AMEX MSL $11.10 1,000
AMEX SCB $11.00 2,000
AMEX IOT $11.00 2,000
AMEX PAB $11.00 5,000
AMEX ELI $11.00 17,000
AMEX AXM $11.00 20,000
AMEX DLI $10.90 9,000
AMEX BWL.A $10.75 1,000
AMEX SBB $10.74 -
AMEX UMH $10.70 2,000
AMEX SCC $10.69 1,000
AMEX AER $10.60 8,000
AMEX VIR $10.50 3,000
AMEX SIL $10.39 90,000
AMEX SRN $10.15 -
AMEX BNP $10.12 6,000
AMEX FIZ $10.12 15,000
AMEX IDN $10.05 16,000
AMEX AMK $9.90 25,000
AMEX SDP $9.79 22,000
AMEX CYL $9.60 4,000
AMEX SGC $9.50 2,000
AMEX MWH $9.25 3,000
AMEX IMX $9.20 9,000
AMEX PEX $9.16 15,000
AMEX HOO $9.15 -
AMEX CPI $9.15 1,000
AMEX CRB $9.15 2,000
AMEX WLC $9.10 -
AMEX TO $9.05 2,000
AMEX WFI $9.00 1,000
AMEX CNY $8.75 1,000
AMEX ECF $8.75 11,000
AMEX DMF $8.75 12,000
AMEX PRW $8.75 33,000
AMEX DNM $8.74 2,000
AMEX PPA $8.70 -
AMEX DCM $8.38 4,000
AMEX PWX $8.30 1,000
AMEX PMC $8.15 14,000
AMEX EEI $8.10 1,000
AMEX ETC $8.10 3,000
AMEX PCR $8.10 37,000
AMEX PLE $8.05 1,000
AMEX RPI $8.00 1,000
AMEX DW $8.00 2,000
AMEX DWL $7.98 -
AMEX ALR $7.90 13,000
AMEX GNT $7.85 83,000
AMEX HMG $7.75 -
AMEX HDR $7.75 1,000
AMEX THT $7.70 -
AMEX GTA $7.70 13,000
AMEX AII $7.66 7,000
AMEX BTX $7.61 12,000
AMEX PW $7.60 1,000
AMEX PTG $7.60 2,000
AMEX ORG $7.60 93,000
AMEX MMD $7.50 2,000
AMEX PVX $7.50 11,000
AMEX ATX $7.45 14,000
AMEX HWG $7.32 -
AMEX MWP $7.32 24,000
AMEX LVC $7.17 18,000
AMEX IMH $7.12 56,000
AMEX PDL.B $7.10 2,000
AMEX PAL $7.06 44,000
AMEX HCM $7.00 8,000
AMEX JQH $7.00 8,000
AMEX SRK $7.00 28,000
AMEX SPR $6.95 -
AMEX HWD $6.90 66,000
AMEX RVP $6.75 8,000
AMEX MAX $6.70 6,000
AMEX CIA $6.59 55,000
AMEX GOV $6.55 -
AMEX ANH $6.50 3,000
AMEX SOS $6.49 36,000
AMEX ALDCY $6.38 3,000
AMEX RIV $6.30 29,000
AMEX CGN $6.20 5,000
AMEX OPI $6.20 9,000
AMEX UQM $6.15 30,000
AMEX LAN $6.05 1,000
AMEX TLX $6.00 1,000
AMEX AMV $6.00 2,000
AMEX ASE $6.00 3,000
AMEX TMG $5.90 51,000
AMEX HT $5.87 2,000
AMEX SHF $5.80 3,000
AMEX SMD $5.80 24,000
AMEX BNT $5.75 9,000
AMEX MEW $5.73 18,000
AMEX VLG $5.60 2,000
AMEX RH $5.55 6,000
AMEX EZM.A $5.49 -
AMEX AIK $5.40 6,000
AMEX GXY $5.40 13,000
AMEX CTT $5.30 14,000
AMEX DMI $5.25 32,000
AMEX TRV $5.24 1,000
AMEX SIF $5.20 3,000
AMEX UG $5.20 4,000
AMEX USL $5.20 16,000
AMEX HTC $5.15 1,000
AMEX BTJ $5.15 6,000
AMEX KML $5.10 -
AMEX LKI $5.10 -
AMEX ACY $5.10 1,000
AMEX DIT $5.10 2,000
AMEX BDL $5.05 1,000
AMEX WSB $5.01 6,000
AMEX NTI $5.00 1,000
AMEX NZ $5.00 5,000
AMEX FKL $4.95 -
AMEX HMF $4.95 -
AMEX ILI $4.95 1,000
AMEX AZL $4.90 -
AMEX APO $4.90 3,000
AMEX ILX $4.84 12,000
AMEX AVM $4.65 8,000
AMEX IW $4.60 5,000
AMEX GEL $4.60 14,000
AMEX AIH $4.55 -
AMEX AQA $4.55 4,000
AMEX IDH $4.50 -
AMEX INS $4.50 4,000
AMEX DHA $4.50 68,000
AMEX IVD $4.45 45,000
AMEX SHD $4.41 6,000
AMEX MPX $4.40 3,000
AMEX PTN $4.40 11,000
AMEX DHC $4.40 29,000
AMEX PHX $4.39 9,000
AMEX PMD $4.30 3,000
AMEX SLS $4.30 3,000
AMEX MXC $4.30 8,000
AMEX STS $4.29 6,000
AMEX IH $4.25 1,000
AMEX CPH $4.25 4,000
AMEX AMS $4.20 20,000
AMEX MRI.A $4.15 1,000
AMEX RCF $4.15 11,000
AMEX MYR $4.12 15,000
AMEX TBP $4.11 21,000
AMEX ETZ $4.10 -
AMEX WGA $4.05 13,000
AMEX ALU $4.04 13,000
AMEX SHM $4.04 29,000
AMEX ELC $4.00 28,000
AMEX BOO $3.92 -
AMEX DXT $3.90 1,000
AMEX MCF $3.89 2,000
AMEX BDR $3.84 5,000
AMEX TBA $3.80 4,000
AMEX KBK $3.75 -
AMEX WOC $3.75 4,000
AMEX TAG $3.68 24,000
AMEX MG $3.65 -
AMEX TFT $3.65 24,000
AMEX VPS $3.65 24,000
AMEX EEC $3.60 3,000
AMEX TWH $3.60 22,000
AMEX ICH $3.56 2,000
AMEX AKC $3.55 17,000
AMEX FND $3.54 5,000
AMEX ECC $3.51 1,000
AMEX THM $3.50 -
AMEX PFI $3.50 2,000
AMEX YFM $3.50 9,000
AMEX SVT $3.45 -
AMEX IOX $3.40 3,000
AMEX AIJ $3.38 14,000
AMEX DMC $3.36 5,000
AMEX SMU $3.35 13,000
AMEX TMI $3.30 5,000
AMEX TMN $3.30 16,000
AMEX TRT $3.27 1,000
AMEX HA $3.27 9,000
AMEX ACU $3.25 1,000
AMEX ALT $3.20 40,000
AMEX FRD $3.15 1,000
AMEX PLM $3.15 1,000
AMEX SCY $3.15 3,000
AMEX CSA $3.13 12,000
AMEX CGM $3.12 8,000
AMEX NKC $3.10 -
AMEX LB $3.10 17,000
AMEX CVV $3.05 1,000
AMEX PAE $3.05 2,000
AMEX LFP $3.04 60,000
AMEX OHB $3.01 1,000
AMEX CEF $3.01 25,000
AMEX AGH $3.00 1,000
AMEX DII $3.00 2,000
AMEX AMM $3.00 3,000
AMEX HRT $3.00 9,000
AMEX GBI $3.00 58,000
AMEX KIT $2.95 1,000
AMEX OLY $2.95 2,000
AMEX TSC $2.95 2,000
AMEX WTT $2.93 20,000
AMEX RGX $2.91 44,000
AMEX HLD $2.90 1,000
AMEX TTG $2.90 2,000
AMEX ABP $2.88 89,000
AMEX KFX $2.86 42,000
AMEX FRG $2.85 8,000
AMEX EXM $2.80 -
AMEX THK $2.80 -
AMEX REF $2.79 9,000
AMEX AWX $2.76 1,000
AMEX VVN $2.75 1,000
AMEX WIX $2.75 1,000
AMEX CFK $2.70 17,000
AMEX PPK $2.65 -
AMEX JLN $2.60 2,000
AMEX OHC.B $2.60 3,000
AMEX ESH $2.55 -
AMEX VSF $2.55 4,000
AMEX MAJ $2.55 10,000
AMEX FEP $2.53 6,000
AMEX VII $2.50 2,000
AMEX WEB $2.50 34,000
AMEX SEV $2.49 63,000
AMEX FRN $2.45 8,000
AMEX AIA $2.44 5,000
AMEX PNO $2.43 17,000
AMEX JOB $2.42 3,000
AMEX CTU $2.41 9,000
AMEX HMD $2.40 1,000
AMEX SSN $2.40 4,000
AMEX DOC $2.39 2,000
AMEX TPY $2.38 4,000
AMEX TLF $2.35 15,000
AMEX MHG $2.32 1,000
AMEX IRI $2.30 13,000
AMEX UXP $2.29 9,000
AMEX COR $2.27 17,000
AMEX KRG $2.25 3,000
AMEX TOF $2.25 9,000
AMEX HEC $2.25 40,000
AMEX EMA $2.25 86,000
AMEX WI $2.24 16,000
AMEX SAI $2.23 3,000
AMEX JAX $2.20 1,000
AMEX BI $2.20 11,000
AMEX VSR $2.17 4,000
AMEX IJX $2.17 44,000
AMEX ICY $2.15 7,000
AMEX HX $2.10 -
AMEX VIS $2.07 11,000
AMEX XLG $2.07 34,000
AMEX SNR $2.05 -
AMEX IHT $2.05 1,000
AMEX JST $2.01 3,000
AMEX LTS $2.00 -
AMEX CLV $2.00 1,000
AMEX RTC $2.00 1,000
AMEX DDN $2.00 3,000
AMEX CXY $2.00 16,000
AMEX XMM $2.00 54,000
AMEX PZA $1.98 1,000
AMEX DCH $1.98 68,000
AMEX PLR.A $1.95 -
AMEX FMM $1.95 2,000
AMEX AGT $1.92 44,000
AMEX GVP $1.90 1,000
AMEX PNS $1.90 8,000
AMEX ATJ $1.89 2,000
AMEX KPG $1.81 1,000
AMEX HII $1.80 1,000
AMEX GFX $1.80 2,000
AMEX ESC $1.80 3,000
AMEX UNI $1.80 3,000
AMEX AB $1.78 1,000
AMEX HIR $1.75 7,000
AMEX SRS $1.75 10,000
AMEX CDS $1.75 12,000
AMEX AMI $1.75 13,000
AMEX ANX $1.71 18,000
AMEX BHO $1.70 1,000
AMEX RDL $1.63 21,000
AMEX TTV $1.60 3,000
AMEX BLM $1.60 6,000
AMEX MSN $1.60 64,000
AMEX AND $1.51 35,000
AMEX SIM $1.50 1,000
AMEX HSR $1.50 2,000
AMEX CME $1.50 4,000
AMEX SFT $1.50 4,000
AMEX CVU $1.50 5,000
AMEX STG $1.50 70,000
AMEX FAJ $1.49 1,000
AMEX PRB $1.49 10,000
AMEX CYB $1.47 8,000
AMEX AAC $1.45 -
AMEX RUN $1.45 1,000
AMEX DLK $1.45 43,000
AMEX ESX $1.40 5,000
AMEX PSU $1.40 6,000
AMEX EAR $1.38 19,000
AMEX CFS $1.34 -
AMEX RAC $1.30 -
AMEX TFN $1.30 -
AMEX JOL $1.30 1,000
AMEX VOO $1.30 2,000
AMEX CLQ $1.29 1,000
AMEX RIC $1.29 2,000
AMEX ASY $1.28 4,000
AMEX GLE $1.28 10,000
