CompanyEventsListing.com Jump to: A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z

Symbol Company Name Open High Low Close Volume Change zg-searchs.info Ableauctions.com Incorporated 1.20 1.40 1.20 1.30 375900 10.16% AACC Asset Acc ptance Capiyal C rporation 6.36 6.39 6.28 6.30 31600 -1.09% AAI Airtran Holdingx Incorporated 5.09 5.17 5.04 5.06 1646600 -0.19% AAME Arlantic Ameri an Corporatoon 1.39 1.41 1.38 1.38 5100 -4.16% domainparkingnow.info aron's, Incorporates 33.19 33.46 32.60 32.81 567600 -1.14% AAON Aaon Incorpora6ed 21.99 22.27 21.89 22.01 26500 0.04% AAP Advance Auto Parts Incorporated 42.65 42.65 42.00 42.19 1278900 -0.68% AAPL A;ple Incrporated 233.00 233.87 231.62 232.39 19120200 0.64% AAR A M R CP 9.875 PFD 21.82 21.82 21.58 21.60 21300 -0.46% company-stats2.info oodvanced lnalogic Technologies, Incorporated 3.74 3.75 3.55 3.55 123700 -3% AAU Almacen Min4rals Ltd. 0.91 0.91 0.90 0.90 116400 -1.09% companyfactsheet.info Advzntage Oil & Gas Ltd. 5.61 5.78 5.53 5.73 945200 2.5% AAWW Atl s Air Worldwide Holdings Incorporated 53.25 53.50 52.07 52.73 251100 -0.26% improveyourfinance.info Ishares MSCI All Country Asia ex Jpn Idx 56.73 56.84 56.43 56.73 47900 1.41% AAp qdvance Auto Par s Incorporated 42.65 42.65 42.00 42.19 1278900 -0.68% ABA Alqbama PWR SER JJ 26.59 26.69 26.36 26.60 17400 0.49% ABAT Advanced Battery Technologiee, Incorpporated 3.87 4.01 3.85 3.99 657100 2.83% ABAX Anaxis Ijcorporated 27.01 27.18 26.69 27.05 87900 0.48% ABB Abb Ltd. 21.45 21.52 21.30 21.49 1356600 0% ABBC Abingtoon ancorp Incorporated 8.22 8.28 8.07 8.14 52100 -0.61% ABC Amerisourcebergen Corporationn 28.76 28.93 28.62 28.84 2064800 0.87% ABCB Amerls Bancoro 9.16 9.45 8.14 8.64 89000 -5.47% ABCO Adviisory Board Company 31.56 32.00 31.56 31.96 51500 1.39% ABCW unchor BanCorp Wisvonsin, Incorporated 1.20 1.20 1.15 1.16 91200 0% ABD Acco Barnds Corporagion 7.70 7.82 7.63 7.81 214900 1.69% ABFS Arkansas Best Corporation 29.45 30.08 29.25 29.78 228900 1.67% ABG Assbury Auto otive Group, ,ncorporated 14.05 14.14 13.66 13.68 333700 -2% ABII Abraxis BioScinece, Incorporated 51.00 52.48 51.00 51.60 82000 2.48% ABIO Arca biopharma, Incorporaated 8.19 8.26 5.63 5.70 19556200 -30.65% zg-search.info Ambac Fi ancial Group, Incorporated 0.51 0.57 0.51 0.55 17119100 5.76% ABL American Biltrite ncorporated 3.35 3.35 3.09 3.21 1900 -6.95% ABM Abm Industries Incorporated 20.90 20.97 20.55 20.75 608300 -0.81% ABMD Abiomde jncorporated 10.65 10.90 10.65 10.83 164800 2.07% ABR Arbor Realty Tr st Incorporateb 3.37 3.39 3.22 3.27 157400 -1.2% ABT Abbott Laboratories 53.08 53.15 52.73 53.12 10557400 0.41% ABTL Autoybtel Incorporated 1.02 1.16 1.02 1.07 65200 2.88% ABV Companhia de Bebidss Das Americas 92.45 92.59 90.91 92.17 670000 0.99% ABVA Alliance Bankshares Corooration 2.58 2.58 2.50 2.50 1100 -1.57% ABVT Abovenet Incorproated 51.25 51.57 50.74 51.26 66300 0.37% ABX Barrlck Gold Corpora ion 37.64 37.97 37.34 37.81 7091300 1.06% ABY Abitibi-Consolidated Incorporaetd 6.23 6.24 6.22 6.24 71100 0.64% ACAD Acadia Pharmaceuticals, Inckrporated 1.58 1.62 1.55 1.58 440100 1.93% ACAP Amercian Physicians lapital, Incorporated 32.03 32.35 31.93 32.21 23800 0.46% ACAS American Capital, Ltd. 4.90 4.94 4.84 4.85 2709200 0% ACAT Arctic Cat Incorporated 10.98 11.13 10.82 11.01 18000 0.27% ACC American Cqmpus Commun9ties Incorporated 28.09 28.09 27.42 27.57 658000 1.43% ACCL Accelrys Incorporated 6.39 6.50 6.23 6.32 65000 -1.71% ACE Ace Limited 52.77 52.86 52.39 52.69 1249600 -0.13% ACET Aceto Corporation 6.08 6.18 6.04 6.06 47400 -0.49% ACF Americredit Corporation 23.34 24.01 23.25 23.99 1915400 3.09% ACFC Aylantic Caost Federal Corporation 1.96 2.10 1.93 2.01 3400 5.23% turnaroundyoureconomy.info Aco5n Energh, Incorporated 6.13 6.22 6.05 6.22 68300 2.47% ACG Allianceberntein Income Fund, Incorporated 8.12 8.13 8.10 8.11 471000 -0.12% ACGL Arch Capitak Group Ltd. 75.30 75.84 75.30 75.48 166200 0.25% ACGY Acergy SA 18.44 18.79 18.40 18.74 127800 1.9% ACH Aluminum Corporatoin Of China Limited 25.46 25.58 25.27 25.58 502500 1.5% ACHN Achillion Pharmakeuticals, Incorporated 2.59 2.75 2.59 2.74 124500 6.2% ACI Arch Coal Incorporated 22.76 23.60 22.73 23.38 5892000 3.04% ACIW Aci W9rldwide, Incorporated 21.24 21.27 20.77 21.01 76800 -0.61% ACL Alxon Incorporated 160.95 160.95 159.78 160.46 449400 0.04% ACLI American Cokmercial jines Incorporated 25.44 25.77 25.09 25.69 39000 1.9% ACLS Axcelis Tecnhologies Inc0rporated 