Mkt running new H&L
New Highs 116
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
ACADIA Pharmaceuticals ACAD 35.11 887,964
Ansys ANSS 86.49 127,734
Akamai Tech AKAM 70.86 2,189,941
Anacor Pharmaceuticals ANAC 41.44 131,194
Apple AAPL 128.88 37,593,110
Array BioPharma ARRY 8.55 1,693,087
Assembly Biosciences Inc. ASMB 11.16 34,393
Auspex Pharmaceuticals ASPX 69.63 104,385
Avago Technologies AVGO 110.86 607,089
Bio-Reference Labs BRLI 34.88 95,426
BioMarin Pharmaceutical BMRN 103.67 591,323
BioShrs Biotech Products BBP 29.01 4,683
Brocade Comm Systems BRCD 12.60 2,631,850
CDW Corp. CDW 37.85 1,779,488
CPS Technologies CPSH 3.60 120,771
Calamos Focus Growth ETF CFGE 10.79 250
Capital Southwest CSWC 47.59 136,262
Catamaran Corp. CTRX 53.57 457,972
Cempra CEMP 28.95 490,537
Cepheid CPHD 59.68 315,886
China Biologic Prod CBPO 74.35 79,394
Cirrus Logic CRUS 29.67 534,792
Citi Trends CTRN 27.27 35,131
Cognizant Tech Solutions CTSH 60.54 1,527,838
Columbia Sportswear Co COLM 54.24 845,399
Compass US 500 Enh CFO 37.46 2,818
Compass US 500 Volatility CFA 37.36 1,750
Constant Contact CTCT 42.73 100,464
Copart CPRT 38.19 193,818
Curis CRIS 3.49 2,733,068
CyberArk Software CYBR 57.69 3,131,157
Digirad DRAD 4.64 28,848
Eagle Pharmaceuticals EGRX 25.37 339,248
East West Bancorp EWBC 40.82 277,848
Ebix EBIX 26.81 722,205
Endo International PLC ENDP 84.84 664,854
Endurance International EIGI 19.98 209,008
Esperion Therapeutics ESPR 70.85 202,192
ExlService Hldgs EXLS 31.83 30,373
Fidelity Nasdaq Cmp-Trckg ONEQ 192.49 20,238
FinTech Acquisition Un FNTCU 10.09 9,985
First Citizens Banc FCZA 10.96 4,284
First Merchants FRME 23.49 12,716
FT Dorsey Wright Focus 5 FV 23.16 773,766
Fst NASDAQ OMX CEA Smrtph FONE 39.96 1,424
NASDAQ-100 Ex-Tech Sector QQXT 41.28 5,211
Firstservice FSRV 58.37 10,476
Fiserv FISV 78.99 370,998
Flextronics Intl FLEX 12.21 2,197,480
Frequency Electronics FEIM 12.75 6,147
Frontier Communications FTR 8.46 5,083,405
Genetic Technologies ADS GENE 10.10 12,337,528
G-III Apparel Group GIII 104.50 63,488
Good Times Restaurant GTIM 8.49 200,609
Grupo Galicia GGAL 20.50 465,015
Hampden Bancorp HBNK 21.58 1,522
Heidrick & Struggles Intl HSII 23.90 32,442
INTL FCStone INTL 24.11 62,518
IPG Photonics IPGP 88.44 149,258
Impax Labs Inc IPXL 40.66 289,073
Inogen Inc. INGN 34.60 57,913
Integrated Silicon Sol ISSI 17.39 86,802
Intra-Cellular Therapies ITCI 26.88 42,598
Jack Henry & Associates JKHY 66.72 197,459
Liberty Global PLC Cl A LBTYA 53.72 1,913,154
Liberty Global PLC Cl C LBTYK 51.88 1,963,492
Manhattan Associates MANH 52.18 178,681
ManTech Intl Cl A MANT 35.23 54,535
Marlin Midstream Partners FISH 24.02 44,518