AMEX CDL.A $1.26 1,000
AMEX DRH $1.25 -
AMEX BVA $1.25 2,000
AMEX PLI $1.25 4,000
AMEX TQ $1.25 5,000
AMEX CTE $1.24 3,000
AMEX VRA $1.23 93,000
AMEX THV $1.22 39,000
AMEX ABR $1.20 -
AMEX GRI $1.20 1,000
AMEX HMP $1.20 3,000
AMEX AGD $1.20 5,000
AMEX FTG $1.20 6,000
AMEX DPW $1.18 8,000
AMEX KFL $1.18 13,000
AMEX LSR $1.16 2,000
AMEX CVM $1.16 29,000
AMEX WEX $1.15 1,000
AMEX TFF $1.15 9,000
AMEX ISV $1.14 60,000
AMEX GEB $1.13 65,000
AMEX BND $1.12 11,000
AMEX NER $1.10 3,000
AMEX BYX $1.10 5,000
AMEX CAU $1.10 9,000
AMEX BLD $1.10 25,000
AMEX APT $1.08 16,000
AMEX RTX $1.06 24,000
AMEX ITC $1.05 2,000
AMEX ERS $1.05 3,000
AMEX RJI $1.02 -
AMEX HEA $1.00 9,000
AMEX IDS $1.00 11,000
AMEX AJX $0.99 2,000
AMEX MS $0.96 17,000
AMEX KIN $0.95 5,000
AMEX MXR $0.94 86,000
AMEX RMI $0.93 7,000
AMEX SVI $0.91 45,000
AMEX SKK.A $0.90 -
AMEX CAP $0.90 3,000
AMEX CNV $0.90 3,000
AMEX DOR $0.90 3,000
AMEX MRY $0.90 13,000
AMEX NTN $0.90 97,000
AMEX API $0.89 20,000
AMEX RPP $0.81 1,000
AMEX FLD $0.80 1,000
AMEX DCU $0.77 1,000
AMEX TFH $0.75 -
AMEX CNE $0.75 1,000
AMEX YLF $0.75 1,000
AMEX MR $0.75 1,000
AMEX KAP $0.75 1,000
AMEX MCX $0.75 3,000
AMEX RCG $0.75 14,000
AMEX GIG $0.75 47,000
AMEX AVR $0.74 37,000
AMEX TEC $0.73 17,000
AMEX PLC $0.71 15,000
AMEX FFP $0.70 4,000
AMEX IGR $0.70 8,000
AMEX EUO $0.70 80,000
AMEX BIS $0.68 9,000
AMEX CRV $0.65 9,000
AMEX BDE $0.65 10,000
AMEX DYX $0.65 11,000
AMEX OVH $0.63 7,000
AMEX CDV $0.61 4,000
AMEX OBJ $0.60 11,000
AMEX HAF $0.59 -
AMEX QSC $0.57 28,000
AMEX WEL $0.57 90,000
AMEX OPC $0.56 1,000
AMEX SPO $0.56 15,000
AMEX GV $0.56 27,000
AMEX ENV $0.55 2,000
AMEX DAR $0.55 4,000
AMEX MSI $0.55 8,000
AMEX CBJ $0.55 38,000
AMEX EXX.A $0.54 3,000
AMEX IG $0.54 3,000
AMEX AZC $0.54 31,000
AMEX NMN $0.53 2,000
AMEX TLL $0.52 1,000
AMEX VTC $0.50 -
AMEX MTY $0.50 2,000
AMEX PCD $0.50 4,000
AMEX LLB $0.50 6,000
AMEX EZR $0.48 5,000
AMEX AXO $0.47 11,000
AMEX NSO $0.47 47,000
AMEX SA $0.45 1,000
AMEX GTN $0.45 9,000
AMEX UAX $0.45 42,000
AMEX SRO $0.44 3,000
AMEX XWC $0.44 14,000
AMEX BTC $0.44 15,000
AMEX NOW $0.43 8,000
AMEX TTA $0.40 -
AMEX EDT $0.39 5,000
AMEX TNR $0.37 1,000
AMEX II $0.37 4,000
AMEX HAI $0.35 -
AMEX HWS $0.35 -
AMEX CNU $0.35 3,000
AMEX DAY $0.34 36,000
AMEX GBR $0.31 -
AMEX TPN $0.31 3,000
AMEX AXC $0.31 38,000
AMEX EIL $0.30 1,000
AMEX HTI $0.30 1,000
AMEX HZP $0.30 7,000
AMEX HPP $0.29 1,000
AMEX EDG $0.28 -
AMEX MDM $0.26 -
AMEX OPT $0.26 -
AMEX ALI $0.26 57,000
AMEX GLL $0.25 6,000
AMEX UBI $0.24 20,000
AMEX PSI $0.23 8,000
AMEX FNT $0.23 17,000
AMEX SEA $0.21 -
AMEX BAL $0.20 10,000
AMEX DDD $0.19 44,000
AMEX SGT $0.15 63,000
AMEX CXI $0.14 20,000
AMEX KFI $0.12 26,000
AMEX EVV $0.11 1,000
AMEX MWB $0.11 7,000
AMEX IPT $0.11 32,000
AMEX PRL $0.09 28,000
AMEX FCM $0.07 43,000
:=) Gary Swancey
FONAR Corp. (FONR)
Fonar's CEO Dr. Raynond Damadian is the Inventor of the MRI. Many lives all over the world have been helped or saved by this medical technology. If for no other reason, folks should be thankful enough to this great man to just go look at where he has taken MRI since he first invented the MRI. I have traded (FONR) since 1994.
My only suggestion is to go to this recent announcement link and PONDER the statements by world authorities on MRI about Fonar's NEW Stand-UP fully OPEN High Field MRI
See this link. http://biz.yahoo.com/bw/010611/2024.html
NEXT, consider this;
Fonar was never successful because mulit-national giants such as GE Medical infringed on Fonar's technology. It wasn't until The High Court of our land ordered GE to pay Fonar $128.7 million in late 1997. Then in August 2000, GE Medical signed an alliance with Fonar to SELL this New Open MRI The Stand-UP. GE will call it the "Standing Ovation" and it would be well worth anyones time to simply take a minute or to, click on this link and view
GE Medical is going to sell MEGA- TONS of Fonar's OPEN MRI Products
http://www.gemedicalsystems.com/rad/mri/products/fonar/positional.html
In this message, I sum up my personal reason for being invested in (FONR) by presenting the Aberdeen announcememt and the GE Medical web site wording & pictures of this FONAR Technology..
Gary, I hope this message was proper such as we discussed privately before I posted here, especially being my first. Thanks for the invitation to Georia Bard's Corner.. Maybe I need to start an "Ole MS Corner" <g>
These are my Opinions and Perceptions,
Regards,
BlueCheap
STAY LOW, BE NIMBLE & SHOOT QUICK !
OTC New Low
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
PLRP 0.0150-0.003 -16.7 4590500 2892400 59 0.01900.0150 0.18000.0180 4:35
BIKO 0.0365-0.001 -3.7 3431500 8230600 -58 0.03850.0365 0.20900.0030 9.02
BMII 0.0638-0.004 -6.5 2965400 4022400 -26 0.07200.0638 0.09460.0500
ATTP 0.0300-0.002 -6.3 2003700 455000 340 0.03600.0300 0.44000.0290 8.11
KAHI 0.0100 -- 0.0 1505700 1923900 -22 0.01500.0100 0.28990.0090
MJXC 0.0530-0.007 -11.7 1410400 1308300 8 0.06000.0530 0.24000.0130
ARCH 0.1000-0.020 -16.7 1378000 855700 61 0.13000.1000 0.29100.1200 4:19
PWIN 0.0360-0.006 -14.3 1335400 1298800 3 0.04850.0360 0.43750.0325
ZKEM 0.0140-0.004 -22.2 1212600 299400 305 0.01900.0140 0.20400.0120
ARYN 0.0030-0.000 -3.2 1100800 4523300 -76 0.00320.0030 0.06500.0025
XSEL 0.0800-0.030 -27.3 1003100 51300 999 0.11000.0300 0.35000.1000
PFCK 0.0170-0.002 -10.5 888700 939700 -5 0.01900.0170 0.34000.0120
SFAD 0.0150-0.001 -6.3 828000 1356500 -39 0.01600.0150 0.40000.0131
CLRT 0.2400-0.040 -14.3 822200 1432400 -43 0.28000.2400 1.32000.0310
TXMC 0.0580-0.011 -15.9 718800 1055900 -32 0.07500.0580 0.40000.0470
VCSY 0.0375+0.000 1.1 644700 812200 -21 0.03800.0375 0.53000.0300
CMDI 0.1000-0.005 -4.8 537500 77000 598 0.12500.1000 5.12500.0450
BENGB 0.0250-0.035 -58.3 445300 63500 601 0.06000.0250 0.19000.0260
CBNK 0.3300 -- 0.0 425000 500 999 0.33000.3300 2.25000.0321
EDII 0.0500 -- 0.0 420400 90400 365 0.05500.0500 0.08000.0300
:=) Gary Swancey
AMEX NEW Low ...
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
NBR 32.59 -1.36 -4.0 65412 44429 47 34.49 32.12 63.12 33.53 5:24
GW 3.24 -0.28 -8.0 23962 13683 75 3.57 3.16 6.98 3.45 1:05
VTI 108.25 -1.45 -1.3 1090 4250 -74 110.31108.25 118.00109.00
LFP 2.93 -0.11 -3.6 613 1348 -55 3.00 2.91 7.12 2.96 8.28
TGE 9.90 -0.10 -1.0 595 499 19 10.03 9.90 10.20 10.00
EWT 9.11 -0.49 -5.1 544 9 999 9.50 9.01 19.43 9.29
RME 11.10 -0.35 -3.1 255 243 5 11.95 11.10 30.50 11.45
RTH 87.75 -1.05 -1.2 170 161 6 90.05 87.75 100.90 88.35
:=) Gary Swancey
NYSE at NEW Lows ...
