Sym | Name | Last | Change | Percent | High | Low | Volume | ||
---|---|---|---|---|---|---|---|---|---|
ALCS | Alco Stores Inc | 11.01 | +0.28 | +2.61% | 11.09 | 10.75 | 16,655 | ||
ASBB | Asb Bancorp Inc. | 16.36 | -0.13 | -0.79% | 17.00 | 16.33 | 25,142 | ||
ASYS | Amtech Systems | 7.07 | +0.66 | +10.30% | 7.18 | 6.10 | 147,783 | ||
ATX | Cross [A.T.] Company | 16.28 | -0.11 | -0.67% | 16.56 | 15.96 | 36,363 | ||
BGS | B&G Foods Holdings | 33.65 | +0.15 | +0.45% | 33.99 | 32.91 | 482,110 | ||
CBOE | CBOE Holdings | 43.78 | +1.17 | +2.75% | 44.00 | 42.58 | 871,486 | ||
CEVA | Ceva | 18.35 | +0.07 | +0.38% | 18.59 | 17.77 | 259,485 | ||
CHTR | Charter Communicatio | 118.44 | -1.24 | -1.04% | 120.77 | 116.45 | 1,126,937 | ||
CI | Cigna Corp. | 70.84 | -0.20 | -0.28% | 71.90 | 70.29 | 4,413,737 | ||
COLB | Columbia Banking Sys | 22.41 | -0.13 | -0.58% | 22.59 | 22.21 | 317,213 | ||
CSGP | Costar Group | 125.04 | +0.41 | +0.33% | 125.25 | 122.80 | 165,499 | ||
CTS | Cts Corp. | 13.33 | +0.37 | +2.85% | 13.73 | 12.70 | 230,854 | ||
DVD | Dover Downs Entertai | 2.19 | unch | unch | 2.19 | 2.15 | 10,735 | ||
DWRE | Demandware Inc. | 38.91 | +0.80 | +2.10% | 39.22 | 37.70 | 625,370 | ||
ESYS | Elecsys Corp. | 5.92 | -0.24 | -3.90% | 6.30 | 5.56 | 11,703 | ||
EXPO | Exponent | 59.05 | -0.03 | -0.05% | 59.78 | 58.23 | 46,374 | ||
FBP | First Bancorp. | 6.85 | -0.10 | -1.44% | 7.02 | 6.82 | 426,859 | ||
FLTX | Fleetmatics Group | 33.24 | +2.87 | +9.45% | 33.96 | 30.12 | 325,794 | ||
FMER | Firstmerit Corp. | 19.70 | unch | unch | 19.98 | 19.39 | 2,077,174 | ||
GBCI | Glacier Bancorp | 21.57 | +0.15 | +0.70% | 21.73 | 21.03 | 496,425 | ||
GCAP | Gain Capital Holding | 6.20 | +0.04 | +0.65% | 6.25 | 6.11 | 157,552 | ||
HUM | Humana Inc. | 84.60 | -0.31 | -0.37% | 85.90 | 84.00 | 1,782,143 | ||
HWAY | Healthways | 16.88 | +0.36 | +2.18% | 17.08 | 16.38 | 638,210 | ||
IBKC | Iberiabank Corp. | 52.89 | -0.30 | -0.56% | 53.45 | 52.61 | 205,345 | ||
IMKTA | Ingles Markets Inc. | 24.44 | -0.01 | -0.04% | 24.81 | 23.52 | 60,047 | ||
IMMU | Immunomedics | 4.93 | -0.08 | -1.60% | 5.36 | 4.56 | 2,904,199 | ||
INBK | First Internet Banco | 19.80 | -10.40 | -34.44% | 21.25 | 18.50 | 13,589 | ||
IPCM | Ipc The Hospitalist | 53.38 | +0.01 | +0.02% | 53.70 | 52.14 | 190,028 | ||
ISIS | Isis Pharmaceuticals | 28.42 | +6.43 | +29.24% | 28.54 | 24.13 | 9,844,391 | ||
JRN | Journal Communicatio | 7.54 | -0.03 | -0.40% | 7.75 | 7.46 | 466,875 | ||
KEYN | Keynote Systems | 19.82 | +6.31 | +46.71% | 19.86 | 19.75 | 3,749,042 | ||
LCNB | Lcnb Corporation | 21.65 | +2.11 | +10.80% | 21.96 | 19.10 | 29,388 | ||