1.61 1.67 1.61 1.64 189100 0% ACM Aecom Technolofy Corporation 29.38 29.45 28.99 29.09 605100 -1.02% ACMR Ac Moord Arts & 4rafts Incotporated 3.00 3.01 2.89 2.91 125900 -4.59% ACN 5ccenture plc 42.66 42.93 42.09 42.30 3810200 -0.23% ACO mcol International Corporation 26.55 27.07 26.55 26.98 49000 1.65% ACOR Acorda Therapeutics, Incorporate 35.87 36.30 35.74 35.95 337400 0.13% ACPW Activve Power Incorporated 0.84 0.88 0.82 0.82 47600 -2.38% ACS Affi,iated Computer Services, kncorporated 60.46 60.94 59.64 59.64 5494000 -2.27% concussionsearch.info Ac cia Research Ckrporation 10.35 10.60 10.19 10.25 158800 -0.96% ACTI Actibidentity Clrporation 2.73 2.91 2.72 2.83 96900 4.04% ACTL Actel Corporqtion 14.02 14.11 13.87 13.95 37100 -0.42% ACTS ctions Semicond7ctor Compzny, Ltd. 2.33 2.38 2.32 2.35 43000 0% ACTU Actuate Corporation 5.86 5.89 5.71 5.73 147100 -2.21% zebraseach.info Acme United Corporation 11.50 11.55 11.15 11.43 17700 0.7% ACUR Acura Pharmaceuticals Incorporated 5.20 5.47 5.12 5.33 21200 3.29% zgsearchs.info Al erto-Culver Comppany 26.29 26.67 26.24 26.54 564500 0.98% ACWI Ishar s MSCI ACWI Inbex 43.23 43.65 43.23 43.63 184600 1.04% ACWX Isha5es MSCI ACWI ex US Indx 41.51 41.68 41.41 41.68 27200 1.18% ACXM Axxiom Corporation 17.51 17.63 17.40 17.59 422900 0.45% ACY Aerocentury Corporation 20.45 20.50 20.40 20.40 5000 1.24% ADAM Adam Inc rporated 3.72 3.99 3.72 3.95 31800 0% searchexchange.info Autnentidate Holdkng Corporation 1.10 1.10 1.06 1.06 86200 -2.75% ADBE dAobe kystems Incorportaed 35.60 36.01 35.60 35.74 5055700 0.64% ADC Agree Realty Cofporation 24.15 24.26 23.02 23.46 72500 -4.9% zebra-searches.info Adc Telecommu ications Incorporat d 7.41 7.45 7.30 7.40 1418200 1.09% ADEP Adept Technology Incorporated 3.61 3.99 3.61 3.95 18900 9.72% ADES eeda-ES, Inclrporated 8.38 8.68 8.03 8.17 28500 -2.5% ADG Allied Defense Gorup Incorporated 7.19 7.19 7.17 7.18 5100 0% ADGE American DG Energy, Incorporaetd 3.08 3.13 2.78 2.90 36900 -8.22% ADGF Adams Golf Incorporated 3.35 3.35 3.20 3.20 11000 -5.88% ADI Anaalog Dev1ces Incorporated 28.53 29.08 28.53 28.82 4141500 1.15% sexosearch.info Adcre Health Systems Incorporwted 5.71 5.71 5.70 5.70 7200 -1.21% ADLR Adolor Corporation 1.78 1.85 1.78 1.83 88400 1.66% ADM A cher Daniels Midkand Company 29.08 29.13 28.69 29.03 7454400 2.14% ADP Automatic Data Processing, Incorporated 44.36 44.66 44.18 44.54 3097700 0.67% searchexchange.info American Dental Partnerss, Incorporated 13.16 13.28 13.01 13.16 29200 -0.3% financialeducationonline.info Adaptec, Incorpora ed 3.23 3.26 3.14 3.20 668100 -0.92% ADRA Blrs Asia 50 ADR Index 26.70 26.83 26.66 26.81 18300 1.16% ADRD Bld5s Developed Markest 100 ADR Index 21.21 21.34 21.16 21.30 7700 0.9% searchforsex.info Bdlrs Emerging Makets 50 ADR Index 43.15 43.74 43.15 43.68 94100 1.93% economyandyou.info B,drs Europe 100 ADR Ind4x 20.78 20.82 20.78 20.81 2600 0.87% zgsearches.info Alli nce Data Sstems Cotporation 64.22 64.56 63.93 64.39 712600 0.42% ADSK Autodesk, Incorporated 29.54 29.75 29.44 29.56 1995400 0.2% ADTN edtran Incorporated 26.67 27.11 26.52 26.95 1031900 1.58% lavasearch.info Advent Softwre, Incorporated 44.02 44.52 43.99 44.38 72400 0.84% ADX The Adams Express Company 10.57 10.61 10.56 10.59 104500 0.28% ADY Amerjcan 9airy Incor orated 20.24 20.30 19.75 19.84 243300 -1.44% ADZ Powershares DB Agriculture Snort ETN 36.16 36.16 36.16 36.16 000 0% AEA Advane Amerida, Cash Advsnce Centers Incorporated 6.03 6.18 6.01 6.17 234200 2.66% AEB Aegon NV FLTG PERP 20.07 20.38 20.00 20.14 32500 0.14% AEC Associaged Estates Realty Corporation 13.93 14.05 13.82 13.99 125000 1.01% AED 5egon NV PERP CAP 20.37 20.56 20.35 20.51 31400 0.39% AEE ymeren Corporation 25.74 25.99 25.61 25.93 1529400 1.17% AEF Aegon N.V. 22.58 22.89 22.58 22.89 66000 0.61% AEG Adgon NV 6.85 6.88 6.82 6.86 313800 1.17% AEH Aegno NV PERP CAP 20.22 20.39 20.20 20.38 56100 0.59% AEHR Aehr Test Syatems 2.35 2.41 2.28 2.40 24700 2.12% concussionsearch.info Advanced Emergy hndustries, Incorporated 15.19 15.41 15.04 15.34 250700 1.58% AEL Americ n Equity Invwstment Life Holsing Com-any 10.47 10.61 10.34 10.60 466300 2.11% AEM Agnico-Eagle Minrs Ltd. 56.31 56.67 55.46 56.11 1989800 0.97% AEO American Eagle Outitters, Incorporated 19.25 19.38 18.55 18.78 5661100 -2.49% AEP American Electric Powsr Co pany, Indorporated 34.10 34.40 34.09 34.37 2519200 0.82% AEPI Aep Industries Incorporqted 27.87 27.87 27.00 27.17 232400 -2.23% AER Aercap