Marriott Intl MAR 80.87 1,331,810
Mattson Tech MTSN 4.36 1,900,628
Mentor Graphics MENT 24.71 198,751
Microsemi MSCC 31.08 146,531
MicroStrategy MSTR 182.62 13,794
Middleby MIDD 105.98 193,126
Monro Muffler Brake MNRO 62.23 75,991
Multi-Fineline Electronix MFLX 15.89 116,759
Multi-Color LABL 66.35 115,520
Newtek Business Services NEWT 16.48 104,677
Nexstar Broadcasting A NXST 54.26 46,442
Novavax NVAX 9.22 4,311,123
ON Semiconductor ONNN 12.08 2,524,008
1-800-FLOWERS FLWS 11.00 690,760
Open Text OTEX 61.74 225,810
Patrick Industries PATK 49.28 27,116
Pinnacle Fincl Partners PNFP 40.85 18,762
PlasmaTech Biopharm Wt PTBIW 1.30 100
Pool POOL 70.69 102,511
Portola Pharmaceuticals PTLA 36.34 296,354
PwrShrs QQQ Tr Series 1 QQQ 107.02 8,392,176
PwrShs SP SmCp Cons Discr PSCD 52.52 35,029
PwrShs S&P SmCp Hlth Cre PSCH 64.09 7,675
PwrShs S&P SmCp Info Tech PSCT 52.04 17,508
Premier Inc. PINC 36.52 157,624
PrivateBancorp PVTB 35.15 95,207
Proofpoint PFPT 56.47 205,049
ProShares UltraPro QQQ TQQQ 107.14 932,720
QLogic QLGC 14.74 484,200
Qualys Inc. QLYS 49.42 345,020
Rocky Brands RCKY 19.00 82,237
Stanley Furniture Co STLY 3.61 48,964
Starbucks SBUX 92.21 1,506,560
SunEdison Semiconductor SEMI 22.45 13,221
Texas Instruments TXN 58.15 4,402,694
Thoratec THOR 40.42 326,984
USA Truck USAK 31.99 69,309
Utd Natural Foods UNFI 81.63 132,654
United Therapeutics UTHR 152.60 278,948
Universal Electronics UEIC 66.75 41,401
Vasco Data Security VDSI 31.84 14,345,346
Vanguard Russ 1000 Growth VONG 101.88 2,126
Vanguard Russell 2000 VTWO 97.29 12,760
Vanguard Russ 2000 Growth VTWG 106.75 2,139
VeriSign VRSN 62.52 531,572
ZIOPHARM Oncology ZIOP 10.23 1,987,156
Zebra Technologies Cl A ZBRA 91.00 195,843
New Lows 21
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Amer Cap Mortgage Invt MTGE 18.21 187,606
Avinger AVGR 11.79 148,606
Axion Power International AXPW 0.33 108,776
Celsus Therapeutics ADS CLTX 1.05 4,583,935
Cesca Therapeutics KOOL 0.82 109,033
Connecture CNXR 8.04 21,879
Echelon ELON 1.13 43,321
Five Below Inc. FIVE 31.93 494,313
Inovio Pharmaceuticals INO 6.65 361,298
iSh 1-3 Year Intl Trea Bd ISHG 79.22 15,451
Joe's Jeans JOEZ 0.15 2,353,235
Leading Brands LBIX 3.19 16,466
Onconova Therapeutics ONTX 2.18 87,413
Premier Exhibitions PRXI 0.42 12,002
ProSh UltraPro Shrt QQQ SQQQ 26.24 1,355,951
Real Goods Solar Cl A RGSE 0.24 3,576,184
Spark Energy SPKE 13.01 21,542
State National SNC 9.00 5,154
Superconductor Tech SCON 2.00 388,818
Unwired Planet UPIP 0.76 122,621
Wheeler REIT Wt WHLRW 0.11 1,070
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
02-17-15 1321ET
Copyright (c) 2015 Dow Jones & Company, Inc.
AI