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
EMC 21.30 -1.02 -4.6 290909 373011 -22 23.15 21.00 104.93 21.60 5:45
GDT 31.34 -5.07 -13.9 178696 31912 460 36.55 30.75 71.81 33.00 6:51
SLR 15.20 -0.80 -5.0 91979 47102 95 16.31 14.71 52.62 15.85 6:02
SLB 50.90 -0.90 -1.7 50248 42738 18 52.57 50.75 88.87 51.15 5:24
SWY 43.30 -1.16 -2.6 45784 80915 -43 44.92 43.30 62.68 44.06 6:27
PDE 17.25 -0.99 -5.4 36220 17780 104 18.55 17.15 32.66 18.06 2:55
MRL 16.75 -1.15 -6.4 22585 11331 99 18.20 16.75 32.70 17.89 5:22
GTW 14.07 -0.73 -4.9 18420 11576 59 14.80 13.97 73.06 14.18 5:51
ALA 15.70 -0.55 -3.4 15753 16875 -7 17.25 15.54 86.25 15.76 7:04
TNE 12.70 -0.85 -6.3 13220 1789 639 13.50 12.70 27.37 12.85 4:44
STM 28.35 -0.60 -2.1 12984 6057 114 29.70 28.20 68.12 28.50 5:55
NVS 33.13 -1.27 -3.7 11430 6170 85 33.25 32.86 46.87 34.10 6:54
NOI 23.79 -0.32 -1.3 9213 7440 24 24.85 23.78 41.24 24.00 3:28
EMT 6.01 -0.33 -5.2 8873 12026 -26 6.40 6.00 24.68 6.15 4:44
FTI 18.00 -1.15 -6.0 7586 5138 48 19.15 17.95 22.48 19.00 5:01
TBH 40.13 -2.07 -4.9 6492 1784 264 42.25 40.12 104.87 41.25
COL 21.26 -0.44 -2.0 5322 8556 -38 22.20 21.25 24.24 21.30
IGL 9.60 -0.14 -1.4 4441 3641 22 9.75 9.55 16.68 9.63
PC 11.80 -1.12 -8.7 4188 137 999 12.92 11.79 19.00 12.30 3:48
TEO 12.93 -0.59 -4.4 3811 5462 -30 13.60 12.82 30.93 13.30 2:20
:=) Gary Swancey
NASDAQ Trading at NEW Lows ... UNbelieveable
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
CIEN 29.32 -2.92 -9.1 239986 161941 48 34.00 29.01 151.00 30.25 6:20
CMVT 39.02 -4.74 -10.8 222368 127498 74 45.69 38.52 124.75 43.25 6:20
JNPR 25.17 -2.88 -10.3 154110 127845 21 29.00 25.00 244.50 25.97 6:20
ERICY 4.40 -0.18 -3.9 89515 106749 -16 4.70 4.40 23.43 4.45 6:07
NTAP 10.36 -1.27 -10.9 79411 74921 6 12.10 10.25 152.75 10.65 4:05
TLAB 15.32 -1.36 -8.2 62263 28165 121 17.02 15.27 76.93 15.69 5:11
FTUS 20.00-10.74 -34.9 59791 466 999 21.00 18.00 45.18 21.00 6:47
TNOX 14.20-11.16 -44.0 53144 2125 999 18.96 13.08 50.50 16.75 6:54
ARTG 3.42 -0.13 -3.7 49217 49347 -0 3.95 3.38 126.87 3.48 5:28
RBAK 7.02 -0.45 -6.0 43044 34582 24 7.79 6.85 177.37 7.40 5:44
CPST 17.01 -1.96 -10.3 34068 14123 141 19.36 16.00 98.50 17.75 12:21
MLTX 5.61 -0.19 -3.3 18507 14886 24 6.14 5.50 29.50 5.66 1:05
PRCS 11.12 -0.55 -4.7 11804 29138 -59 12.10 10.92 47.93 11.40 1:08
IBIS 8.80 -1.40 -13.7 7038 1769 298 9.47 8.80 60.75 9.50 6:29
NCBC 23.49 -0.61 -2.5 5275 4484 18 24.31 23.49 24.62 23.74 3:21
EAGL 13.78 -0.16 -1.1 4615 10842 -57 14.20 13.62 37.62 13.87 8.36
GLYN 18.60 -0.35 -1.8 4417 2523 75 19.02 18.60 21.00 18.80 12:09
TORC 7.60 -1.90 -20.0 2992 576 419 9.50 7.21 19.00 9.03 3:33
EDEN 7.23 -0.66 -8.4 2824 1232 129 7.90 7.05 43.25 7.30
JAZZ 4.86 -0.17 -3.4 2755 3104 -11 5.15 4.84 37.00 4.95
:=) Gary Swancey
NASDAQ Most Active
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
CSCO 17.69 +0.44 2.6 47363 533556 395 17.78 17.60 70.00 13.18 9.34
SUNW 15.23 +0.41 2.8 30868 437194 293 15.30 15.14 64.65 12.85 9.25
ORCL 19.00 +0.09 0.5 24881 336058 312 19.15 18.85 46.47 13.00 9.25
INTC 29.26 +0.36 1.2 22712 304994 315 29.40 29.14 75.81 22.25 9.40
JDSU 11.79 +0.05 0.4 22420 279769 346 12.00 11.76 140.50 9.55 9.31
DELL 26.98 +0.28 1.0 21887 233405 422 27.08 26.95 54.68 16.25 9.31
CIEN 33.41 +1.17 3.6 20739 161941 614 34.00 33.18 151.00 30.25 9.31
WCOM 14.38 +0.11 0.8 19623 176005 521 15.00 14.30 49.96 12.50 9.26
MSFT 65.42 -0.27 -0.4 17865 338356 194 65.95 65.32 81.31 40.25 9.39
BRCD 35.29 +1.08 3.2 14481 218504 269 35.94 35.23 133.71 16.75 9.38
MCLD 3.08 +0.35 12.8 13309 89482 729 3.13 2.89 25.12 2.18 9.06
AMAT 45.32 +0.50 1.1 12358 137140 402 45.70 44.85 94.50 34.12 9.29
VRSN 55.02 +3.72 7.3 10502 70730 727 55.15 53.93 214.37 26.25 9.35
RFMD 21.59 +1.36 6.7 10330 66341 768 21.80 20.95 49.97 8.75 9.34
VRTS 56.10 -0.40 -0.7 9674 102980 423 57.31 56.07 166.87 38.60 9.40
ERICY 4.66 +0.08 1.7 9436 106749 392 4.70 4.62 23.43 4.45 9.26
PALM 5.91 +0.04 0.7 9040 106154 374 6.00 5.85 67.37 3.91 8.28
JNPR 28.68 +0.63 2.2 8639 127845 276 29.00 28.51 244.50 25.97 9.36
QCOM 62.36 +0.64 1.0 7730 136389 216 62.75 62.22 107.81 42.75 8.40
CMVT 45.03 +1.27 2.9 7707 127498 237 45.69 44.10 124.75 43.25 9.13
:=) Gary Swancey
RADCOM Ltd. (NASD: RDCM)
Complete Financials: March 2001 Exchange
FY END DEC
ISSUE DATA (06/29/01) PER SHARE DATA RATIOS
Price $ 1.21 EPS (TTM) $ -0.62 P/E (TTM) NM
52W High $ 10.00 Div. Rate $ 0.00 Yield 0.00 %
52W Low $ 0.99 Book Value $ 2.26 Price/Book 0.54
Shrs Out 10.33 Mil Cash $ 1.39 ROE (TTM) -23.15 %
Float 7.50 Mil Rev (TTM) $ 2.71 ROA (TTM) -18.27 %
Mon. Vol 0.48 Mil Curr. Ratio 3.98
Beta 1.91 LT Dbt/Eqty 0.00
BRIEF: RDCM is a leading manufacturer of protocol analysis
equipment, specializing in the design, production, marketing
and support of high quality, integrated and upgradeable
multi-technology test equipment for LANs, WANs and ATM. For
the 3 months ended 3/31/01, sales fell 27% to $5.1M. Net
loss before US GAAP totalled $4M, up from $562K. Results
reflect weak sales of primary internetwork testing
products and an increase in R&D expenses.
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
RADCOM Ltd. QUARTERLY SUMMARY Page 2 of 10
HISTORICAL QUARTERLY RESULTS(Thousands of U.S. Dollars)
REVENUE 1998 1999 2000 2001
1st Qtr MAR 4,516 4,802 6,902 5,064
2nd Qtr JUN 5,010 5,794 6,722
3rd Qtr SEP 4,116 6,006 9,087
4th Qtr DEC 5,479 8,121 7,872
EPS (U.S. Dollars per share)
1st Qtr MAR 0.040 -0.020 -0.060 -0.380
2nd Qtr JUN 0.060 0.000 -0.090
3rd Qtr SEP -0.090 -0.010 0.050
4th Qtr DEC 0.030 0.060 -0.190
No U.S. GAAP reported for FY'96 - FY'94. 3/01 done with
press release.
DIVIDENDS EMPLOYEES
Last Dividend Decl. $ NA # Employees 123
Last Div Ex-Date NA Sales/Employee (TTM) 233,699
Last Div Pay Date NA Net. Income/Empl.(TTM) NM
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
RADCOM Ltd. COMPANY COMPARISON Page 3 of 10
TO THE COMPUTERS & OFFICE EQUIPMENT AND S&P 500 AGGREGATES
VALUATION RATIOS: COMPANY INDUSTRY S&P 500
P/E Ratio NM 32.78 28.07
Dividend Yield 0.00 0.29 1.27
Price to Tangible Book 0.54 7.05 8.68
Price to Book 0.54 6.56 6.04
Price to Free Cash Flow NA 46.54 43.34
GROWTH STATISTICS:
3 Yr Rev Growth 13.96 20.20 15.12
3 Yr EPS Growth NM 25.47 17.52
3 Yr Div Growth NM 11.13 10.97
Reinvestment Rate 100.00 91.53 72.80
PROFITABILITY RATIOS:
Net Profit Margin -22.69 5.49 11.32
Return on Equity -23.15 17.63 19.91
Interest Coverage NM 12.09 9.12
FINANCIAL STRENGTH RATIOS:
Current Ratio 3.98 1.98 1.61
LT Debt to Equity 0.00 0.36 0.75
Total Debt to Equity 0.00 0.55 1.02
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
RADCOM Ltd. TRADING & PRICE PERFORMANCE Page 4 of 10
INSTITUTIONAL OWNERSHIP INSIDER TRADING (Prev. 6 months)
% Shares Out. Owned 18.46 % Net Insider Trades 0
# of Institutions 9 # Buy Transactions 0
Total Shs Held 1.907 Mil # Sell Transactions 0
3 Mo. Net Purch. -0.071 Mil Net Shares Bought 0.000 Mil
3 Mo. Shs Purch. 0.051 Mil # Shares Bought 0.000 Mil
3 Mo. Shs Sold 0.122 Mil # Shares Sold 0.000 Mil
4 Week Price % Change -14.8% 4 Week Rel. Price % Change -12.3%
13 Week Price % Change -33.3% 13 Week Rel. Price % Change -36.8%
26 Week Price % Change -56.0% 26 Week Rel. Price % Change -52.6%
52 Week Price % Change -82.1% 52 Week Rel. Price % Change -78.7%
YTD Week Price % Change -56.0% YTD Week Rel. Price % Change -52.6%
SHORT INTEREST
Current month 0.038 Mil
Previous month 0.037 Mil
Avg Daily Vol. 0.024 Mil
MARKET MAKERS: ISLD NITE OPCO CEUT CRTH FAHN LEHM
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
RADCOM Ltd. EQUITY, OFFICERS & ADDRESS Page 5 of 10
Ordinary Shares $.05 Par, 9/00, 40M auth., 10,330,066 issd.
Insiders control approx. 27%. IPO 9/97, 2,300,000 shares @
$9.50 by Unterberg Harris. *Q's do not reflect U.S. GAAP.
FY '00 Q's are being restated for change in accounting
method.
OFFICERS: Zohar Zisapel, Chmn., Arnon Toussia-Cohen,
CEO/Pres., David Zigdon, VP-Fin./CFO, Hanan Kliner, VP,
Michael Shilinger, VP, Ruthy Koren, VP. TRANSFER AGENT:
American Stock Transfer & Trust Co. Company incorp. 1985
in Israel. Inquiries to: John Mavretish, IR Administrator.
ADDRESS & PHONE NUMBERS
RADCOM Ltd.
24 Raoul Wallenberg Street
Tel Aviv, 69719
Israel
PHONE: (201) 529-2020
FAX: (201) 529-0808
:=) Gary Swancey
Raindance Communications NASD: RNDC
Complete Financials: March 2001 Exchange
FY END DEC
ISSUE DATA (06/29/01) PER SHARE DATA RATIOS
Price $ 1.44 EPS (TTM) $ -2.45 P/E (TTM) NM
52W High $ 12.75 Div. Rate $ 0.00 Yield 0.00 %
52W Low $ 0.94 Book Value $ 2.66 Price/Book 0.54
Shrs Out 47.09 Mil Cash $ 0.73 ROE (TTM) -110.24 %
Float 21.70 Mil Rev (TTM) $ 0.61 ROA (TTM) -65.45 %
Mon. Vol 3.44 Mil Curr. Ratio 3.56
Beta NA LT Dbt/Eqty 0.00
BRIEF: Raindance Communications, Inc. provides Internet
communication services that allow users to communicate and
exchange voice, video and visuals in a simple manner
through web-based applications and technologies. For the 3
months ended 3/31/01, revenue totaled $9M, up from $1.9M.
Net loss applicable to Common fell 3% to $18M. Results
reflect increased webconferencing & collaboration services
revneue, partially offset by increased amortization.
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Raindance Communications QUARTERLY SUMMARY Page 2 of 10
HISTORICAL QUARTERLY RESULTS(Thousands of U.S. Dollars)
REVENUE 1999 2000 2001
1st Qtr MAR 220 1,859 9,017
2nd Qtr JUN 414 2,892
3rd Qtr SEP 590 5,574
4th Qtr DEC 1,022 7,697
EPS (U.S. Dollars per share)
1st Qtr MAR -0.180 -0.540 -0.380
2nd Qtr JUN -0.150 -0.610
3rd Qtr SEP -0.200 -0.740
4th Qtr DEC -7.480 -0.710
All Preferred stock converted into Common upon completion
of IPO. FY'97 = 9 months due to 4/17/97 inception of
operations. All share amounts prior to IPO are proforma.