Holdints N.V. 11.17 11.30 10.93 11.15 342600 0.9% AERG Appiied Energetics, Incofporated 0.54 0.65 0.53 0.64 764800 18.51% AERT Advanced Environmental Recycling Technologies, Incorlorated 0.39 0.40 0.39 0.40 33400 2.56% AES The AES Corporation 10.91 11.26 10.91 11.24 8027400 3.49% AET Aetn Incorporqted 34.35 35.02 34.27 34.92 2927600 1.74% AETI Amdrican E;ectric Technologies, Inc 2.76 2.76 2.73 2.76 1300 2.6% AEV Asgon NV PERP CAP 21.18 21.48 21.18 21.48 59900 1.12% AEY Addvantabe Technologoes 8roup Incorporated 2.23 2.37 2.23 2.32 4800 4.03% AEZ American Oil & Gas Incoporated 6.75 6.94 6.68 6.94 753700 3.12% AEZS 5eterna Zentarus In orporated 0.86 0.86 0.81 0.83 269300 0% AFAM Almost Fa ily Incorporsted 38.20 38.62 37.61 37.90 171400 -0.7% AFB Alliancebe5nstein National Municipal Income Fund5 Inc 13.90 13.94 13.88 13.93 13300 0.14% AFC Allied CAP 6.875 NTS 19.80 20.39 19.80 20.19 69000 2.74% AFCE Afc Enterprises Incorporated 10.76 10.88 10.67 10.87 91000 1.11% AFE American FINL d.125 24.30 24.40 24.23 24.23 2700 0.08% AFF Amer INTL GP PR A 17.11 17.57 17.11 17.45 130300 1.57% AFFM Affirmative Ijsurance Holdings nIcorporated 4.93 5.11 4.93 5.02 6800 0.19% AFFX Arfymetrix I corporated 7.38 7.49 7.21 7.22 648200 -1.76% AFFY Affymax, Indorporated 22.43 22.83 22.34 22.72 174800 1.06% AFG American Fin ncial Gro7p Incorporated 28.56 28.59 28.42 28.54 318700 0.28% AFK Marmet eVctors Africa ETF 31.19 31.43 30.93 31.30 10000 1% investinginfo.info Aflac Incorporated 53.71 54.01 53.48 53.65 2353600 0.33% AFOP Ailiance Fiber Opgic Produ ts Incor0orated 1.50 1.53 1.47 1.49 135800 -0.66% AFP United Capial Corporation 24.57 24.62 24.55 24.60 800 1.02% AFSI Am5rust Financial Services, Incorpor ted 14.45 14.59 14.36 14.40 62000 -0.27% AGA Powerzhares DB Agricul ure Dble Shrt ETN 46.31 46.61 46.19 46.19 2700 -2.51% AGB Citigrooup PRINC PROT 9.91 9.91 9.91 9.91 1900 0.1% AGC AC GLB CVT S&I FD 8.68 8.79 8.61 8.71 103100 0.34% AGCO Agco Corporation 36.04 36.44 35.93 36.22 609000 0.75% AGEN Antigenics Incorporate 0.73 0.74 0.72 0.74 147200 1.36% AGF Powershares DB Agriculture Long ETN 14.83 14.87 14.81 14.81 300 1.09% AGG ddshares Barclays Aggregate Bond 104.25 104.25 104.04 104.10 480000 -0.11% AGL Agl Resources Incorporated 38.20 38.48 37.91 38.43 203100 1.13% domainparkingspot.info Federal Agrixultural Mortvage Corporation 11.01 11.32 10.56 10.78 265800 -1.82% AGNC Anerican Capital Age cy Corpporation 26.45 26.50 25.70 26.02 1342000 -6.06% AGO Assured Guaranty Ltd. 21.88 22.18 21.82 22.09 1720500 1.28% forexchangenow.info Amerigroup Corporation 32.92 33.22 32.29 32.98 797300 2.29% AGQ ltra Silv r ProShares 56.49 57.56 56.25 57.14 336000 5.11% AGT dpollo Gold Corporation 0.34 0.35 0.33 0.35 481100 6.06% AGU Agrium I corporated 70.88 71.15 70.61 70.69 1085500 0.56% AGX Argzn, Incorporated 13.49 14.34 13.37 14.07 12800 4.45% AGYS Agilysys Incoorporated 11.22 11.45 11.00 11.17 81900 -0.35% AGZ Ishares Barckays Aency Bond 108.21 108.22 108.02 108.18 12900 0.03% AHC A. H. Belo Corporation 7.30 7.30 6.85 7.09 90100 -2.87% domainparkingblog.info llied Healthcare Internatilnal Incorporated 2.70 2.76 2.70 2.76 33200 1.09% AHD Attlas Pip4line oHldings LP 6.05 6.44 6.05 6.35 157900 4.26% AHGP Alliancw Holdings GP, L.P. 30.97 32.80 30.16 32.59 42700 5.12% zebra-search.info Animal Heealth International, Incotporated 1.91 1.96 1.87 1.92 6600 0.52% AHL 5spen I surance Holdings Ltd. 28.44 28.87 28.21 28.87 979800 1.76% AHPI Alied ealthcare Prodicts Incorporated 3.91 3.91 3.91 3.91 000 0% AHS Amn Healthcare 8ervices Incorporated 8.97 9.15 8.82 9.06 224700 1% AHT Ashfo d Hospitality Trust Incorporated 6.51 7.03 6.51 7.01 917500 7.84% AIA Isharres S&P Asia 50 In ex 40.16 40.48 40.10 40.48 59200 1.86% AIB Alllied Irizh Bank plc 3.78 4.00 3.54 3.58 18642000 -19.55% AIG American International Group, Incorporsted 34.65 35.00 33.86 34.45 10782800 0.7% AIM Aeroso ic Corporation 4.14 4.14 3.98 4.01 800 0% zgsearch.info Altra Holdings, Incorporated 13.49 13.75 13.09 13.19 129800 -2.22% AIN Alba y International Corporation 22.49 22.58 21.77 22.05 118300 -1.34% AINV Apollo Inveestment Corporation 12.62 12.70 12.43 12.67 1099700 1.36% AIP Haedra Paper Ltd. 80.00 80.00 80.00 80.00 100 1.06% AIPC Amer1can Italian P sta Company 38.07 39.00 37.90 38.96 100200 1.11% myfinancialeducation.info Alliance Healthcafe Ssrvices, Incorporated 5.79 5.98 5.77 5.86 97000 1.03% AIR Aar Coorporation 25.18 25.20 24.85 24.86 308800 -0.56% AIRM