New Highs 97 New Lows 20 PRKR
Note ParkerVision today's ruling. 1.89 -3.11 now
Day low was fast 1.30
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Abraxas Pete AXAS 5.95 4,514,370
Accelerate Diagnostics AXDX 30.50 264,588
Aemetis AMTX 11.20 184,080
Agile Therapeutics Inc. AGRX 12.55 1,532,438
Akorn AKRX 30.48 741,146
Alpha & Omega Semicndtr AOSL 9.19 44,154
American Airlines Group AAL 44.88 13,887,915
Applied Materials AMAT 22.99 16,172,582
BGC Partners Cl A BGCP 7.57 650,107
BreitBurn Energy Partners BBEP 22.23 687,705
BreitBurn 8.25% Pfd A BBEPP 25.30 62,543
Buffalo Wild Wings BWLD 166.24 842,927
CDW Corp. CDW 32.28 442,037
CU Bancorp CUNB 19.50 10,731
Cadence Design Systems CDNS 17.43 2,661,220
Carrizo Oil & Gas CRZO 69.15 610,514
Central Garden & Pet Co CENT 10.01 1,200,378
Central Garden & Pet A CENTA 10.11 751,470
Century Aluminum Co CENX 15.82 241,440
Charter Communications CHTR 154.63 701,711
China Biologic Prod CBPO 50.00 82,812
Commercial Vehicle Group CVGI 10.45 386,217
comScore SCOR 36.13 72,357
Consolidated Comm Hldgs CNSL 21.69 160,941
Core-Mark Holding CORE 92.28 46,403
Covenant Transport Cl A CVTI 12.70 45,142
CyrusOne Inc. CONE 24.88 671,999
Daily Journal DJCO 219.00 1,046
Dorchester Minerals DMLP 30.00 30,162
EDAP TMS SA EDAP 4.40 601,566
EXACT Sciences EXAS 17.74 782,137
Entegris ENTG 13.86 466,723
Escalade ESCA 16.62 36,210
Federated Natl Hldg FNHC 26.60 168,088
First Tr Cap Strength FTCS 35.68 4,904
First Trust ISE Glbl Cppr CU 24.41 15,302
Full Circle 8.25% Nt 2020 FULLL 26.99 4,700
GW Pharmaceuticals ADS GWPH 97.64 1,784,873
Gentiva Health Services GTIV 15.88 384,528
Golar LNG Partners LP GMLP 38.50 279,438
Green Plains Inc. GPRE 32.95 525,593
Hallmark Fincl Services HALL 11.01 21,772
Hub Group Cl A HUBG 50.00 306,642
Impax Labs Inc IPXL 30.27 590,025
Intel INTC 30.31 20,633,745
Intersil Cl A ISIL 15.93 925,191
iSh PHLX Semiconductor SOXX 86.74 261,583
JTH Holding Inc. Cl A TAX 31.55 226,805
Kite Pharma Inc. KITE 30.93 562,700
Lam Research LRCX 67.55 990,481
Lands' End Inc. LE 35.27 372,709
LifePoint Hospitals LPNT 66.02 353,039
Memorial Prdtn Ptrs Un MEMP 24.64 302,246
Metro Bancorp Inc METR 23.44 7,026
Microsemi MSCC 27.36 289,324
Microsoft MSFT 42.00 12,036,648
Mobile Mini MINI 48.64 139,289
NXP Semiconductors NXPI 67.39 1,741,311
Navient Corp. NAVI 17.77 3,735,903
Neovasc Inc. NVCN 7.11 2,940
NetScout Systems NTCT 42.85 103,395
OpenTable Inc. OPEN 106.30 792,483
Pacira Pharmaceuticals PCRX 90.00 386,977
Pattern Energy Group Inc. PEGI 33.19 492,097
Pernix Therapeutics Hldgs PTX 8.75 395,093
PwrShs S&P SmCp Engy PSCE 54.70 3,941
PwrShs S&P SmCp Matrls PSCM 46.49 2,907
Quinpario Acquisition Wt QPACW 1.05 18,700
Radius Health Inc. RDUS 9.95 53,827
Rambus RMBS 14.82 482,676
Rentech RTK 2.70 2,337,677
Royal Gold RGLD 75.67 483,108
Royce Focus Trust FUND 8.50 50,351
Rush Enterprises B RUSHB 31.64 3,710
Salix Pharmaceuticals SLXP 125.82 953,916
Sequential Brands Group SQBG 11.97 97,295
Sigma-Aldrich SIAL 101.87 403,536
Sirona Dental Systems SIRO 81.70 437,513
Skyworks Solutions SWKS 49.10 1,902,595
Spirit Airlines SAVE 64.94 693,465
Supernus Pharmaceuticals SUPN 10.99 262,470
Theravance Biopharma Inc. TBPH 35.24 312,717
2U Inc. TWOU 16.40 106,488
UFP Tech UFPT 27.35 8,509
Universal Electronics UEIC 48.12 41,915
Vanguard Natural Rscs VNR 31.82 310,778
Vanguard Russ 2000 Value VTWV 89.48 3,420
Vident Core US Equity ETF VUSE 26.57 35,425
Viper Engy Ptrs L.P. Un VNOM 36.00 147,551
Virtus Invt Partners VRTS 215.00 34,481
WL Ross Holding Corp. Un WLRHU 10.50 32,376
Westbury Bancorp Inc. WBB 15.14 24,071
Westmoreland Coal WLB 37.15 93,755
Willdan Group WLDN 8.60 190,238
Willis Lease Finance WLFC 26.19 94,916
Windstream Holdings Inc. WIN 10.22 4,266,135
Zillow Cl A Z 136.95 829,394
New Lows 20
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
ALCO Stores Inc. ALCS 7.51 7,080
Alcentra Capital Corp. ABDC 14.00 21,332
Bassett Furniture Inds BSET 11.88 47,305
Blue Nile NILE 27.45 120,566
China Commercial Credit CCCR 2.75 117,943
Comstock Hldg Cl A CHCI 1.14 96,579
Diversified Restaurant BAGR 4.05 35,289
Geeknet GKNT 12.22 16,655
Hercules Offshore HERO 4.03 10,505,442
Investors Title Co ITIC 62.53 10,173
iSh MSCI Qatar Capped QAT 23.61 54,060
iSh MSCI UAE Capped UAE 22.04 46,334
Ixia XXIA 11.13 375,679
Kamada Ltd. KMDA 7.13 56,884
Methes Energies B Wt MEILZ 0.15 2,000
Opus Bank OPB 28.28 41,883
Parkervision PRKR 1.21 31,798,423
SeaChange Intl SEAC 7.70 297,990
USMD Holdings Inc. USMD 10.82 4,817
Ultratech UTEK 21.88 372,065
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 1519ET
Copyright (c) 2014 Dow Jones & Company, Inc.
AI