DIVIDENDS EMPLOYEES
Last Dividend Decl. $ NA # Employees 327
Last Div Ex-Date NA Sales/Employee (TTM) 77,003
Last Div Pay Date NA Net. Income/Empl.(TTM) NM
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Raindance Communications COMPANY COMPARISON Page 3 of 10
TO THE TELECOMMUNICATIONS AND S&P 500 AGGREGATES
VALUATION RATIOS: COMPANY INDUSTRY S&P 500
P/E Ratio NM 27.08 28.07
Dividend Yield 0.00 0.81 1.27
Price to Tangible Book 1.02 6.17 8.68
Price to Book 0.54 4.10 6.04
Price to Free Cash Flow -0.72 50.74 43.34
GROWTH STATISTICS:
3 Yr Rev Growth NM 28.61 15.12
3 Yr EPS Growth NM 29.12 17.52
3 Yr Div Growth NM 7.46 10.97
Reinvestment Rate 100.00 79.74 72.80
PROFITABILITY RATIOS:
Net Profit Margin NM 7.37 11.32
Return on Equity -110.24 10.81 19.91
Interest Coverage NM 4.00 9.12
FINANCIAL STRENGTH RATIOS:
Current Ratio 3.56 1.44 1.61
LT Debt to Equity 0.00 0.71 0.75
Total Debt to Equity 0.02 0.94 1.02
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Raindance Communications TRADING & PRICE PERFORMANCE Page 4 of 10
INSTITUTIONAL OWNERSHIP INSIDER TRADING (Prev. 6 months)
% Shares Out. Owned 14.86 % Net Insider Trades 0
# of Institutions 17 # Buy Transactions 0
Total Shs Held 6.996 Mil # Sell Transactions 0
3 Mo. Net Purch. 1.366 Mil Net Shares Bought 0.000 Mil
3 Mo. Shs Purch. 3.192 Mil # Shares Bought 0.000 Mil
3 Mo. Shs Sold 1.826 Mil # Shares Sold 0.000 Mil
4 Week Price % Change 17.1% 4 Week Rel. Price % Change 20.5%
13 Week Price % Change 1.3% 13 Week Rel. Price % Change -4.0%
26 Week Price % Change -17.7% 26 Week Rel. Price % Change -11.3%
52 Week Price % Change NA% 52 Week Rel. Price % Change NA%
YTD Week Price % Change -17.7% YTD Week Rel. Price % Change -11.3%
SHORT INTEREST
Current month 0.100 Mil
Previous month 0.101 Mil
Avg Daily Vol. 0.191 Mil
MARKET MAKERS: SBSH RSSF CIBC INCA ISLD MASH SHWD REDI
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Raindance Communications EQUITY, OFFICERS & ADDRESS Page 5 of 10
Common Stock $.0015 Par, 4/01, 200M auth., 47,093,772 issd.
Insiders control approx. 37%. Pequot Private Equity Fund
II owns 7%, Highland Capital Partners III owns 5%, Intel
Corporation owns 5%. Initial Public Offering 7/25/00, 7M
shares @ $8 by Salomon Smith Barney. *5/01, Name changed
from Evoke Communications, Inc.
OFFICERS: Paul A. Berberian, Chmn./Pres./CEO, Jack Blount,
COO, Nicholas J. Cuccaro, CFO, Todd Vernon, CTO. TRANSFER
AGENT: Wells Fargo Shareowner Services. Company
incorporated 1997 in DE. Direct inquiries to: Director of
Investor Relations.
ADDRESS & PHONE NUMBERS
Raindance Communications
1157 Century Drive
Louisville, CO 80027
PHONE: (800) 878-7326
FAX: (303) 928-2832
:=) Gary Swancey
ARBA looks like a turn might be happening soon ... $5.59
:=) Gary Swancey
MArket Pulse on NASDAQ ...
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
CMCSK 38.59 -3.69 -8.7 261437 38220 999 39.60 37.46 46.31 30.62 11.15
CSCO 17.30 +0.51 3.0 226682 515850 65 17.37 16.83 70.00 13.18 11.15
SUNW 14.56 +0.88 6.4 222284 583781 43 14.71 13.97 64.65 12.85 11.10
INTC 28.74 +0.31 1.1 122695 377732 22 28.90 28.11 75.81 22.25 11.14
ORCL 18.82 +0.61 3.3 119511 288846 55 19.03 18.10 46.47 13.00 11.01
MSFT 66.30 +0.24 0.4 114935 341200 26 66.91 65.57 82.87 40.25 11.07
BRCD 34.45 +2.56 8.0 100801 670691 -44 34.65 32.06 133.71 16.75 11.06
JDSU 12.20 +0.89 7.9 91879 214390 61 12.30 11.40 140.50 9.55 11.11
DELL 26.52 +0.89 3.5 87869 227312 45 26.57 25.72 54.68 16.25 11.14
WCOM 14.16 +0.32 2.3 80505 376538 -20 14.28 13.89 49.96 12.50 11.09
AMAT 44.75 -0.55 -1.2 76753 155758 85 45.72 43.81 94.50 34.12 11.09
CIEN 32.53 +1.54 5.0 73785 232021 19 33.06 31.45 151.00 30.25 11.17
QLGC 48.89 -1.02 -2.0 65380 117094 109 49.70 47.47 130.25 17.81 10.48
JNPR 27.82 +1.17 4.4 63701 135655 76 28.24 26.50 244.50 25.97 10.56
PCLN 8.13 +0.30 3.8 60918 159355 43 8.75 8.10 41.87 1.06 11.15
QCOM 61.26 +3.08 5.3 55024 105678 95 61.83 59.70 107.81 42.75 11.14
ERICY 4.59 +0.04 0.9 52075 174041 12 4.68 4.45 23.43 4.45 10.41
NVLS 48.14 -1.42 -2.9 47602 82733 116 49.34 47.24 68.75 24.93 11.09
ITWO 16.76 +1.00 6.3 46456 88564 97 16.90 16.01 99.43 12.56 11.12
SEBL 43.55 +0.58 1.3 41733 138763 13 44.39 43.01 119.87 22.95 10.53
:=) Gary Swancey
MONI about to break upper envelop of .25 ... $ indicator still positive and SK-Sd just crossed positive and ADX turning north. If not will see mid teens.
:=) Gary Swancey
MONI kicking back up ... dobedo grabbed all the stop losses and then reenter at 3.18 and sksd showing solid up ticks
:=) Gary Swancey
MONI looking for reversal after back fill.
:=) Gary Swancey
Live Chat is back up ...
:=) Gary Swancey
MONI Stop Loss hit at 3.20 for .25 ... not too bad ...
:=) Gary Swancey
MONI still has not hit any alert indicators yet like % increase or volume alerts. Watfching closely to see when it hits the alert indicators.
:=) Gary Swancey
CSCO is back over 17.00 which is just like I said it is a buy under 17 and should get to 19 for $2.00 gain. ROlling every well.
:=) Gary Swancey
After evaluating 100s of stock MONI was clearly the play at $2.95 Friday. Even now they are worried about a possible takeover with the price so low.
Now some did not agree with me that either way there would be buying if nothing else but to gain takeover position or to stop the takeover rumor. To me it seemed like a win scenario and so far ir is proving solid.
Presenty the money indicator is still positive and the other indicators are showing it to continue to esculate in price.
Also PALM is about where I want it to be at.
PCLN gained a solid .85 since Friday and was a great play.
Watching VVUS very closely.
There are some good plays in the bigger markets.
:=) Gary Swancey
MONI looking very strong for you, Gary. Congrats on that one! I will be out of town for the rest of the month starting Friday. When I get back, I will plan to join your tracking and research crew. You clearly are onto the way to win in this market right now.
Da!
Market Pulse
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
CMCSK 38.76 -3.52 -8.3 25216 38220 999 39.15 38.71 46.31 30.62 9.31
SUNW 14.12 +0.44 3.2 19831 583781 240 14.23 14.10 64.65 12.85 9.32
CSCO 17.02 +0.23 1.4 14038 515850 172 17.02 16.96 70.00 13.18 9.23
INTC 28.45 +0.02 0.1 10088 377732 167 28.58 28.43 75.81 22.25 9.20
ORCL 18.21 -- 0.0 7570 288846 162 18.23 18.13 46.47 13.00 9.31
BRCD 32.64 +0.75 2.4 7250 670691 8 33.18 32.43 133.71 16.75 9.20
ERICY 4.51 -0.04 -0.9 6630 174041 281 4.53 4.49 23.43 4.45 9.25
MSFT 66.04 -0.02 -0.0 6308 341200 85 66.22 66.00 82.87 40.25 9.23
PCLN 8.59 +0.76 9.7 5812 159355 265 8.63 8.52 41.87 1.06 9.29
MONI 3.15 +0.10 3.3 4691 250627 87 3.20 3.15 29.12 2.91 9.25
WCOM 13.97 +0.13 0.9 4642 376538 23 13.98 13.89 49.96 12.50 9.25
JDSU 11.52 +0.21 1.9 4619 214390 115 11.59 11.52 140.50 9.55 9.04
DELL 26.02 +0.39 1.5 4415 227312 94 26.05 25.76 54.68 16.25 9.15
QCOM 60.29 +2.11 3.6 4321 105678 309 60.46 59.99 107.81 42.75 9.20
CIEN 31.81 +0.82 2.6 4260 232021 84 32.00 31.74 151.00 30.25 9.09
AMAT 45.05 -0.25 -0.6 3854 155758 147 45.72 43.50 94.50 34.12 9.20
JNPR 27.02 +0.37 1.4 3602 135655 166 27.39 27.00 244.50 25.97 1:31
RFMD 21.00 +0.48 2.3 2726 71520 281 21.25 21.00 49.97 8.75 8.02
PALM 5.57 +0.14 2.6 2586 189030 37 5.61 5.55 67.37 3.91 9.30
QLGC 49.06 -0.85 -1.7 2316 117094 98 49.70 48.98 130.25 17.81 9.00
:=) Gary Swancey
Lucent Technologies to Supply Long-Haul Optical Network Equipment for Use on
TyCom Global Network
One-Year, $90-Million Agreement Is First for Lucent to Supply
Optical Network System for TyCom Global Network
MURRAY HILL, N.J., July 9 /PRNewswire/ -- Lucent Technologies (NYSE: LU)
today announced a one-year, $90-million agreement with TyCom Ltd. (NYSE: TCM)
for optical networking systems and services, with potential upgrades of more
than $50 million. The agreement includes deployment of the Lucent WaveStar(R)
OLS 1.6T optical networking system in the TyCom Global Network (TGN).
This is the first optical networking system agreement between TyCom and
Lucent for the TyCom Global Network and includes engineering and installation
from Lucent Worldwide Services.
Initially, Lucent will deliver the WaveStar(R) OLS 800G system that will
be incorporated in TGN's West Coast routes in the United States and in routes
in Japan and southern Europe, extending to more than 6,000 kilometers
(3,728 miles). The system is expected to be deployed by the third quarter of
2002 and will enable TyCom to offer new high-bandwidth capacity to its
customers.
The OLS 800G system has a capacity of 800 gigabits per second (Gb/s),
equivalent to transmitting 10 million simultaneous phone calls -- or
160 million one-page e-mail messages -- every second. The OLS 800G system,
developed by Lucent Bell Labs, can be doubled in size to a 1.6T system without
disrupting existing service. The 1.6T system can transmit 1.6 terabits of
information per second.
"Our goal is to provision high-quality, high-reliability broadband
capacity to our customers, and the WaveStar systems will help make this
possible," said Robert Paski, TyCom's vice-president of network engineering
and operations. "This is another example of a best-in-class product that we're
integrating into the TyCom Global Network to ensure the highest levels of
service."
Barry Weinbaum, general manager, optical long-haul solutions for Lucent's
Optical Networking Group, said, "This system will enable TyCom to overcome the
challenge of carrying the various types of voice and data traffic that their
customers require. TyCom will be able to drive down the cost of transmitting
bits while also pushing the capacity limits of fibers."
The OLS 800G is based on dense wavelength division multiplexing (DWDM)
technology. DWDM provides enormous capacity by simultaneously transmitting
multiple wavelengths -- or colors -- of light across a single fiber strand,
with each color carrying a distinct stream of information. The 800G system can
provide up to 80 10-Gb/s wavelengths (equivalent to 320 2.5-Gb/s wavelengths).
The Lucent 800G system can be upgraded to a 1.6T system by using the
"L-Band" optical amplifier, a Bell Labs innovation that allows network
providers to transmit traffic through a previously unused wavelength range in
a fiber. Using the amplifier to open up this previously untapped bandwidth,
which had been highly susceptible to dispersion of light, the service provider
can double the number of wavelengths transmitted on the fiber from 80 to 160.
A combiner/splitter, also developed by Bell Labs, first separates the
wavelengths and then brings them together. The latest version of the Lucent
long-haul optical networking system also allows service providers to transmit
duplicate wavelengths, which ensures that the strongest signal will arrive on
the receiving end, in case service is interrupted.
About Lucent Technologies
Lucent's Bell Labs has garnered more than 2,500 patents in optical
technology alone. Lucent was first to market with a DWDM system in 1995, and
has since shipped more DWDM systems than any other vendor. Lucent also was
first to market with an all-optical switch.
Lucent Technologies, headquartered in Murray Hill, N.J., USA, designs and
delivers the systems, software and services for next-generation communications
networks for service providers and enterprises. Backed by the research and
development of Bell Labs, Lucent focuses on high-growth areas such as
broadband and mobile Internet infrastructure; communications software;
Web-based enterprise solutions that link private and public networks; and
professional network design and consulting services. For more information on
Lucent Technologies, visit its Web site at http://www.lucent.com.
About TyCom Ltd.