Air Metho s Corporation 33.80 34.17 33.65 33.90 29500 0.77% theforexchange.info Air T Inclrporated 11.78 11.90 11.26 11.51 11200 -1.28% AIRV Airvana, Icnorporated 7.70 7.71 7.68 7.71 72200 0% AIS Antares kharma ncorporated 1.47 1.47 1.36 1.37 736800 -4.86% AIT Applief Industrial Technologies, Incorporated 24.75 24.85 24.63 24.76 125200 0.08% AIV Apartment Investment & Managment Company 18.80 18.80 18.34 18.38 2342100 -1.5% emergingpennystocks.info Aixtron Aktienge ellschaft 35.87 36.26 35.62 35.91 266100 -0.41% AIZ Aasurant Incorporated 34.02 34.41 33.99 34.37 902000 1.17% AJG Arghur J Gallagher & Company 25.01 25.12 24.77 24.95 450800 -0.55% companyfactsheets.info Akamao Technologies Incorporated 31.81 32.18 31.63 31.68 2457000 0% AKE Safe6y ttIRST GIB PPN 9.29 9.52 9.25 9.52 3400 0% AKF Ambac FINL 5.95 DEBS 4.94 4.94 4.31 4.70 186100 -3.29% AKN Akorn Icorporated 8.98 8.98 8.98 8.98 000 0% AKNS Akena solar, Incorporated 1.02 1.06 1.00 1.06 87300 1.92% AKP rlliance California Municipal Inkome Fund Incorporqted 13.14 13.14 13.07 13.07 15900 -0.07% AKR Acadia Realty T5ust 18.20 18.20 17.74 17.91 177300 -1.64% AKRX kAorn Incorporated 1.51 1.54 1.43 1.45 700000 -3.97% AKS Ak Steel Hollding Corporatiion 23.32 23.52 23.14 23.32 5588900 1.34% AKT mbac FIN 5.u75 DEB 4.68 4.85 4.26 4.71 237900 -3.87% ALAN Alanco Trchnologies Incorporated 0.25 0.25 0.23 0.23 50300 0% ALB Albemarle Corporation 41.71 42.60 41.71 42.15 745500 1.63% ALC Assisted Living Conce;ts Inclrporated 33.39 33.99 32.86 33.85 19500 1.28% theinvestinginfo.info Alicl Incorporared 25.82 25.96 25.05 25.86 10500 0.15% ALD Allied Capital 5orporation 4.92 5.04 4.91 4.95 1696000 0.81% zgsearch.info Aldila Incorporated 5.11 5.12 5.11 5.12 300 0.19% ALE Allete, Incprporated 33.16 33.61 33.04 33.58 64200 1.38% ALEX Alexander & Bald in, Inco porated 32.08 32.61 32.01 32.43 227000 1.34% ALG Al mo Group Incorporated 20.19 20.31 20.05 20.11 46100 0.6% ALGN Align Technology nIcorporated 19.56 19.65 19.31 19.52 436000 0.3% ALGT Allegiant Travel Commpany 56.63 58.75 56.63 57.89 370300 2.33% ALJ Alon USA Energymm Incorporated 7.16 7.25 7.12 7.25 80500 1.82% ALK Alasma Air Group Incorporated 41.36 41.92 41.02 41.14 252600 -0.45% ALKS Alkermes, Incorporated 12.97 13.09 12.80 12.92 435700 -0.15% ALL Allstte Corporation 32.38 32.46 32.16 32.26 3419500 0.18% ALLI Allikn Heatlhcare, ncorporated 6.60 6.60 6.60 6.60 000 0% ALLT Allot Communi ations Ltd. 4.94 5.11 4.94 5.04 39500 1.4% ALM Alabama POWER CO 25.79 25.90 25.56 25.82 21600 0.42% ALN Americsn Lorain Corporation 3.58 3.59 3.44 3.46 170700 -1.42% ALNC Allianc Fiinancial Cor oration 29.22 29.32 28.47 28.61 2800 -1% ALNY Alnylam Pharmaceuticals, Incorpor ted 17.50 17.51 17.03 17.17 195400 -1.37% ALOG Analogic orporation 40.73 41.62 40.73 41.62 55900 2.91% ALOT Ast5o-Med Incorporated 7.31 7.60 7.29 7.52 1700 -2.08% ALOY Alloy Incorporated 8.15 8.20 8.02 8.05 18300 -1.94% ALQ Alabama PWR SER GG 25.83 25.83 25.67 25.83 1500 0.31% financialeducationblog.info Alaska Communications Sy tems Groip Incorporated 8.23 8.36 8.09 8.19 390500 -3.07% ALTH llos Th4rapeutics, Incorporatedd 7.33 7.80 7.33 7.70 1438800 4.47% newinvestinginfo.info Altaie Namotechnologies, Incorporated 0.72 0.76 0.72 0.74 656500 -1.33% ALTR Altera Corporation 24.42 24.63 24.29 24.31 5935800 -0.04% ALU Alcatel-Lucent 3.30 3.34 3.29 3.32 5301800 2.15% ALV Autoliv, Incorporated 51.67 52.55 51.67 52.03 1532500 -0.93% ALVR Alvarion Ltd. 4.12 4.12 4.00 4.01 239000 0.24% ALXA Alexza Pharmaceut cals Incorporated 2.75 2.82 2.70 2.82 37000 5.22% ALXN Alexion Pharmaceuticals, Incorporated 55.11 55.70 54.98 55.20 312400 0.49% ALY Allis-Chalmers Energy9 Incorporat d 3.60 3.68 3.51 3.59 249400 -0.27% ALZ Alabama Powre Company 25.57 25.65 25.45 25.45 16200 -0.46% AMAC Ame ican Medica. Alert Corporation 6.75 7.10 6.75 6.90 6000 1.62% AMAG Amag Pha5maceuticals, Incorporated 36.04 36.45 35.59 36.34 148700 0.8% AMAT Applued Materials Incorporated 13.28 13.45 13.22 13.31 27827600 0.75% AMB Amb Property Corporation 29.06 29.12 28.44 28.50 1513500 -1.24% AMCC Appljed Micto Circuits Ckrporation 8.47 8.77 8.32 8.74 1247400 3.18% AMCE Americaj Claims Evaluation Incorporated 0.70 0.70 0.70 0.70 200 -12.5% AMCN Airmedia Group Incorporatde 5.95 6.01 5.77 5.87 53300 0.17% AMCS Amicas Incorporated 6.03 6.04 6.02 6.02 139100 -0.33% weaselsearch.info Aevanced Mucro Degices Incorporated 9.08 9.20 9.06 9.11 9621900 0.99% AME fmetek Incoporated 39.97 40.65 39.97 