52 wk H & L Nasdaq 2:19 ET
New Highs 93
COMPANY SYMBOL HIGH VOLUME
------- ------ ---- ------
ACADIA Pharmaceuticals ACAD 37.97 786,430
ANI Pharmaceuticals ANIP 69.61 228,599
Ansys ANSS 86.80 111,034
Adobe Sys ADBE 78.11 857,187
Akamai Tech AKAM 71.83 805,965
Allied Motion AMOT 27.59 116,434
Amdocs DOX 51.63 258,318
Amerco UHAL 327.26 17,892
Anacor Pharmaceuticals ANAC 43.29 133,685
Analog Devices ADI 59.06 846,523
Assembly Biosciences Inc. ASMB 17.00 214,597
Avago Technologies AVGO 112.16 1,193,188
Biogen Idec BIIB 408.58 533,598
BioMarin Pharmaceutical BMRN 107.14 709,138
BioShrs Biotech Clinical BBC 30.90 56,382
BioShrs Biotech Products BBP 30.11 13,486
Brocade Comm Systems BRCD 12.73 10,254,128
BSQUARE BSQR 4.80 118,228
Capital Southwest CSWC 49.00 29,010
Carrols Restaurant Group TAST 8.60 90,818
Cempra CEMP 30.18 363,176
Cerner CERN 71.68 934,841
Check Point Software CHKP 82.35 384,400
Cognizant Tech Solutions CTSH 62.61 3,256,461
CommScope Holding COMM 31.95 2,946,022
Compass US 500 Enh CFO 37.53 1,501
CONMED CNMD 51.02 48,948
CyberArk Software CYBR 68.80 4,115,620
Dennys Cp DENN 11.89 1,007,337
Ebix EBIX 28.48 194,698
EchoStar SATS 56.00 109,789
Endo International PLC ENDP 87.36 2,394,941
Endurance International EIGI 20.37 853,979
Entegra Financial ENFC 16.00 8,323
Equinix EQIX 237.46 928,432
FairPoint Communications FRP 17.74 172,048
Fidelity Nasdaq Cmp-Trckg ONEQ 194.20 7,682
Fiesta Restaurant Group FRGI 69.00 1,206,337
First Citizens Banc Pfd B FCZAP 35.21 6,000
First Tr Cap Strength FTCS 39.08 7,079
FT Dorsey Wright Focus 5 FV 23.51 878,636
NASDAQ-100 Ex-Tech Sector QQXT 41.69 29,506
First Tr NASDAQ100EqWt QQEW 44.44 35,463
First United FUNC 9.50 25,117
FormFactor FORM 9.20 334,685
Forward Air FWRD 54.63 85,325
Hingham Institution Savs HIFS 94.95 2,239
Horizon Pharma HZNP 18.95 3,687,891
INTL FCStone INTL 25.70 105,328
IPG Photonics IPGP 93.33 412,180
Icon PLC ICLR 61.78 143,716
inContact SAAS 11.57 2,871,631
InterNAP INAP 9.54 299,718
Intuit INTU 96.89 3,510,819
iSh Nasdaq Biotech IBB 335.35 504,863
iSh PHLX Semiconductor SOXX 96.16 156,989
Jack In The Box JACK 96.89 391,428
Limelight Networks LLNW 3.26 393,333
Marvell Tech Group MRVL 16.78 12,930,839
Mattson Tech MTSN 4.68 1,131,910
Mentor Graphics MENT 25.24 305,580
Middleby MIDD 107.28 159,806
Monolithic Power Systems MPWR 51.99 181,619
NICE-Systems ADS NICE 58.63 86,709
NASDAQ NDAQ 50.52 317,540
NetSol Technologies NTWK 6.00 98,927
Neurocrine Biosciences NBIX 39.19 720,928
Novavax NVAX 9.70 2,923,801
PMC-Sierra PMCS 9.54 1,513,492
Papa John's Intl PZZA 64.99 259,210
Patrick Industries PATK 59.48 116,965
Paychex PAYX 49.48 1,218,949
Pharmacyclics PCYC 175.96 561,383
Phibro Animal Health PAHC 35.18 117,869
Portola Pharmaceuticals PTLA 38.20 102,368
PwrShrs QQQ Tr Series 1 QQQ 108.12 16,019,320
PwrShs S&P SmCp Hlth Cre PSCH 64.93 12,920
PwrShs S&P SmCp Info Tech PSCT 52.15 9,273
Proofpoint PFPT 58.40 336,764
ProShs Ult Nsdq Biotech BIB 151.90 204,423
ProShares UltraPro QQQ TQQQ 110.49 1,233,731
Ross Stores ROST 97.99 673,886
Sears Holdings Wt SHLDW 24.28 3,427
Sigma-Aldrich SIAL 138.76 292,306
Syntel SYNT 49.58 74,874
TESARO Inc. TSRO 44.39 887,058
Tractor Supply Co TSCO 87.36 627,670
USA Truck USAK 32.14 25,560
Vanguard Russell 1000 VONE 97.20 12,379
Vanguard Russ 1000 Growth VONG 102.68 6,431
VeriSign VRSN 63.79 555,237
WPP Group PLC (ADS) WPPGY 116.91 49,638
ZS Pharma Inc. ZSPH 50.34 293,693
New Lows 21
COMPANY SYMBOL LOW VOLUME
------- ------ ---- ------
Acacia Research ACTG 11.52 1,521,918
Adept Technology ADEP 6.27 113,094
AdvisorShares YieldPro YPRO 23.33 12,517
Capitol Acqn Corp. II Wt CLACW 0.22 35,000
Community Hlth Systems Rt CYHHZ 0.02 2,068,444
DT Asia Investments Rt CADTR 0.16 340
Firsthand Tech Value Fd SVVC 13.38 29,412
Garnero Grp Acqn Rt GGACR 0.16 47,000
Gladstone 7.125% Pfd A GAINP 25.80 4,575
Houston Wire & Cable HWCC 10.41 42,833
Jive Software JIVE 5.01 237,941
Leading Brands LBIX 2.99 5,093
Northwest Bancshares NWBI 11.52 266,231
Premier Exhibitions PRXI 0.38 20,556
ProSh UltraPro Shrt QQQ SQQQ 25.42 1,742,967
ProShs UlShrt Nsdq Biot BIS 36.93 135,799
Raven Industries RAVN 20.60 117,354
Rocket Fuel Inc. FUEL 10.70 6,110,854
Schnitzer Steel Inds SCHN 16.02 390,398
Speed Commerce Inc. SPDC 0.97 425,417
Vascular Biogenics VBLT 4.20 125,336
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
02-20-15 1419ET
Copyright (c) 2015 Dow Jones & Company, Inc.
AI