TyCom Ltd. (NYSE: TCM; BSX: TCM), with 2000 revenues of $2.54 billion, is
one of the world's largest providers of advanced broadband communications
capacity, systems and services. TyCom is a leading fully integrated supplier
of transoceanic optical networks, is the recognized world leader in undersea
technology development and application, and operates one of the world's
largest fleets of cable ships. To meet growing demand, the Company is also
deploying and selling capacity on the TyCom Global Network. TyCom's parent
company is Tyco International Ltd. (NYSE: TYC; LSE: TYI; BSX: TYC). For more
information on TyCom, visit http://www.tycomltd.com.
FORWARD LOOKING STATEMENT
This release contains "forward-looking statements" within the meaning of
the Private Securities Litigation Reform Act of 1995. These statements are
based on management's current expectations and are subject to uncertainty and
changes in circumstances. Actual results may vary materially from the
expectations contained in the forward-looking statements. The following
factors, among others, could cause actual results to differ materially from
those described in the forward-looking statements: changes in
telecommunications technology, changes in demand for bandwidth capacity,
receipt of necessary licenses and regulatory approvals, competitive factors in
the undersea fiber optic cable industry and in the telecommunications industry
generally, overall economic and business conditions, changes in the regulatory
environment, the outcome of litigation, risks associated with conducting
business in international markets, and other risks described in our Annual
Report on Form 10-K for the fiscal year ended September 30, 2000, filed with
the U.S. Securities and Exchange Commission. Lucent Technologies is under no
obligation (and expressly disclaims any obligation) to update or alter its
forward-looking statements whether as a result of new information, future
events or otherwise.
MAKE YOUR OPINION COUNT - Click Here
http://tbutton.prnewswire.com/prn/11690X53802236
SOURCE Lucent Technologies
-0- 07/09/2001
/CONTACT: Frank Briamonte, office, 908-582-3193, or pager, 800-607-9849,
fbriamonte@lucent.com, or Gordon Zwirkoski, office, 847-290-3382, or home
office, 847-358-7950, gzwirkoski@lucent.com, both of Lucent Technologies/
/Web site: http://www.lucent.com
http://www.tycomltd.com/
:=) Gary Swancey
News concerning (NASDAQ:MONI)....
Investors shrug off Marconi <MONI.L> takeover talk
LONDON, July 9 (Reuters) - Takeover talk failed on Monday to
revive the share price of British telecoms equipment maker
Marconi <MONI.L>, which has lost nearly 60 percent of its value
since issuing a profit warning last week.
The stock, which fetched 245p on the eve of Wednesday's
warning, was quoted at around 108p before opening trade on the
London stock market -- only a few pence higher than its Friday
close of 104-1/2p despite a weekend of takeover speculation.
Chief Executive George Simpson told Sunday newspapers that
the plunge in Marconi's stock made the company vulnerable to a
takeover. Marconi also announced that deputy chief executive
John Mayo, Simpson's designated successor, had quit.
But some telecoms analysts have played down the immediate
prospect of a takeover of Marconi, given that potential suitors
were also grappling with a dramatic slowdown in the telecoms
industry and with hostile investor sentiment.
Cisco Systems Inc <CSCO.O>, the world's largest maker of
Internet networking gear, and French equipment maker Alcatel
<CGEP.PA> have been cited as possible bidders for Marconi, but
analysts are divided over whether either could mount a takeover.
((London newsroom 44 20 7542 7717, fax 44 20 7583 3769,
mark.bendeich@reuters.com))
REUTERS
Also
B: Marconi Deputy Chief Resigns
Jul 09, 2001 (ComputerWire via COMTEX) -- Struggling network equipment maker
Marconi Plc announced on Friday that its deputy chief executive John Mayo has
resigned.
The London, UK-based company made the announcement after its share price halved
on Thursday following a drastically revised earnings forecast on Wednesday. The
company, which blamed a slowdown in capital expenditure by European telcos,
predicted that its profits for the year would halve and its sales would be
reduced by 15%.
ComputerWire wrote last week about the possibility of investors demanding a
change of management. Mayo, and Marconi CEO George Simpson were once feted as
wonderboys for transforming Marconi into a glamour stock, but have since been
regarded in a totally different light.
George Simpson will remain as chief executive at the company. In a statement on
Friday he said: "In the changed circumstances we are committed to the task of
restoring confidence in a company that we believe has a strong future. The speed
and severity of the downturn in the markets clearly requires firm action and the
solutions will not emerge overnight."
Marconi also noted on Friday that that it has invited its shareholders to vote
on possible changes to its share options plans. These would have included
offering option holders the choice of exchanging their existing options for
newer options at a lower price, to reincentivise option holders in the wake of
the slide in the company's share price. However, the company has decided to pull
this resolution from its upcoming AGM, because it is concerned about investors'
reaction to the plan and because given the current state of the firm's shares,
it is not clear how much of an incentive the scheme would actually be.
Yesterday the firm's shares closed at 104.5 pence ($1.47). At the start of last
week, Marconi's shares were 262.25 pence ($3.70), and its 52 week high was 1276
pence ($18.01)
Network Briefing Daily: Issue , July 9, 2001
:=) Gary Swancey
Equity Oil Company (NASD: EQTY)
Complete Financials: March 2001 Exchange
FY END DEC
ISSUE DATA (06/29/01) PER SHARE DATA RATIOS
Price $ 3.02 EPS (TTM) $ 0.45 P/E (TTM) 6.70
52W High $ 4.31 Div. Rate $ 0.00 Yield 0.00 %
52W Low $ 2.13 Book Value $ 2.72 Price/Book 1.11
Shrs Out 12.68 Mil Cash $ 0.22 ROE (TTM) 18.60 %
Float 8.70 Mil Rev (TTM) $ 2.05 ROA (TTM) 12.29 %
Mon. Vol 0.32 Mil Curr. Ratio 2.56
Beta 0.04 LT Dbt/Eqty 0.20
BRIEF: Equity Oil Company is engaged in oil and gas
exploration, development, and production in the United
States, Canada, and Russia. For the 3 months ended
3/31/01, total revenues rose 17% to $7.2M. Net income rose
53% to $1.9M. Revenues reflect higher gas prices
company-wide, particularly in California, and continued
strong oil prices. Earnings also benefited from the
absence of $192K of 3D Seismic expenses.
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Equity Oil Company QUARTERLY SUMMARY Page 2 of 10
HISTORICAL QUARTERLY RESULTS(Thousands of U.S. Dollars)
REVENUE 1998 1999 2000 2001
1st Qtr MAR 3,508 2,650 6,139 7,168
2nd Qtr JUN 3,024 3,560 5,881
3rd Qtr SEP 3,114 4,408 6,224
4th Qtr DEC 3,094 5,151 7,155
EPS (U.S. Dollars per share)
1st Qtr MAR -0.050 -0.050 0.100 0.150
2nd Qtr JUN -0.070 0.010 0.090
3rd Qtr SEP -0.100 0.030 0.090
4th Qtr DEC -0.240 0.030 0.120
1/92, Co. changed its accounting method for purchased CO2
costs & adoption of SFAS No. 106 & 109. FY'94 Q's are
reclassified. FY'96 Q's are reclassified.
DIVIDENDS EMPLOYEES
Last Dividend Decl. $ NA # Employees 23
Last Div Ex-Date NA Sales/Employee (TTM) 1,149,043
Last Div Pay Date NA Net. Income/Empl.(TTM) 253,130
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Equity Oil Company COMPANY COMPARISON Page 3 of 10
TO THE ENERGY AND S&P 500 AGGREGATES
VALUATION RATIOS: COMPANY INDUSTRY S&P 500
P/E Ratio 6.70 22.67 28.07
Dividend Yield 0.00 1.71 1.27
Price to Tangible Book 1.11 3.74 8.68
Price to Book 1.11 3.33 6.04
Price to Free Cash Flow 5.06 30.21 43.34
GROWTH STATISTICS:
3 Yr Rev Growth 12.28 14.59 15.12
3 Yr EPS Growth NM 15.68 17.52
3 Yr Div Growth NM 4.59 10.97
Reinvestment Rate 100.00 64.96 72.80
PROFITABILITY RATIOS:
Net Profit Margin 22.03 8.26 11.32
Return on Equity 18.60 19.38 19.91
Interest Coverage 10.42 13.27 9.12
FINANCIAL STRENGTH RATIOS:
Current Ratio 2.56 1.18 1.61
LT Debt to Equity 0.20 0.45 0.75
Total Debt to Equity 0.20 0.59 1.02
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Equity Oil Company TRADING & PRICE PERFORMANCE Page 4 of 10
INSTITUTIONAL OWNERSHIP INSIDER TRADING (Prev. 6 months)
% Shares Out. Owned 9.90 % Net Insider Trades -1
# of Institutions 24 # Buy Transactions 0
Total Shs Held 1.255 Mil # Sell Transactions 1
3 Mo. Net Purch. 0.017 Mil Net Shares Bought -0.005 Mil
3 Mo. Shs Purch. 0.044 Mil # Shares Bought 0.000 Mil
3 Mo. Shs Sold 0.028 Mil # Shares Sold 0.005 Mil
4 Week Price % Change -5.6% 4 Week Rel. Price % Change -2.8%
13 Week Price % Change -3.4% 13 Week Rel. Price % Change -8.4%
26 Week Price % Change -13.7% 26 Week Rel. Price % Change -7.0%
52 Week Price % Change 6.2% 52 Week Rel. Price % Change 26.2%
YTD Week Price % Change -13.7% YTD Week Rel. Price % Change -7.0%
SHORT INTEREST
Current month 0.001 Mil
Previous month 0.002 Mil
Avg Daily Vol. 0.014 Mil
MARKET MAKERS: SHWD KOSE ISLD MASH DEAN HDLY WIEN NITE
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Equity Oil Company EQUITY, OFFICERS & ADDRESS Page 5 of 10
Common Stock $1 Par, 5/01, 25M auth., 12,679,147 o/s, net of
shares in Treas. @ cost. Insiders control approx. 9%. John
Straker Jr. owns 9%, Dimensional Fund Advisors owns 7%,
Asher B. Edelman owns 6%. Public Offering: NA. 11/86, 5%
Stock dividend. *FY'99 Q's are reclassified. FY'98 &' 99
Sum. Q's as reported.
OFFICERS: Douglas W. Brandup, Chmn., Paul M. Dougan,
Pres./CEO, Russell V. Florence, Secy./Treas./Contr., James
B. Larson, VP. TRANSFER AGENT: First Interstate Bank of
California. Company incorporated 1958 in CO. Direct
inquiries to: Director of Investor Relations.
ADDRESS & PHONE NUMBERS
Equity Oil Company
10 West Third South
Suite 806
Salt Lake City, UT 84101
PHONE: (801) 521-3515
FAX: (801) 521-3534
Ultra Petroleum Corp. (AMEX:UPL)
Complete Financials: March 2001 Exchange
FY END DEC
ISSUE DATA (06/29/01) PER SHARE DATA RATIOS
Price $ 4.80 EPS (TTM) $ 0.31 P/E (TTM) 15.39
52W High $ 7.93 Div. Rate $ 0.00 Yield 0.00 %
52W Low $ 2.75 Book Value $ 1.20 Price/Book 4.00
Shrs Out 72.78 Mil Cash $ 0.08 ROE (TTM) 50.30 %
Float 56.00 Mil Rev (TTM) $ 0.57 ROA (TTM) 31.55 %
Mon. Vol 7.88 Mil Curr. Ratio 1.01
Beta NA LT Dbt/Eqty 0.28
BRIEF: Ultra Petroleum Corporation is an independent oil
and gas company with primary natural gas operations located
in the Green River Basin of southwest Wyoming. For the
3 months ended 3/31/01, revenues totalled $16.7M, up from
$2.4M. Net income totalled $11M, up from $370K. Revenues
benefitted from an increase in production and an increase
in prices received for that production. Earnings also
reflect improved gross profits and higher interest income.
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Ultra Petroleum Corp. QUARTERLY SUMMARY Page 2 of 10
HISTORICAL QUARTERLY RESULTS(Thousands of U.S. Dollars)
REVENUE 1998 1999 2000 2001
1st Qtr MAR 941 0 2,358 16,747
2nd Qtr JUN 3,020 0 2,650
3rd Qtr SEP 4,440 2,115 3,922
4th Qtr DEC 6,081 2,671 12,073
EPS (U.S. Dollars per share)
1st Qtr MAR -0.030 0.000 0.007 0.150
2nd Qtr JUN -0.120 0.000 0.010
3rd Qtr SEP -0.160 0.004 0.030
4th Qtr DEC -0.160 -0.030 0.120
1/01 acquired Pendaries Petroleum, Ltd. in exchange for
14,995,000 shs. of Ultra Petroleum Corp.
