47/68 new H L
New Highs 47
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
Abaxis ABAX 47.93 399,760
Alliance Hldgs GP AHGP 73.27 14,720
Alliance Resource Prtnrs ARLP 51.16 100,543
Apple AAPL 98.67 32,395,330
Athens Bancshares Corp AFCB 30.50 7,987
Baidu BIDU 229.60 4,158,516
BLDRS Asia 50 ADS ADRA 30.90 21,244
BLDRS Emerg Mkts 50 ADS ADRE 41.79 17,818
BreitBurn 8.25% Pfd A BBEPP 25.94 20,845
Cal-Maine Foods CALM 81.91 396,064
Calamos Glbl Dyn Inc CHW 10.16 88,931
Carolina Financial Corp. CARO 25.00 766
Cellular Biomedicine Grp CBMG 38.00 122,537
El Pollo Loco Holdings LOCO 32.82 20,052,583
Equinix EQIX 219.60 727,353
First Tr BICK Index Fund BICK 27.29 850
First Tr ISE Glbl Platinm PLTM 14.28 2,262
Garnero Grp Acqn Wt GGACW 0.24 19,000
Green Plains Inc. GPRE 39.97 616,042
IF Bancorp IROQ 17.39 6,400
Indus Svcs Of Amer Inc IDSA 6.66 40,194
iSh MSCI AC xJapan AAXJ 65.54 271,832
iSh MSCI Emg Mkts Finls EMFN 26.44 1,500
Kaiser Aluminum KALU 76.28 118,434
Lawson Products LAWS 17.75 5,610
MAM Software Group MAMS 6.68 3,449
NVECorp NVEC 62.20 12,681
NASDAQ NDAQ 42.79 422,238
Natus Medical BABY 28.84 151,084
Northern Trust NTRS 67.45 628,697
Oxbridge Re Holdings Ltd. OXBR 8.00 33,933
PAM Transportation Svcs PTSI 34.90 31,556
Pilgrim's Pride PPC 32.11 833,883
Professional Diversity IPDN 5.75 1,207
SBA Comm SBAC 107.35 1,101,387
Summer Infant SUMR 4.18 557,128
Superior Uniform SGC 20.15 14,852
Take-Two Interactive TTWO 23.67 911,028
Taylor Cap 8% Perp Pfd A TAYCO 29.86 61,295
Tucows Inc TCX 15.85 36,926
Tuniu Corp. ADS TOUR 21.00 1,147,253
Unity Bancorp UNTY 9.45 5,671
Vanguard Long-Trm Crp Bd VCLT 91.20 31,949
Vanguard Lg-Term Govt Bd VGLT 72.12 5,216
Vanguard Total Intl Bd BNDX 51.71 72,461
WsdmTree China Divd ExFcl CHXF 55.42 1,609
Zillow Cl A Z 163.85 6,368,679
New Lows 68
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
ALCO Stores Inc. ALCS 6.50 3,965
Achaogen Inc. AKAO 10.65 74,560
Acxiom ACXM 18.86 306,867
Aldeyra Therapeutics Inc. ALDX 3.58 39,766
Antares Pharma Inc. ATRS 1.87 2,156,121
Aquasition Corp. Wt AQUUW 0.12 268,120
Aquasition Corp. AQU 9.90 50,599
Aquinox Pharmaceuticals AQXP 7.88 5,102
Argos Therapeutics Inc. ARGS 5.75 46,001
Aware AWRE 4.71 219,113
Blue Hills Bancorp BHBK 12.15 546,399
Blue Nile NILE 25.99 135,998
Ceragon Networks CRNT 2.02 715,791
Cerulean Pharma Inc. CERU 4.10 13,356
Cerus CERS 3.48 352,466
Chefs' Warehouse CHEF 17.22 96,501
Cleveland BioLabs CBLI 0.42 187,091
Covisint Corp. COVS 3.78 24,917
Digi Intl DGII 7.87 42,270
Dixie Group DXYN 7.42 330,577
EPIRUS Biopharmaceuticals EPRS 7.77 49,682
Electro Scientific Inds ESIO 6.00 118,812
Eleven Biotherapeutics EBIO 9.50 7,347
Entropic Comm Inc ENTR 2.96 278,431
First Community Bncshrs FCBC 13.38 23,031
FT Dorsey Wright Inl Foc5 IFV 19.99 3,450
FT RBA Am Ind Renaissance AIRR 18.13 20,740
FirstMerit FMER 17.71 743,253
Francesca's Holdings FRAN 12.90 637,037
GTx GTXI 1.20 189,072
Garnero Grp Acqn Rt GGACR 0.33 15,000
Genetic Technologies ADS GENE 0.81 171,794
GlobeImmune Inc. GBIM 9.50 35,175
Immunogen IMGN 10.31 434,803
Interface Inc. TILE 16.10 211,148
Med Transcription Billing MTBC 3.64 73,878
Medicines Co MDCO 23.52 351,535
MediWound Ltd. MDWD 9.00 35,965
Natl Bankshares NKSH 29.55 661
Northwest Bancshares NWBI 12.58 170,909
Otelco Inc. Cl A OTEL 4.54 6,522
PGT PGTI 7.34 547,155
Perion Network PERI 8.61 87,266
Points International PCOM 17.40 694,810
QLogic QLGC 9.17 940,888
QuinStreet QNST 5.00 40,054
Rex Energy REXX 13.91 398,449
Rock Creek Pharm RCPI 0.42 1,684,368
SPAR Group SGRP 1.27 21,241
SP Plus Corp. SP 18.92 16,669
Sage Therapeutics SAGE 24.63 47,097
SciQuest SQI 14.54 38,478
Semler Scientific Inc. SMLR 2.75 15,508
Shoe Carnival SCVL 17.87 24,480
Silicom SILC 26.08 147,911
Skywest SKYW 10.55 442,914
Spartan Motors SPAR 4.41 45,036
SurModics SRDX 18.91 34,523
Tor Minerals Intl TORM 8.36 4,517
Tandem Diabetes Care Inc. TNDM 12.70 86,027
TeleNav TNAV 5.03 62,052
TerraForm Power TERP 32.44 612,303
Tile Shop Holdings Inc. TTS 9.93 1,052,890
TrovaGene Inc. TROV 3.00 60,843
USMD Holdings Inc. USMD 9.66 4,069
Unilife UNIS 2.39 564,606
Versartis Inc. VSAR 21.75 174,101
Zogenix ZGNX 1.46 1,339,339
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
07-28-14 1421ET
Copyright (c) 2014 Dow Jones & Company, Inc.
AI