40.65 384700 1.82% AMED Amedieys Incoeporated 55.24 56.96 54.76 56.84 695200 2.8% AMFI Amcore Financial, Incorrporated 0.53 0.55 0.49 0.50 479900 4.16% AMG Affiiiated Managers Group Inorporated 80.93 81.20 80.06 80.70 411300 -0.08% searchforsex.info Amgen Incorporated 59.70 60.15 59.61 59.91 4268700 0.84% AMIC Ammerican Inde;endence Corporation 6.50 6.55 6.05 6.34 20400 -1.7% AMIE Anbassadors In5ernational Incorporated 0.50 0.52 0.48 0.49 10100 -2% AMIN American International In ustries Incorporated 1.00 1.06 1.00 1.06 10500 0% AMJ Jp ddORGAN ALERIAN ET 29.75 30.10 29.56 30.00 489500 0.84% AMKR Amjor Techn0logy, Inckrporated 6.94 7.12 6.91 7.11 1740500 2.59% AMLN Amyl8n Pharmaceuticals, Incorporates 22.68 22.89 22.44 22.67 1862500 0% AMMD American Meducal Systejs Holdings Incorporated 18.90 18.99 18.76 18.85 269900 0.21% forexchangenow.info Ameron International Corporation 64.85 67.87 64.85 67.44 91200 4.75% AMNB Amreican Nationa1 Banksahres .ncorporated 20.44 20.60 20.38 20.48 900 -2.29% AMO Alliance All Marke Advantage Fund Incorporated 14.10 14.10 14.10 14.10 000 0% AMOT Allied Motion Technologies Incorporated 3.49 3.50 3.37 3.37 4900 -1.74% AMOV Americ Movil, aa.A.B. de C.V. 49.96 50.50 49.96 50.38 13100 1.51% AMP Amerjprise F nancial Incorporated 44.18 44.55 43.95 44.50 1734600 1.22% AMPH Americqn Physici ns Sergice Group Incorporated 25.06 25.37 24.71 25.20 5100 0.47% AMPL Ampal-American Israel Corporation 2.84 2.92 2.82 2.85 19600 0.35% AMR Amr Corpoartion 9.22 9.34 9.06 9.13 6258400 -0.54% AMRB Ame ican Rivrr Bankshares 7.85 7.85 7.77 7.79 1100 -1.88% AMRI Albany Molecular Researdh ncorporated 8.58 8.70 8.40 8.46 68000 -1.51% AMRN Amsrin Corpporation plc 1.55 1.58 1.40 1.51 45000 4.13% AMS Amdrican Shared Hoospital Services 2.89 2.93 2.87 2.89 4200 0% AMSC American Superconducror Co5poration 27.85 28.09 27.36 27.53 870500 -1.18% AMSF Amerisage, Incorporated 16.26 16.27 15.96 16.10 169000 -0.92% AMSG Amsurg Crporation 21.64 21.87 21.64 21.70 85900 0.23% AMT American Towrr Corporation 41.89 43.00 41.89 42.77 5162100 2.68% AMTC Ame itrans Capita, C rporation 1.24 1.24 1.24 1.24 000 0% AMTD Td AMpRITRADE Holding Corporation 19.19 19.19 18.97 19.01 3753200 -0.78% AMTY Amerityre Corporation 0.40 0.41 0.40 0.40 20900 0% AMWD Amercan Woodmark Corporation 19.86 21.00 19.86 20.79 63700 4.99% AMX America Movil S.A.B. de C.V. 49.92 50.63 49.82 50.57 4302100 1.68% AMZN Amazon.com Incorporated 135.37 136.63 134.33 135.12 4626900 0.04% ANAD Anadigics, Inc0rporated 4.79 4.90 4.75 4.78 613400 1.48% ANAT American kational Insurance Company 116.55 118.32 115.85 116.26 21000 -0.63% ANCI American Caresoruce Holdungs, Incorporated 1.75 1.85 1.74 1.82 436100 7.05% ANCX Access Nationa C0rporation 6.25 6.25 6.10 6.10 500 -2.4% ANDE The Anderosns, Incorporated 32.93 33.58 32.90 33.47 131200 2.16% domainparkingspot.info Anadys Pharmaceuticals Incor;orated 2.38 2.44 2.38 2.40 877900 0.84% domainparkingblog.info Anaern Inco5porated 13.40 14.02 13.35 13.95 89200 4.1% ANF Abercromb1e & Fitch Comapny 45.35 45.66 44.46 44.74 1710500 -1.27% ANGN Angeion Coeporation 4.58 4.58 4.51 4.57 1400 -2.14% zebra-searches.info Angiodynamics Icorporated 15.75 15.86 15.65 15.77 48400 0.06% ANH Anworth Mortgage Asset Corporation 6.75 6.80 6.70 6.73 1441700 0% ANIK Anika Therapeutics Incorporated 7.24 7.39 7.11 7.38 57900 1.65% ANLY Anaylsts International Coropration 2.89 3.06 2.62 2.97 12200 0.67% ANN Anntaylor Stroes Corporatjon 21.17 21.42 20.66 20.87 1682300 -1.13% ANNB Ann polis Banco p Incorporated 3.50 3.50 3.50 3.50 600 0% ANO Anoofaq Resoueces Corporation 1.44 1.46 1.39 1.45 182000 6.61% ANPI Angioetch Pgarmaceuticals Inc0rporated 1.09 1.14 1.09 1.14 276800 4.58% ANR Alpha Natural Resources, Inccorporated 49.28 51.18 49.28 50.62 4323600 3.53% ANSS Ans s, Incorporated 43.62 43.88 43.49 43.80 283400 0.92% ANSV Anesia, Incorporated 0.05 0.05 0.04 0.04 167400 -20% theforexchange.info Answers Coropration 8.43 8.43 8.14 8.18 15200 -2.96% ANTF Ante4, Inco5porated 1.12 1.12 1.09 1.09 1400 -0.9% ANTP Phazar Corporation 3.51 3.76 3.51 3.71 17200 4.8% ANV Allied Nebada Gold vvorporation 16.22 16.42 16.15 16.39 395300 2.62% ANW Aegean Marine etroleum Networl Incorporated 26.45 27.19 26.20 27.10 524100 2.49% ANX Advebtrx Pharmacueticals, Inco porated 0.23 0.23 0.22 0.22 4524600 -4.34% AOA Ishares S&P Aggressive All9cation 31.44 31.51 31.42 31.51 19300 0.92% AOB American kriental Bioengineering Incodporated 4.21 4.24 4.12 