DIVIDENDS EMPLOYEES
Last Dividend Decl. $ NA # Employees 14
Last Div Ex-Date NA Sales/Employee (TTM) 2,528,000
Last Div Pay Date NA Net. Income/Empl.(TTM)1,467,714
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Ultra Petroleum Corp. COMPANY COMPARISON Page 3 of 10
TO THE ENERGY AND S&P 500 AGGREGATES
VALUATION RATIOS: COMPANY INDUSTRY S&P 500
P/E Ratio 15.39 22.67 28.07
Dividend Yield 0.00 1.71 1.27
Price to Tangible Book 4.00 3.74 8.68
Price to Book 4.00 3.33 6.04
Price to Free Cash Flow -34.29 30.21 43.34
GROWTH STATISTICS:
3 Yr Rev Growth 79.26 14.59 15.12
3 Yr EPS Growth NM 15.68 17.52
3 Yr Div Growth NM 4.59 10.97
Reinvestment Rate 100.00 64.96 72.80
PROFITABILITY RATIOS:
Net Profit Margin 58.06 8.26 11.32
Return on Equity 50.30 19.38 19.91
Interest Coverage 22.75 13.27 9.12
FINANCIAL STRENGTH RATIOS:
Current Ratio 1.01 1.18 1.61
LT Debt to Equity 0.28 0.45 0.75
Total Debt to Equity 0.28 0.59 1.02
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Ultra Petroleum Corp. TRADING & PRICE PERFORMANCE Page 4 of 10
INSTITUTIONAL OWNERSHIP INSIDER TRADING (Prev. 6 months)
% Shares Out. Owned 11.68 % Net Insider Trades 0
# of Institutions 37 # Buy Transactions 0
Total Shs Held 8.501 Mil # Sell Transactions 0
3 Mo. Net Purch. 5.135 Mil Net Shares Bought 0.000 Mil
3 Mo. Shs Purch. 5.640 Mil # Shares Bought 0.000 Mil
3 Mo. Shs Sold 0.505 Mil # Shares Sold 0.000 Mil
4 Week Price % Change -30.9% 4 Week Rel. Price % Change -28.9%
13 Week Price % Change -8.0% 13 Week Rel. Price % Change -12.9%
26 Week Price % Change NA% 26 Week Rel. Price % Change NA%
52 Week Price % Change NA% 52 Week Rel. Price % Change NA%
YTD Week Price % Change NA% YTD Week Rel. Price % Change NA%
SHORT INTEREST
Current month 0.286 Mil
Previous month 0.072 Mil
Avg Daily Vol. 0.465 Mil
MARKET MAKERS:
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Ultra Petroleum Corp. EQUITY, OFFICERS & ADDRESS Page 5 of 10
Common Stock, no Par, 3/01, 100M auth., 72,776,418 issd.
Insiders own 23%. IPO: NA.
OFFICERS: Michael D. Watford, Chmn./Pres./CEO, Stephen R.
Kneller VP, Charlotte H. Kauffman, Counsel/Secy. TRANSFER
AGENT: Montreal Trust Company. Company incorporated 1979
in British Columbia. Direct inquiries to: David Russell,
Investor Relations.
ADDRESS & PHONE NUMBERS
Ultra Petroleum Corp.
16801 Greenspoint Park Drive
Suite 370
Houston, TX 77060
PHONE: (281) 876-0120
FAX: (281) 876-2831
Update on list:
Tick Last EPS 52L - 52H Avg Vol
ARTG 3.83 0.02 3.7100 - 126.8750 2,346,000
BBA 2.72 0.22 1.5000 - 3.6500 117,363
BRLI 3.95 0.10 1.0000 - 4.4900 60,181
BRZE 4.00 0.34 3.8300 - 53.1250 284,000
CAMP 4.82 0.27 3.5000 - 63.0000 137,727
CAPA 2.19 0.08 1.7500 - 8.5000 208,590
CDO 1.71 1.09 0.5300 - 33.5000 2,664,136
CELL 2.81 0.48 1.8750 - 10.2500 405,545
DGIT 3.70 0.06 0.9688 - 7.2500 91,045
EBTI announced liquidation @ 2.75
EEE 1.61 0.03 1.4300 - 2.9900 118,227
EPRE 3.33 0.47 3.2500 - 9.1875 133,454
ERICY 4.55 0.18 4.4500 - 23.4375 17,953,408
HDWR 12.56 0.68 2.0625 - 16.0000 714,409
IMAT 1.80 0.07 1.2500 - 2.8125 342,681
INOD 3.50 0.63 1.8750 - 9.2500 247,590
JCDA 3.10 0.02 3.0600 - 14.0000 43,727
MAXF 3.70 0.27 0.8125 - 4.0700 29,090
MONI 3.05 0.48 2.9100 - 29.1250 1,131,409
NXXI 1.60 0.01 0.6563 - 3.0938 42,863
ONNN 4.50 0.10 3.9375 - 24.6875 172,818 Lawsuits
PACW 1.62 0.06 1.6000 - 22.6875 101,136
PTA 3.51 1.65 2.1500 - 21.5625 161,909
SUNW 13.68 0.52 12.8500 - 64.6875 40,381,136
TPPP 1.07 0.14 0.5938 - 1.7500 38,636
TRAC 1.57 0.14 0.6250 - 2.2500 219,181
ZOMX 8.25 0.68 3.3750 - 20.2500 220,500
:=) Gary Swancey
Tick Last EPS 52L - 52H Avg Vol
ARTG 3.83 0.02 3.7100 - 126.8750 2,346,000
BBA 2.72 0.22 1.5000 - 3.6500 117,363
BRLI 3.95 0.10 1.0000 - 4.4900 60,181
BRZE 4.00 0.34 3.8300 - 53.1250 284,000
CAMP 4.82 0.27 3.5000 - 63.0000 137,727
CAPA 2.19 0.08 1.7500 - 8.5000 208,590
CDO 1.71 1.09 0.5300 - 33.5000 2,664,136
CELL 2.81 0.48 1.8750 - 10.2500 405,545
DGIT 3.70 0.06 0.9688 - 7.2500 91,045
EBTI 2.72 1.02 1.5313 - 8.4375 115,545
EEE 1.61 0.03 1.4300 - 2.9900 118,227
EPRE 3.33 0.47 3.2500 - 9.1875 133,454
ERICY 4.55 0.18 4.4500 - 23.4375 17,953,408
HDWR 12.56 0.68 2.0625 - 16.0000 714,409
IMAT 1.80 0.07 1.2500 - 2.8125 342,681
INOD 3.50 0.63 1.8750 - 9.2500 247,590
JCDA 3.10 0.02 3.0600 - 14.0000 43,727
MAXF 3.70 0.27 0.8125 - 4.0700 29,090
MONI 3.05 0.48 2.9100 - 29.1250 1,131,409
NXXI 1.60 0.01 0.6563 - 3.0938 42,863
ONNN 4.50 0.10 3.9375 - 24.6875 172,818
PACW 1.62 0.06 1.6000 - 22.6875 101,136
PTA 3.51 1.65 2.1500 - 21.5625 161,909
SUNW 13.68 0.52 12.8500 - 64.6875 40,381,136
TPPP 1.07 0.14 0.5938 - 1.7500 38,636
TRAC 1.57 0.14 0.6250 - 2.2500 219,181
TRAC 1.57 0.14 0.6250 - 2.2500 219,181
ZOMX 8.25 0.68 3.3750 - 20.2500 220,500
:=) Gary Swancey
Comdisco, Inc. (NYSE: CDO)
Complete Financials: March 2001 Exchange
FY END SEP
ISSUE DATA (06/29/01) PER SHARE DATA RATIOS
Price $ 1.33 EPS (TTM) $ 1.46 P/E (TTM) 0.91
52W High $ 33.50 Div. Rate $ 0.10 Yield 7.52 %
52W Low $ 0.53 Book Value $ 5.15 Price/Book 0.26
Shrs Out 151.83 Mil Cash $ 3.08 ROE (TTM) 21.45 %
Float 88.10 Mil Rev (TTM) $ 24.11 ROA (TTM) 2.83 %
Mon. Vol 65.44 Mil Curr. Ratio NM
Beta 1.70 LT Dbt/Eqty 3.72
BRIEF: CDO provides technology services to help its
customers maximize technology functionality, predictability
and availability. CDO provides equipment leasing, business
continuity & network services, & management solutions. For
the 6 months ended 3/31/01, revenues fell 1% to $1.84B. Net
income from cont. ops. before acct. change fell 37% to $82M.
Results reflect decreased revenues from operating leases and
sales-type leases and higher S/G/A and interest expenses.
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Comdisco, Inc. QUARTERLY SUMMARY Page 2 of 10
HISTORICAL QUARTERLY RESULTS(Millions of U.S. Dollars)
REVENUE 1998 1999 2000 2001
1st Qtr DEC 744 921 868 904
2nd Qtr MAR 777 952 1,002 940
3rd Qtr JUN 817 1,302 952
4th Qtr SEP 905 1,003 1,027
EPS (U.S. Dollars per share)
1st Qtr DEC 0.210 0.240 0.370 0.560
2nd Qtr MAR 0.225 -0.360 0.440 -0.050
3rd Qtr JUN 0.240 0.260 0.360
4th Qtr SEP 0.250 0.270 0.440
FY'99 financials are restated due to disc. ops. FY'00,'01
Q's are being restated. FY'99 &'00 Sum. Q's reflect
restatement.
DIVIDENDS EMPLOYEES
Last Dividend Decl. $ 0.03 # Employees 3,500
Last Div Ex-Date 06/12/01 Sales/Employee (TTM) 1,092,000
Last Div Pay Date 06/12/01 Net. Income/Empl.(TTM) 67,143
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Comdisco, Inc. COMPANY COMPARISON Page 3 of 10
TO THE MISCELLANEOUS SERVICES AND S&P 500 AGGREGATES
VALUATION RATIOS: COMPANY INDUSTRY S&P 500
P/E Ratio 0.91 31.75 28.07
Dividend Yield 7.52 0.30 1.27
Price to Tangible Book 0.26 11.56 8.68
Price to Book 0.26 6.67 6.04
Price to Free Cash Flow 0.08 35.56 43.34
GROWTH STATISTICS:
3 Yr Rev Growth 11.11 31.25 15.12
3 Yr EPS Growth 26.37 26.70 17.52
3 Yr Div Growth 0.00 19.33 10.97
Reinvestment Rate 95.11 88.21 72.80
PROFITABILITY RATIOS:
Net Profit Margin 6.15 7.15 11.32
Return on Equity 21.45 13.02 19.91
Interest Coverage 1.95 8.59 9.12
FINANCIAL STRENGTH RATIOS:
Current Ratio NM 1.88 1.61
LT Debt to Equity 3.72 0.67 0.75
Total Debt to Equity 6.06 0.84 1.02
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Comdisco, Inc. TRADING & PRICE PERFORMANCE Page 4 of 10
INSTITUTIONAL OWNERSHIP INSIDER TRADING (Prev. 6 months)
% Shares Out. Owned 45.32 % Net Insider Trades -3
# of Institutions 351 # Buy Transactions 0
Total Shs Held 68.808 Mil # Sell Transactions 3
3 Mo. Net Purch. 5.576 Mil Net Shares Bought -0.512 Mil
3 Mo. Shs Purch. 13.778 Mil # Shares Bought 0.000 Mil
3 Mo. Shs Sold 8.202 Mil # Shares Sold 0.512 Mil
4 Week Price % Change -40.4% 4 Week Rel. Price % Change -38.6%
13 Week Price % Change -83.4% 13 Week Rel. Price % Change -84.2%
26 Week Price % Change -88.4% 26 Week Rel. Price % Change -87.5%
52 Week Price % Change -94.0% 52 Week Rel. Price % Change -92.9%
YTD Week Price % Change -88.4% YTD Week Rel. Price % Change -87.5%
SHORT INTEREST
Current month 3.081 Mil
Previous month 3.444 Mil
Avg Daily Vol. 4.417 Mil
MARKET MAKERS: NYSE
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Comdisco, Inc. EQUITY, OFFICERS & ADDRESS Page 5 of 10
Common Stock $.10 Par, 3/01, 750M auth., 225,503,200 issd.,
less 73,673,151 shares in Treas. @ $584M. Insiders own 30%.
2 others own 12%. PO 6/79, 900K shares @ $16.50 by Smith
Barney. 6/98, 2-for-1 stock split; 6/97, 12/95, 3-for-2
stock splits. 3/92, 5% stock dividend. * FY'98 financials
are reclassified.
OFFICERS: Norman P. Blake Jr., Chmn/Pres./CEO, John J.