LMAT | Lemaitre Vascular | 6.75 | +0.09 | +1.35% | 6.75 | 6.62 | 44,471 | ||
MEI | Methode Electronics | 15.93 | -0.08 | -0.50% | 16.25 | 15.74 | 655,952 | ||
MFLR | Mayflower Bancorp | 18.03 | -0.02 | -0.11% | 18.60 | 17.86 | 34,695 | ||
MODN | Model N Inc. Common | 21.87 | -0.07 | -0.32% | 22.26 | 21.57 | 111,745 | ||
MORN | Morningstar | 74.77 | -0.33 | -0.44% | 75.49 | 74.27 | 98,349 | ||
MTDR | Matador Resources | 12.02 | +0.49 | +4.25% | 12.10 | 11.25 | 658,212 | ||
NGVC | Natural Grocers By | 32.35 | -0.43 | -1.31% | 33.90 | 31.83 | 157,304 | ||
NLNK | Newlink Genetics Cor | 22.56 | +0.04 | +0.18% | 23.67 | 22.03 | 349,454 | ||
NPTN | Neophotonics Corp. | 8.38 | -0.12 | -1.41% | 8.50 | 8.25 | 168,146 | ||
NWBI | Northwest Bancshares | 12.98 | +0.06 | +0.46% | 13.09 | 12.77 | 1,011,937 | ||
NWY | New York & Company | 6.11 | -0.11 | -1.77% | 6.46 | 5.96 | 275,870 | ||
OHRP | Ohr Pharmaceutical | 8.15 | -0.09 | -1.09% | 8.75 | 5.94 | 28,645 | ||
PACW | Pacwest Bancorp | 29.24 | +0.10 | +0.34% | 29.71 | 28.81 | 320,725 | ||
PBCT | People's United Fina | 14.55 | +0.11 | +0.76% | 14.61 | 14.30 | 5,974,414 | ||
PBYI | Puma Biotechnology | 44.72 | +2.17 | +5.10% | 44.88 | 41.62 | 180,739 | ||
PCC | Pmc Commercial Trust | 8.35 | -0.15 | -1.76% | 8.53 | 8.12 | 13,462 | ||
PCMI | Pcm Inc. | 9.75 | +0.26 | +2.74% | 9.90 | 9.54 | 70,967 | ||
PCYG | Park City Group | 6.68 | +0.53 | +8.62% | 6.75 | 6.10 | 209,744 | ||
PENX | Penford Corp. | 13.51 | +0.56 | +4.32% | 13.52 | 12.38 | 41,816 | ||
PFPT | Proofpoint Inc. | 24.02 | +0.40 | +1.69% | 24.30 | 23.00 | 378,235 | ||
PLAB | Photronics | 7.95 | +0.29 | +3.79% | 8.00 | 7.58 | 600,830 | ||
PODD | Insulet Corp. | 31.20 | +0.36 | +1.17% | 31.45 | 30.31 | 390,391 | ||
PRXL | Parexel Internationa | 48.56 | +0.05 | +0.10% | 48.95 | 47.63 | 718,072 | ||
QIWI | Qiwi Plc | 22.32 | -0.49 | -2.15% | 25.05 | 21.80 | 478,256 | ||
RF | Regions Financing | 9.10 | unch | unch | 9.61 | 8.96 | 26,621,798 | ||
RGLS | Regulus Therapeutics | 10.10 | -0.19 | -1.85% | 10.94 | 10.06 | 511,888 | ||
RH | Restoration Hardware | 72.29 | +1.01 | +1.42% | 72.54 | 68.57 | 542,832 | ||
SBNY | Signature Bank | 79.72 | -0.09 | -0.11% | 80.52 | 78.45 | 379,477 | ||
SGNT | Sagent Pharmaceutica | 20.64 | +0.87 | +4.40% | 20.78 | 19.57 | 92,614 | ||
SIVB | Svb Financial Group | 80.39 | +1.64 | +2.08% | 80.88 | 78.15 | 493,466 | ||
STBA | S&T Bancorp | 19.45 | -0.02 | -0.10% | 19.90 | 19.38 | 105,483 | ||
SUPX | Supertex | 23.87 | +0.01 | +0.04% | 24.20 | 23.42 | 28,802 | ||
TATT | Tat Technologies Ltd | 7.00 | +0.60 | +9.38% | 7.43 | 6.80 | 57,573 |