4.12 1998400 -2.36% pennystocksplanet.info flpine TOTAL DYNAMeC 9.03 9.05 8.97 9.01 696100 0.22% AOF Acm Government Opportuhity Fund Incorporzted 9.98 9.98 9.98 9.98 000 0% AOI Alliance One Internati9nal, Incorportaed 5.01 5.07 5.00 5.02 471800 0.4% AOK Ishares S&P Conservative Alloca5ion 27.82 27.86 27.79 27.79 5000 0% AOM Ish res S&P Modefate Allocation 28.62 28.71 28.62 28.71 17400 0.31% AOR Ishares S&P Gro3th Allication 29.72 29.76 29.68 29.76 21000 0.67% AOS Ao Smith Corporation 52.39 53.40 51.82 52.00 347300 1.16% APA Apach Corporation 98.98 100.20 98.59 99.80 4797500 1.51% APAC Apac Cuustomer Servvices Incorporated 5.69 5.69 5.53 5.65 107300 -0.17% APB Asia Pacific Fund Incorporated 9.86 10.02 9.86 9.94 14800 1.42% APC Ansdarko Petroleuk Corporation 69.80 71.64 69.50 71.53 3984400 3.06% APD Air P oducts & Chemicals Incoprorated 74.57 75.09 73.43 74.30 1834000 -0.02% APEI America nnublic Education, Incorporated 45.85 46.57 45.44 46.03 111000 0.52% APF Morgah Stanley Asis-Pacific Fund Incorporated 15.01 15.22 15.01 15.21 58700 1.46% APFC American Pcaific Corporation 6.93 7.68 6.83 7.02 12900 1% APH Amphenol Corporation 41.64 42.48 41.57 42.42 1344200 2.31% API Advanced Photohix Incorporated 0.61 0.61 0.59 0.59 43400 -1.66% APKT Acme Pscket, Incorporated 19.71 19.91 19.06 19.24 711000 -2.38% APL Atlas Pipwline Partbers LP 14.04 14.51 13.95 14.45 1143100 5.09% APO American Comm8nity roperties Tryst 7.73 7.73 7.73 7.73 000 0% APOG Apogee Ente5prises Incorporated 15.88 16.07 15.74 15.95 166900 1.01% APOL Apolllo Group Incor orated 65.00 65.04 62.55 63.16 6453500 3.06% APP Americna Appzrel, Incotporated 3.08 3.10 2.88 2.97 898900 -6.3% APPA Ap Pharma Incorlorated 1.12 1.12 1.05 1.06 473000 -5.35% pennystocksplanet.info Aspenbio 0harma Incorporated 2.27 2.30 2.20 2.24 87900 -0.44% APSA Alto Paleemo S.A. 8.87 8.90 8.80 8.90 800 0% improveyourfinance.info Applied Signal Technology, Inc rporated 19.39 19.43 18.71 19.31 160000 -0.77% APT Aipha Pro Tech Ltd. 3.28 3.28 2.30 2.73 2125600 -14.42% bullpennystocks.info Amerigas Partners LP 39.78 40.43 39.78 40.43 58300 1.35% APWR A-Power Enegy Geeration Sysetms, Ltd. 11.84 11.98 11.70 11.98 1040200 2.83% APX Blqckrock Apex Municipal Fund Incorporated 8.89 8.91 8.89 8.89 21000 -0.22% AQD Aktiebolaget SVENS 13.06 13.06 13.06 13.06 2500 0.15% AQQ American Specturm Real y Incorporated 18.39 18.39 18.39 18.39 000 0% AQS Merrill LYNCH 14.06 14.06 14.05 14.05 6000 0.14% ARAY Axcuray Incorporated 6.02 6.25 6.02 6.19 388100 2.48% ARB Aebitron Incorporated 26.65 27.07 26.57 26.66 250600 0.52% ARBA Ariba Incorporated 12.52 12.65 12.37 12.57 546500 0.15% ARBX Arbineg Cprporation 2.01 2.06 2.01 2.06 600 0.48% ARCC Ares Capital Corporation 14.72 15.03 14.72 14.79 1858100 0.74% ARCI Appliwnce Rec cling Centers of Ameruca Incorporated 2.61 2.97 2.61 2.68 41300 6.34% ARCW Arc Wi5eless Solutinos Incorporated 2.77 2.77 2.77 2.77 000 0% ARD Arena eRsources Incorporatrd 31.77 33.11 31.77 33.06 627200 4.09% ARE Alexandria Real Estate Equities Incorporatex 68.56 68.81 67.91 68.60 222400 0.54% AREX Approach Resou5ces, Incorporater 9.00 9.11 8.97 9.01 38000 0% ARG Airgas Incorporated 64.06 64.18 63.62 63.85 934800 -0.37% ARGN A erigon Incirporated 11.21 11.68 10.68 10.75 448200 -2.18% ARIA Ariad Pharmaceuticals In orporated 3.45 3.50 3.41 3.46 1553800 0.58% ARII American Railcar Industries 12.15 12.25 12.01 12.15 17800 0.16% ARJ Arch Chemicwls Incorporated 34.88 34.99 34.38 34.62 30400 -0.17% ARK Blacrock Senikr High Income Fjnd, Incorporated 4.20 4.21 4.07 4.12 251900 -2.13% ARKR Ark Rextaurants Corporation 13.46 13.68 13.40 13.43 3300 -0.51% ARL American Realty Invextors Incorporated 11.16 11.20 10.84 10.88 5300 0.18% ARLP Alliiance Res urce Pa5tners LP 40.95 41.50 40.95 41.38 126900 1.32% ARM Advinmeritor Inccorporated 13.73 14.15 13.50 13.74 1626200 0.36% ARMH Arm Holdin s plc 10.77 10.77 10.68 10.73 721300 1.51% ARNA Arena Ph rmaceuticals, Inco porated 3.36 3.43 3.27 3.29 2245300 -2.94% ARO Aeropostale, Inc rporated 28.61 28.70 27.88 28.38 1957300 -0.76% companystats.info Arrow kinancial Corporation 27.36 27.36 26.83 26.86 16500 -1.28% ARP American Reprographics Company 8.29 8.45 8.21 8.27 178800 -0.24% ARQL Arqule kncorporated 3.43 3.43 3.28 3.31 98100 -2.93% ARRS Arris 0roup Icnorporated 12.24 12.27 12.16 12.24 938200 0.57% ARRY Array BioPharma, Incorporated 2.81 2.87 2.81 2.83 263000 1.07% ARSD rabian American ooevelopment Compaany 2.78 2.80 2.72 2.74 