Vosicky, Exec. VP/CFO, William N. Pontikes, Exec. VP, David
Keenan, Sr. VP/Contr., Jeremiah Fitzgerald, VP/Counsel/Secy.
TRANSFER AGENT: Chemical Bank. Company incorp. 1971 in DE.
Direct inquiries to: James J. Hyland, Investor Relations.
ADDRESS & PHONE NUMBERS
Comdisco, Inc.
6111 North River Road
Rosemont, IL 60018
PHONE: (847) 698-3000
FAX: (847) 518-5854
Nasdaq Most Up $$$ today ...
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
TESTB 126.61 +4.63 3.8 31125 313659 -71 213.00115.74 640.06 0.01
CXIPY 73.85 +1.74 2.4 2776 2896 183 74.00 73.05 80.00 52.87 8.50
WEBM 17.30 +1.54 9.8 45847 30063 351 17.70 15.88 194.87 14.37 11.39
PLMD 39.15 +1.41 3.7 1700 1290 289 39.45 38.44 61.50 16.37 7.38
MDTL 12.45 +1.36 12.3 455 489 175 12.50 11.40 27.87 9.55
RECN 28.95 +1.24 4.5 4405 5819 124 29.30 27.25 34.25 13.43 11.39
NSEC 12.99 +1.13 9.5 14 0 999 12.99 12.90 16.04 9.79
UHAL 21.06 +1.01 5.0 63 128 45 21.06 19.90 24.37 16.25
ARGY 8.75 +1.00 12.9 240 33 999 9.13 7.45 8.10 4.50 11.25
ESCM 27.70 +1.00 3.7 3314 19209 -49 28.19 26.76 32.14 10.37 0.11
CTWS 36.12 +0.98 2.8 29 32 168 36.47 35.11 40.74 27.75 9.41
ADLT 4.92 +0.95 23.9 406 2357 -49 5.00 3.85 19.93 3.92 10.19
TTWO 17.25 +0.93 5.7 32289 14130 575 18.10 16.92 24.50 8.40 10.54
MDSN 25.39 +0.89 3.6 85 150 67 25.39 24.51 27.80 17.50
ASBI 13.70 +0.75 5.8 12 7 406 13.70 13.05 14.01 9.87
GMRK 32.79 +0.69 2.1 11 87 -63 32.80 32.00 39.99 18.50
TRMS 42.73 +0.66 1.6 457 1288 5 42.92 40.52 80.00 23.00
ENDO 15.45 +0.65 4.4 651 571 237 15.54 14.72 23.00 5.00
WCNX 32.07 +0.62 2.0 1035 5502 -44 32.24 31.50 37.31 17.12 10.25
DCTHU 2.87 +0.62 27.6 14 85 -51 2.87 2.75 6.56 1.00
:=) Gary Swancey
NAsdaq Most Up % today so far
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
DCTHU 2.87 +0.62 27.6 14 85 -51 2.87 2.75 6.56 1.00
DAWKD 2.75 +0.55 25.0 60 5 999 3.11 2.20 2.21 0.40
ADLT 4.92 +0.95 23.9 406 2357 -49 5.00 3.85 19.93 3.92 10.19
IIIM 2.65 +0.33 14.2 429 886 43 2.65 2.21 20.00 0.70
ARGY 8.75 +1.00 12.9 240 33 999 9.13 7.45 8.10 4.50 11.25
MDTL 12.45 +1.36 12.3 455 489 175 12.50 11.40 27.87 9.55
TIWID 6.00 +0.62 11.5 50 4 999 6.00 5.50 26.00 0.69 8.44
ISRL 4.20 +0.43 11.4 16 27 75 4.20 3.85 7.50 3.76
UTGI 5.50 +0.55 11.1 37 0 999 5.50 5.00 7.25 4.00
ZNGN 2.80 +0.26 10.2 17 133 -62 2.80 2.80 16.37 2.12
WEBM 17.30 +1.54 9.8 45947 30063 352 17.70 15.88 194.87 14.37 11.39
NSEC 12.99 +1.13 9.5 14 0 999 12.99 12.90 16.04 9.79
ANCX 4.25 +0.36 9.3 3635 2041 426 4.31 3.93 8.00 1.62
NERX 3.55 +0.30 9.2 1587 5076 -8 3.60 3.21 26.25 3.00
VESC 2.13 +0.18 9.2 10 117 -75 2.13 2.13 4.12 1.43
TSYS 2.50 +0.19 8.2 94 1258 -78 2.50 2.35 32.25 2.31
RADN 5.78 +0.43 8.0 217 379 69 5.78 5.36 18.18 3.62
FCGI 8.10 +0.59 7.9 107 749 -58 8.10 7.42 14.15 3.62
INGN 4.90 +0.35 7.7 98 576 -50 4.93 4.65 15.50 3.20
DTMC 4.60 +0.32 7.5 159 221 113 4.60 4.49 6.25 2.37
:=) Gary Swancey
Dow is down 211 and the red color proves the bears are still in control and the negative reports continue to flow. LOL ... wish I could short.
:=) Gary Swancey
OUCH across the board. Man so much red and volitile to say the least. A lot of mine are approaching new lows ... hopefully this afternoon it will pick up.
:=) Gary Swancey
EMC... ouch!! Regards JB
(things must be kinda slow with CBQI!)
Most Active New Low NASDAQ yesterday ...
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
MONI 3.35 -3.68 -52.3 372105 1634 999 3.46 3.16 29.12 6.75 0.43
TMTA 4.65 -0.36 -7.2 32812 19660 67 5.00 4.51 50.87 4.99 8:27
ARMHY 9.55 -1.80 -15.9 14673 529 999 9.70 9.20 41.75 10.03 7:26
CERT 2.27 -0.36 -13.7 14539 3870 276 2.32 2.01 47.23 2.50 9.46
PHCC 21.64 -1.53 -6.6 11715 9737 20 23.17 21.58 44.50 22.65 12:52
EXFO 14.21 -2.24 -13.6 9254 1788 418 16.30 13.78 92.50 16.00 4:12
ECIL 4.14 -0.61 -12.8 9042 1098 723 4.76 4.12 39.87 4.28
MLTX 7.75 -0.47 -5.7 7696 29864 -74 8.43 7.30 29.50 7.80 11.33
MAPS 14.88 -0.67 -4.3 6340 13124 -52 15.50 14.60 52.50 15.13 10.51
REGS 3.57 -2.13 -37.4 6162 767 703 3.88 3.43 28.62 5.30 10:59
GLYN 19.01 -0.82 -4.1 4723 5647 -16 19.92 19.00 21.00 19.70 11.05
BKHM 2.37 -0.49 -17.1 3664 386 849 2.50 2.22 84.62 2.80
COLT 23.40 -4.51 -16.2 2508 601 317 24.25 23.20 155.50 24.58 12:47
JCDA 3.35 -0.84 -20.0 1806 10 999 3.99 3.27 14.00 3.43 6:24
TSYS 2.31 -0.38 -14.1 1258 799 57 2.90 2.31 32.25 2.50
ACTI 8.10 -0.45 -5.3 895 730 23 8.50 7.75 29.93 8.35 6.33
BRZZ 2.05 -0.40 -16.3 860 195 341 2.49 2.02 9.04 2.35 1:04
ALAO 10.32 -1.88 -15.4 402 23 999 10.66 9.66 71.75 10.95 7:01
GEMP 5.47 -0.42 -7.1 389 311 25 5.89 5.31 18.87 5.80
BCICF 9.89 -0.84 -7.8 372 59 531 10.59 9.80 31.50 10.49 3:25
:=) Gary Swancey
Most Active New High Nasdaq yesterday ...
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
BPRX 6.70 +1.20 21.8 23466 1040 999 6.98 5.10 5.99 1.00 6:00
IART 22.80 +1.81 8.6 10623 234 999 23.00 21.74 22.45 9.43 7:55
MDCI 9.89 +0.77 8.4 7467 2645 182 10.09 9.27 9.20 3.00 4:02
BRLI 4.35 +0.05 1.2 5021 1206 316 4.49 4.05 4.33 1.00 11.26
SFCC 34.00 +2.26 7.1 4876 3703 32 34.15 32.20 32.69 3.62 3:45
CSTR 22.26 +1.07 5.0 4622 226 999 22.85 21.50 22.25 9.21 4:13
IPXL 14.08 +1.38 10.9 3380 488 593 14.21 12.75 12.90 4.87 4:20
BASI 11.76 +1.33 12.8 2330 976 139 11.90 10.28 10.57 2.12 9.50
DKWD 39.56 +1.72 4.5 2289 695 229 40.69 37.05 37.85 9.37 4:10
MAXF 3.92 +0.50 14.6 1936 1210 60 3.92 3.50 3.44 0.81 3:45
VSNX 7.35 +0.87 13.4 1861 1195 56 7.35 6.51 6.75 2.37 3:57
CITZ 14.54 +0.62 4.5 1285 426 202 14.96 13.91 14.12 8.43 2:43
DAVE 10.21 +0.31 3.1 999 569 76 10.30 9.90 9.99 2.56 5:53
FSBK 28.00 +1.50 5.7 800 400 100 28.00 27.00 27.50 19.25
HCRI 6.10 +0.35 6.1 724 241 200 6.25 5.53 5.75 2.37
PRENP 15.90 +0.20 1.3 596 1120 -47 15.90 15.71 15.78 14.00
TMICD 28.10 -6.40 -18.6 579 24 999 34.00 28.10 8.75 2.75 10.09
ANAT 80.14 +1.14 1.4 221 110 101 80.25 79.02 80.00 54.62
NHHC 9.95 +0.63 6.8 195 3 999 10.00 9.25 9.75 4.37
AFAM 8.40 +0.22 2.7 153 82 87 8.48 8.20 8.24 2.18
:=) Gary Swancey
Most Up Volume Nasdaq yesterday ...
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
MONI 3.35 -3.68 -52.3 372105 1634 999 3.46 3.16 29.12 6.75 0.43
TESTC 165.15 +7.06 4.5 135162 819 999 165.50 1.00 500.46 1.00
LABS 7.69 +0.69 9.9 1342 11 999 7.81 7.00 10.31 4.37 5:39
GNOM 4.30 -- 0.0 1758 18 999 4.42 4.28 23.37 3.31
ATTU 2.80 +0.18 6.9 1875 20 999 2.95 2.55 17.75 0.75
CURN 2.38 +0.04 1.7 1831 21 999 2.38 2.31 14.75 1.95 5:50
RSTO 5.50 +0.03 0.5 1143 17 999 5.53 5.26 7.85 0.50 3:25
USAP 8.64 -0.43 -4.7 717 12 999 9.02 8.64 10.40 6.37
SVRNU 74.00 -- 0.0 556 11 999 75.02 73.25 74.15 32.64
TSCO 16.00 +0.25 1.6 940 20 999 16.00 15.55 16.45 6.50 11.59
IART 22.80 +1.81 8.6 10623 234 999 23.00 21.74 22.45 9.43 7:55
CHTT 11.04 +0.09 0.8 797 19 999 11.25 10.90 16.00 4.50 1:37
PCAG 3.71 -0.48 -11.5 490 14 999 3.85 3.50 24.75 3.61
HABKE 7.20 +0.10 1.4 375 12 999 7.28 7.12 18.43 5.87
EMBX 15.46 -0.19 -1.2 732 24 999 15.69 15.39 17.75 10.87
BBQZ 3.25 +0.05 1.6 511 18 999 3.25 3.20 9.37 2.18
IREP 5.80 +0.01 0.2 362 13 999 5.80 5.30 6.81 2.29 11.17
ARMHY 9.55 -1.80 -15.9 14673 529 999 9.70 9.20 41.75 10.03 7:26
CHKR 6.01 +0.16 2.7 360 13 999 6.03 5.80 6.40 2.93 0.05
LNBB 21.35 +1.11 5.5 23300 900 999 21.95 20.44 23.04 17.65 1:35
:=) Gary Swancey
Most Up % Nasdaq yesterday ...
