New Highs 82 New Lows 18
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Accelerate Diagnostics AXDX 30.19 148,943
Aemetis AMTX 11.00 95,079
Agile Therapeutics Inc. AGRX 9.57 336,901
Akorn AKRX 30.48 537,106
Alpha & Omega Semicndtr AOSL 9.19 24,293
American Airlines Group AAL 44.75 8,813,099
Applied Materials AMAT 22.99 10,088,053
BGC Partners Cl A BGCP 7.53 264,832
BreitBurn 8.25% Pfd A BBEPP 25.30 37,685
Buffalo Wild Wings BWLD 164.26 528,893
CDW Corp. CDW 32.28 258,467
CU Bancorp CUNB 19.50 6,296
Cadence Design Systems CDNS 17.39 1,466,115
Carrizo Oil & Gas CRZO 69.15 287,691
Central Garden & Pet Co CENT 10.01 844,403
Central Garden & Pet A CENTA 10.11 577,485
Century Aluminum Co CENX 15.82 112,567
Charter Communications CHTR 154.63 462,389
China Biologic Prod CBPO 50.00 52,863
Commercial Vehicle Group CVGI 10.39 271,896
Consolidated Comm Hldgs CNSL 21.69 82,700
Core-Mark Holding CORE 92.28 15,406
CyrusOne Inc. CONE 24.88 394,564
Dorchester Minerals DMLP 29.67 11,892
EDAP TMS SA EDAP 4.31 335,108
EXACT Sciences EXAS 17.74 491,398
Entegris ENTG 13.86 185,101
Escalade ESCA 16.60 10,327
Federated Natl Hldg FNHC 26.60 77,789
First Tr Cap Strength FTCS 35.68 2,340
First Trust ISE Glbl Cppr CU 24.33 6,979
Full Circle 8.25% Nt 2020 FULLL 26.99 200
GW Pharmaceuticals ADS GWPH 97.64 1,429,106
Golar LNG Partners LP GMLP 38.50 144,190
Green Plains Inc. GPRE 32.71 255,046
Hallmark Fincl Services HALL 11.01 14,011
Hub Group Cl A HUBG 49.07 69,226
Impax Labs Inc IPXL 30.27 275,350
Intersil Cl A ISIL 15.93 637,241
iSh PHLX Semiconductor SOXX 86.74 55,622
JTH Holding Inc. Cl A TAX 31.49 50,594
Kite Pharma Inc. KITE 30.93 336,535
Lam Research LRCX 67.46 675,566
Lands' End Inc. LE 35.27 166,271
LifePoint Hospitals LPNT 66.02 269,841
Metro Bancorp Inc METR 23.44 2,873
Microsemi MSCC 27.27 161,283
Microsoft MSFT 42.00 7,584,993
NXP Semiconductors NXPI 67.39 1,201,382
Navient Corp. NAVI 17.61 2,205,766
Neovasc Inc. NVCN 7.11 2,415
NetScout Systems NTCT 42.64 59,155
OpenTable Inc. OPEN 106.30 595,501
Pacira Pharmaceuticals PCRX 90.00 253,686
Pattern Energy Group Inc. PEGI 33.19 256,921
Pernix Therapeutics Hldgs PTX 8.74 211,170
PwrShs S&P SmCp Engy PSCE 54.70 2,719
PwrShs S&P SmCp Matrls PSCM 46.49 1,743
Quinpario Acquisition Wt QPACW 1.05 4,900
Radius Health Inc. RDUS 9.95 31,449
Rambus RMBS 14.82 236,841
Rentech RTK 2.70 1,495,744
Royal Gold RGLD 75.67 314,111
Rush Enterprises B RUSHB 31.64 2,239
Sequential Brands Group SQBG 11.97 51,427
Sigma-Aldrich SIAL 101.87 248,387
Sirona Dental Systems SIRO 81.70 282,221
Skyworks Solutions SWKS 49.10 1,259,321
Spirit Airlines SAVE 64.94 479,724
Supernus Pharmaceuticals SUPN 10.99 92,229
Theravance Biopharma Inc. TBPH 35.16 127,808
UFP Tech UFPT 27.35 2,045
Universal Electronics UEIC 48.12 22,144
Vanguard Natural Rscs VNR 31.73 151,435
Vanguard Russ 2000 Value VTWV 89.48 2,440
Vident Core US Equity ETF VUSE 26.57 22,673
Viper Engy Ptrs L.P. Un VNOM 36.00 93,178
Westbury Bancorp Inc. WBB 15.00 7,058
Westmoreland Coal WLB 37.15 58,795
Willis Lease Finance WLFC 26.19 60,967
Windstream Holdings Inc. WIN 10.22 2,588,171
Zillow Cl A Z 136.95 590,616
New Lows 18
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
ALCO Stores Inc. ALCS 7.51 5,502
Alcentra Capital Corp. ABDC 14.00 19,132
Bassett Furniture Inds BSET 12.07 16,200
Blue Nile NILE 27.55 60,110
China Commercial Credit CCCR 2.75 83,250
Comstock Hldg Cl A CHCI 1.14 91,631
Geeknet GKNT 12.54 8,637
Hercules Offshore HERO 4.19 5,102,214
Investors Title Co ITIC 62.53 5,471
iSh MSCI Qatar Capped QAT 23.66 49,350
iSh MSCI UAE Capped UAE 22.04 35,665
Ixia XXIA 11.13 240,727
Kamada Ltd. KMDA 7.13 46,133
Opus Bank OPB 28.44 16,089
Parkervision PRKR 1.21 16,756,271
SeaChange Intl SEAC 7.70 174,856
USMD Holdings Inc. USMD 11.15 2,022
Ultratech UTEK 21.88 199,578
s-Split or stock dividend of 10 percent or more in the past 52 weeks.
n-New issue in past 52 weeks and does not cover the entire 52 week period.
Source: WSJ Market Data Group
(END) Dow Jones Newswires
06-23-14 1219ET
Copyright (c) 2014 Dow Jones & Company, Inc.
AI