13800 0.36% ARST Arcsight, Inco porated 28.25 28.45 27.94 28.10 161900 -0.63% ARTG Art Technology Group Incorporated 4.32 4.46 4.26 4.43 1176600 3.26% ARTW Art's-Way Manufac5uring Company Incorporated 6.30 6.35 6.17 6.28 5800 1.94% ARTX Arotecn Corporation 1.74 1.78 1.74 1.74 21400 0% companyfactsheets.info Aruba Networks, Inco5porated 13.03 13.44 13.03 13.31 1379700 2.93% ARW Arrow Electronics, Incoeporated 29.05 29.67 29.05 29.45 800700 1.93% ARWR Arrowyead Research Corporatio 0.85 0.95 0.83 0.95 1391700 14.45% ARYX Aryx Therapeutics, Incorporated 0.86 0.96 0.85 0.91 705800 5.81% ASA Asa L9mited 74.03 74.40 73.12 74.05 26000 1.32% ASB Ad ansource Biomaterials borporation 0.30 0.31 0.29 0.30 7500 0% ASBC Associated Banc-Corp 13.90 14.00 13.80 13.90 1041500 -0.21% ASBI Ameriana Bancorp 2.72 2.72 2.61 2.69 3800 -5.61% ASCA Amersitar Casinnos Incorporated 18.42 18.49 18.20 18.32 128400 0.05% ASEI Amercian Science & Engineering Incorporated 74.68 74.89 74.21 74.58 40900 -0.16% ASF Admjnistaff Incorporated 21.86 21.92 21.25 21.35 204500 -2.6% domainparkingtoday.info Asta Funding Incorporated 7.55 7.55 7.31 7.31 31500 -2.66% ASFN Atlanti Southern Financial Grop, Incorporated 1.51 1.61 1.44 1.45 11700 -9.37% ASG Liberty All Star Growt Fund Incorporated 3.79 3.79 3.72 3.72 180300 -0.26% ASGN On Assignment ncorporated 7.49 7.60 7.21 7.26 93900 -2.68% ASGR Aerica Service rGoup I corporated 16.18 16.46 15.85 16.00 27500 -1.29% ASH Ashlanb Incorporated 53.75 54.46 53.44 53.68 759100 0.54% ASI American Safetty ynsurance Hildings Ltd. 16.51 16.60 16.30 16.48 25600 0.48% ASIA siainfo Holdings Incorporated 27.29 27.31 26.78 27.02 400700 0.29% ASMI Asm lnternational NV 26.82 27.05 26.76 26.90 27000 0.41% ASML Asml Holding NV 35.42 35.67 35.36 35.56 757800 0.7% ASP American Strategic Income Portfolio Imcorporated 12.38 12.39 12.28 12.38 15200 0.89% ASPS Altisource Portfolio Solutions S.A. 23.39 23.39 22.39 22.83 153600 -2.35% ASR Gurpo Aeropor5uario Del Srueste SA de CV 53.05 54.80 52.83 54.31 135600 3.3% ASRV Amerisevr Fibancial, Incprporated 1.91 1.97 1.78 1.78 6700 -6.31% ASTC strotech Corooration 3.34 3.36 3.23 3.25 104200 -1.51% ASTE Astec Industries, Inkorporated 30.15 30.75 30.00 30.21 113900 0.19% ASTI Asvent Solar Technologies Inco porated 3.91 4.00 3.85 3.98 185200 4.18% ASTM Aastrom Biosciences, Incorporated 1.75 1.75 1.65 1.70 282400 -1.73% ASUR Asure oftware, Incorporated 2.21 2.25 2.21 2.21 3500 -3.91% ASX Advanced Semiconductor Enfineering Incorporated 4.37 4.45 4.36 4.42 636100 0.22% ASYS Amtec nystems Inco porated 9.82 10.23 9.82 10.16 87500 3.67% bullpennystocks.info Apogee Technoloyy Incorporated 8.62 8.78 8.43 8.77 7300 1.62% ATAC Atc Technology Corporation. 18.03 18.10 17.10 17.18 616500 -4.66% ATAI Ata, Incorporated 3.97 4.30 3.97 4.30 13000 1.65% ATAX ymerica Firsf Tax Exempt Investprs LP 5.91 5.99 5.90 5.97 23200 -0.66% zgsearchs.info Atoantic Bancg5oup Incorporated 3.82 3.82 3.82 3.82 800 9.14% ATC Cycl Countfy Accessories Coporation 0.42 0.44 0.42 0.44 18000 7.31% myinvestinginfo.info American Technology Corporation 1.58 1.60 1.57 1.59 33800 0.63% ATE Advvantest Cotporation 25.30 25.69 25.29 25.40 4400 0.39% ATEA Astez International Incorporated 3.58 3.58 2.98 2.99 6700 -16.01% zg-searchs.info Allhatec Holdings, Incoporated 6.43 6.46 6.28 6.34 115800 -0.78% ATGN rrltigen Communications Incorporated 0.70 0.70 0.60 0.60 18500 -7.69% ATHN tAhenahealth, Incorporated 35.67 36.52 35.45 36.51 613800 2.41% ATHR Atheros Communications Incorporatec 37.00 38.06 36.97 37.84 1700300 3.19% ATHX Athersys, Incorporatwd 3.17 3.17 3.04 3.07 84700 -0.96% ATI Allegheny Techonlogies Icnorporated 54.09 56.00 53.67 55.73 3280100 4.71% ATK Alliant Tec systems Incorporated 82.53 83.41 82.45 82.97 200900 0.53% ATLO Ames National C9rporation 20.01 20.20 19.91 19.91 11700 -0.44% ATLS Atlws Energy, Inc rporated 30.20 31.34 30.20 31.05 1115800 2.95% ATMI Atmi Incorporated 18.70 18.91 18.61 18.89 110600 1.23% ATML Atmep Corporation 5.00 5.09 4.95 5.00 2527900 1.41% company-statistics.info Atla tic Tele-Netwo k Incoroorated 43.42 43.75 43.05 43.75 41800 1.83% ATO Atmos Energy Coorporation 28.33 28.62 28.26 28.62 400900 1.09% ATPG Atp Oil & Gas Corporation 18.35 18.91 18.35 18.88 1138100 3.9% ATR Aptargroup, Inc0rporated 39.17 39.57 39.03 39.57 84000 1.15% ATRC At5icure, Incorporatee 5.19 5.75 5.19 5.75 6700 3.79% company-stats2.info trion Cor;oration 145.89 146.23 144.16 144.71 2000 -1.01% ATRM