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
CYPB 4.25 +1.20 39.3 1495 211 609 4.89 2.99 16.96 0.75 4:23
NYER 3.19 +0.84 35.7 175 0 999 3.19 2.85 4.96 1.86
VLGC 3.65 +0.90 32.7 32163 1585 999 4.27 3.30 26.75 1.00 8:24
CCCG 6.55 +1.60 32.3 583 270 116 6.55 5.59 11.37 4.90 10.30
VICM 2.99 +0.60 25.1 10 3 233 2.99 2.99 10.12 0.44 12:42
ONSSU 5.55 +1.05 23.3 19 0 999 5.55 4.75 14.00 1.75
GSTD 2.15 +0.40 22.9 10 0 999 2.15 1.75 4.25 0.29
BPRX 6.70 +1.20 21.8 23466 1040 999 6.98 5.10 5.99 1.00 6:00
DATA 2.40 +0.38 18.8 39 0 999 2.40 2.33 5.87 1.50 6:24
TRBO 2.72 +0.43 18.8 650 175 271 2.86 2.27 5.50 0.75 1:15
SCKT 2.70 +0.37 15.9 1096 56 999 2.74 2.25 17.75 1.84
EDUC 4.05 +0.55 15.7 62 0 999 4.20 3.58 4.87 2.00 2:10
BOOT 3.00 +0.40 15.4 85 0 999 3.05 2.70 5.75 2.00 7:52
MAXF 3.92 +0.50 14.6 1936 1210 60 3.92 3.50 3.44 0.81 3:45
HTEK 3.59 +0.43 13.6 1571 1001 57 3.99 3.29 18.50 1.60 10.32
XATA 3.53 +0.42 13.5 23 1 999 3.53 3.25 5.62 2.12 11.48
TXCO 2.45 +0.29 13.4 1036 317 227 2.53 2.14 4.25 1.88
VSNX 7.35 +0.87 13.4 1861 1195 56 7.35 6.51 6.75 2.37 3:57
DECAF 8.66 +1.02 13.4 72 24 200 8.85 7.85 8.37 6.00 2:00
ESREF 3.49 +0.40 12.9 788 0 999 3.54 3.02 4.12 1.71 9.25
:=) Gary Swancey
Most Up $$$ Nasdaq Yesterday ...
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
TESTC 165.15 +7.06 4.5 135162 819 999 165.50 1.00 500.46 1.00
TESTB 121.98 +3.68 3.1 313659 60729 416 130.00 20.00 640.06 0.01
VALU 47.50 +2.77 6.2 79 34 132 47.50 42.81 44.75 33.75
TESTV 45.00 +2.52 5.9 50938 4576 999 45.00 32.39 368.58 0.50
TESTA 33.86 +2.41 7.7 90549 180297 -50 35.95 20.00 300.00 0.01
SFCC 34.00 +2.26 7.1 4876 3703 32 34.15 32.20 32.69 3.62 3:45
RECN 27.71 +2.21 8.7 5819 4300 35 28.66 25.40 34.25 13.43 3:49
PHHM 24.75 +2.15 9.5 167 84 99 24.80 22.50 25.10 11.50 1:28
LSTR 69.95 +1.99 2.9 125 180 -31 69.96 67.70 72.87 37.62
TTEK 22.76 +1.88 9.0 25751 12659 103 23.38 19.90 37.56 17.00 2:47
DLTR 30.01 +1.87 6.6 47131 9583 392 30.50 28.30 48.25 15.56 0.11
SFCCW 22.95 +1.85 8.8 88 64 38 22.95 21.55 21.94 11.70
ALLY 39.46 +1.81 4.8 1678 978 72 39.46 37.10 41.00 1.50 1:17
IART 22.80 +1.81 8.6 10623 234 999 23.00 21.74 22.45 9.43 7:55
DKWD 39.56 +1.72 4.5 2289 695 229 40.69 37.05 37.85 9.37 4:10
OTEX 25.11 +1.70 7.3 1415 1007 41 25.25 23.85 36.56 15.75 8.55
CCCG 6.55 +1.60 32.3 583 270 116 6.55 5.59 11.37 4.90 10.30
AIND 19.79 +1.59 8.7 408 116 252 19.82 18.15 21.25 12.06 10.16
FSBK 28.00 +1.50 5.7 800 400 100 28.00 27.00 27.50 19.25
WNNB 27.00 +1.50 5.9 30 15 100 27.00 25.75 25.75 14.00
:=) Gary Swancey
Most active NASDAQ yesterday ...
name price chng % r-vol c-vol v-% high low an-hi an-lo news
---- ----- ---- --- ----- ----- --- ---- ---- ----- ----- ----
CSCO 17.58 -1.61 -8.4 567186 265488 114 18.77 17.55 70.00 13.18 8:24
WCOM 14.28 -0.19 -1.3 386598 169570 128 14.94 14.25 49.96 12.50 0.20
MONI 3.35 -3.68 -52.3 372105 1634 999 3.46 3.16 29.12 6.75 0.43
INTC 29.84 -0.62 -2.0 359193 223317 61 31.00 29.80 75.81 22.25 0.42
TESTB 121.98 +3.68 3.1 313659 60729 416 130.00 20.00 640.06 0.01
ORCL 18.93 -0.84 -4.2 297171 223991 33 19.91 18.90 46.47 13.00 8:24
ERICY 4.93 -0.61 -11.0 274941 33179 729 5.08 4.75 23.43 4.75 0.39
MSFT 68.51 -1.96 -2.8 252413 141635 78 70.72 68.44 82.87 40.25 0.29
SUNW 15.17 -0.74 -4.7 224516 173161 30 15.88 15.16 64.65 12.85 8:24
DELL 26.21 -0.70 -2.6 207599 160148 30 27.17 26.13 54.68 16.25 0.02
JDSU 11.61 -1.06 -8.4 202140 83504 142 12.55 11.58 140.50 9.55 0.20
CIEN 34.54 -2.49 -6.7 164810 67527 144 36.36 34.32 151.00 33.50 0.20
BEAS 27.42 -2.59 -8.6 143364 66214 117 29.86 27.32 89.50 20.18 6:17
TESTC 165.15 +7.06 4.5 135162 819 999 165.50 1.00 500.46 1.00
AMZN 15.27 +1.14 8.1 123805 28422 336 15.45 14.20 49.62 8.10 0.10
ITWO 16.20 -2.37 -12.8 119745 320796 -63 18.30 16.15 99.43 12.56 0.11
PMTC 10.13 -2.24 -18.1 119009 19616 507 10.90 9.65 17.00 7.62 0.11
AMAT 48.68 -1.55 -3.1 118839 65812 81 49.50 48.41 94.50 34.12 7:01
SEBL 43.35 -4.32 -9.1 114126 86579 32 47.13 43.32 119.87 22.95 5:21
PALM 5.86 -0.28 -4.6 110977 40365 175 6.15 5.75 67.37 3.91 7:18
:=) Gary Swancey
Sun Microsystems, Inc. (NASD: SUNW)
Complete Financials: March 2001 Exchange
FY END JUN
ISSUE DATA (06/29/01) PER SHARE DATA RATIOS
Price $ 15.72 EPS (TTM) $ 0.52 P/E (TTM) 30.06
52W High $ 64.66 Div. Rate $ 0.00 Yield 0.00 %
52W Low $ 12.85 Book Value $ 3.24 Price/Book 4.85
Shrs Out 3,256.80 Mil Cash $ 0.68 ROE (TTM) 20.59 %
Float 3,159.10 Mil Rev (TTM) $ 5.63 ROA (TTM) 11.47 %
Mon. Vol 946.23 Mil Curr. Ratio 1.50
Beta 1.82 LT Dbt/Eqty 0.21
BRIEF: SUNW provides products, services & support solutions
for building and maintaining network computing environments.
SUNW sells scalable computer systems, high speed
microprocessors and a line of high performance software.
For the 9 months ended 4/1/01, revenues rose 33% to $14.26B.
Net income fell 6% to $1.07B. Revenues reflect growth in
enterprise, workgroup server, and several new product
lines. Earnings were offset by in-process R&D write-offs.
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Sun Microsystems, Inc. QUARTERLY SUMMARY Page 2 of 10
HISTORICAL QUARTERLY RESULTS(Thousands of U.S. Dollars)
REVENUE 1998 1999 2000 2001
1st Qtr SEP 2,098,604 2,509,340 3,146,000 5,045,000
2nd Qtr DEC 2,450,243 2,802,952 3,553,923 5,115,000
3rd Qtr MAR 2,360,928 2,956,394 4,004,689 4,095,000
4th Qtr JUN 2,881,065 3,537,314 5,016,832
EPS (U.S. Dollars per share)
1st Qtr SEP 0.034 0.035 0.080 0.150
2nd Qtr DEC 0.048 0.080 0.105 0.120
3rd Qtr MAR 0.073 0.080 0.150 0.040
4th Qtr JUN 0.088 0.120 0.210
FY'94-'96 Q's are reclassified. 2/97, Co. acquired Long
View Technologies for $23M. FY'99-'00 Q's are restated for
10/99 pooling w/Forte Software (12.7M shares).
DIVIDENDS EMPLOYEES
Last Dividend Decl. $ NA # Employees 38,900
Last Div Ex-Date NA Sales/Employee (TTM) 495,420
Last Div Pay Date NA Net. Income/Empl.(TTM) 45,998
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Sun Microsystems, Inc. COMPANY COMPARISON Page 3 of 10
TO THE COMPUTERS & OFFICE EQUIPMENT AND S&P 500 AGGREGATES
VALUATION RATIOS: COMPANY INDUSTRY S&P 500
P/E Ratio 30.06 32.78 28.07
Dividend Yield 0.00 0.29 1.27
Price to Tangible Book 5.97 7.05 8.68
Price to Book 4.85 6.56 6.04
Price to Free Cash Flow 21.53 46.54 43.34
GROWTH STATISTICS:
3 Yr Rev Growth 22.28 20.20 15.12
3 Yr EPS Growth 30.86 25.47 17.52
3 Yr Div Growth NM 11.13 10.97
Reinvestment Rate 100.00 91.53 72.80
PROFITABILITY RATIOS:
Net Profit Margin 9.29 5.49 11.32
Return on Equity 20.59 17.63 19.91
Interest Coverage NM 12.09 9.12
FINANCIAL STRENGTH RATIOS:
Current Ratio 1.50 1.98 1.61
LT Debt to Equity 0.21 0.36 0.75
Total Debt to Equity 0.21 0.55 1.02
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Sun Microsystems, Inc. TRADING & PRICE PERFORMANCE Page 4 of 10
INSTITUTIONAL OWNERSHIP INSIDER TRADING (Prev. 6 months)
% Shares Out. Owned 50.99 % Net Insider Trades -8
# of Institutions 2,489 # Buy Transactions 0
Total Shs Held 1,660.485 Mil # Sell Transactions 8
3 Mo. Net Purch. -150.164 Mil Net Shares Bought -0.938 Mil
3 Mo. Shs Purch. 172.910 Mil # Shares Bought 0.000 Mil
3 Mo. Shs Sold 323.074 Mil # Shares Sold 0.938 Mil
4 Week Price % Change -5.5% 4 Week Rel. Price % Change -2.7%
13 Week Price % Change 2.3% 13 Week Rel. Price % Change -3.1%
26 Week Price % Change -43.6% 26 Week Rel. Price % Change -39.2%
52 Week Price % Change -65.4% 52 Week Rel. Price % Change -58.9%
YTD Week Price % Change -43.6% YTD Week Rel. Price % Change -39.2%
SHORT INTEREST
Current month 24.061 Mil
Previous month 19.429 Mil
Avg Daily Vol. 46.453 Mil
MARKET MAKERS: PGON PWJC FRAN SBSH BTRD GSCO PRUS HMQT
Copyright (c) 2001, Market Guide Inc., All rights reserved (more)
Sun Microsystems, Inc. EQUITY, OFFICERS & ADDRESS Page 5 of 10
Common Stock $.00034 Par, 4/01, 3.6B auth., 3,256,803,966
issd. Insiders control approx. 3%. IPO: 3/86, 4M shares @
$16 by Robertson, Coleman & Stephens. 12/00, 12/99, 4/99,
12/96, 12/95 & 11/88, 2-for-1 stock splits.
OFFICERS: Scott G. McNealy, Chmn./CEO, Edward J. Zander,
Pres./COO, Michael E. Lehman, Exec. VP/CFO, Michael H.
Morris, Sr. VP/Counsel/Secy., H. William Howard, Sr. VP/CIO.
TRANSFER AGENT: EquiServe. Company incorporated 1982 in DE.
Direct inquiries to: Director of Investor Relations.
ADDRESS & PHONE NUMBERS
Sun Microsystems, Inc.
901 San Antonio Road
Palo Alto, CA 94303
PHONE: (650) 960-1300
FAX: (650) 336-0646
Followers
|
8
|
Posters
|
|
Posts (Today)
|
0
|
Posts (Total)
|
239
|
Created
|
08/31/00
|
Type
|
Premium
|
Moderator Georgia Bard | |||
Assistants |
Volume | |
Day Range: | |
Bid Price | |
Ask Price | |
Last Trade Time: |