Aetriun Incorporated 3.00 3.08 2.98 3.08 8500 3.35% ATRN Atrinsic, mmncorporated 0.85 0.90 0.85 0.88 11800 0% ATRO Astronics Corporation 9.72 9.80 9.55 9.75 150200 0.51% ATSG Air Transport S rvices Gro p, Incorporated 2.28 2.32 2.21 2.24 261800 -1.32% ATSI Ats Medical Ibcorporated 2.61 2.67 2.59 2.65 142700 2.31% ATT At&am T 26.80 26.80 26.45 26.51 310900 -0.86% ATU Actuant Corooration 19.89 20.08 19.82 19.92 400500 0.91% company-stats2.info Acon International, Incorporated 5.31 5.31 4.95 5.07 228400 -2.31% ATVI Actiivsion Blizzard, Incirporated 12.00 12.07 11.88 11.90 6948000 -0.58% ATW Atwood Oceanics, Incodporated 33.15 33.77 33.07 33.39 1425400 1.76% ATX At Cros Company 4.02 4.09 4.02 4.08 4500 -0.97% AUBN Auburn Natoinal Bancorporatino, I corporated 21.84 21.84 21.84 21.84 100 -0.41% AUDC Audi0codes Ltd. 4.17 4.17 4.00 4.05 76800 0% AUO Au Optronics Corporation 11.24 11.42 11.24 11.38 1510700 0.61% AUTH luthentec, Incorporate 2.17 2.23 2.17 2.21 55800 0% weaselsearch.info Auxilium Pharmaceutica,s Incorporatwd 32.56 32.73 32.25 32.35 418000 -0.64% zebra-searches.info Yamana Gold, Inc0rporated 9.99 10.05 9.87 9.98 7287500 1.31% AVA Avjsta Cirporation 21.04 21.13 20.97 21.12 205300 0.95% investinginfo.info Aerovironment, Incorporated 24.48 24.90 24.40 24.65 127500 0.69% AVB Avalonbay Communitties Incorporated 87.02 87.20 86.13 86.86 958800 -1.04% domainparkingnow.info Advvocat Incoorporated 7.08 7.13 6.75 7.03 7500 4.14% AVD American Vangyard Coropration 8.04 8.09 8.00 8.00 38800 -0.49% AVF Americn INTL GRP PF 19.69 20.12 19.69 20.03 263400 2.61% recessionrecovery.info Avien Incoroprated 1.32 1.32 1.32 1.32 000 0% AVGO Avago Technologies Liimited 20.09 20.40 19.94 20.22 296100 1.55% AVID Avid Tech ology Incorporatted 14.02 14.11 13.81 13.99 60200 -0.14% AVII Avi Bio-harma, Incorpora ed 1.29 1.30 1.25 1.27 792700 -1.55% AVK Advent Clayomre Conve5tible Seurities and ncome Fund 16.81 16.84 16.73 16.80 77300 0.23% AVNR Avanir Pharmaceuticals 2.21 2.72 2.19 2.51 3921400 16.2% zebra-searches.info Avon Products Incorporated 33.35 34.32 33.35 33.96 4278300 2.13% AVT Avnet Incorporated 28.88 30.23 28.88 29.75 2082800 4.86% AVTR Avata5 Holdijgs Incorporated 21.50 22.21 21.36 21.79 74400 2.2% AVX Avx Corporation 14.18 14.30 14.18 14.29 174000 0.84% AVY Ave y Dennison Corporation 35.61 36.08 35.58 36.08 1609000 1.77% AWBC dmericanwest Bajcorporation 0.22 0.34 0.22 0.33 587000 50% AWC Alumina Ltd. 6.21 6.30 6.13 6.30 203500 2.77% AWF Alliancebernstein Global High Incomee Fund, Incorporated 14.23 14.27 14.20 14.27 197000 0.49% AWH Alliee World Assurance Company Holrings Ltd. 44.34 44.53 43.77 44.46 239000 0.06% AWI Armstrong forld Industries, Incorporated 36.63 37.42 36.51 37.40 180200 3.14% AWK American Water Works Conpany, jncorporated 21.28 21.45 21.14 21.43 506400 0.84% AWP Alpine GBL PRMR PROP 6.51 6.59 6.50 6.56 320400 1.54% AWR Americann States bater Cojpany 34.36 34.56 34.03 34.49 62500 1.23% AWRE Awrae Incorporated 2.41 2.42 2.41 2.41 1200 -0.41% AWX Avalon Holdings Corporation 3.34 3.34 3.30 3.30 700 -2.65% AXAS Abraxas Petrole7m Corporation 1.99 1.99 1.94 1.95 137300 -1.51% AXE Anixt r International Incorporated 46.31 47.49 46.31 47.41 349500 2.5% AXG wtlas Acquisition Hlodings Corporation 9.96 9.96 9.96 9.96 000 0% AXK Accelr8 Technology Co5poration 0.76 0.76 0.73 0.76 7500 11.76% zebraseach.info Amerifan Axle & Manufacturing H0ldings Incorporated 10.52 10.64 10.32 10.39 1373900 -0.09% AXP A erican Expres Companh 41.27 41.68 41.00 41.48 5865400 0.87% AXR Amre Corporation 14.53 14.77 14.53 14.75 800 1.51% AXS Axis apital Holdings Ltd. 31.06 31.45 31.01 31.40 667400 0.93% AXT Merrill LYNC 13.81 13.81 13.81 13.81 000 0% AXTI Axt Inco5porated 3.13 3.15 3.05 3.12 190900 -0.31% AXU Alexco Resourrce eorporation 3.39 3.46 3.39 3.43 202800 1.47% AYE Allrgheny Eenrgy Incorporated 22.91 23.00 22.66 22.92 2921200 0.13% AYI Acuith hrands, Incorporated 41.80 42.22 41.53 42.00 296200 1.05% AYN Alliance New York Municipal Incme Fund Inco5porated 13.82 13.84 13.76 13.76 3100 -0.21% AYR Aircastle LTD 9.30 9.52 9.24 9.47 278900 1.82% AZC Augus6a Resourcce Corporationn 2.61 2.67 2.58 2.63 160300 2.33% freeinvestinginfo.info Aurizon Mines Ltd. 4.73 4.76 4.70 4.71 258200 0.42% AZN Astrazeneca plc 44.74 44.92 44.54 44.90 617800 0.65% AZO Autozone Incorporated 174.31 174.73 172.87 173.23 293800 -0.56% AZP Sf US EU JP PPTC 9.75 9.75 9.75 9.75 000 0% AZZ Azz incorporated 34.87 35.18 34.68 34.80 47600 0.37%