![[stock price logo]](/view-wwwdir_n/http://www.ai.mit.edu/stocks/stock-graph.gif)
Stock Market Data for 95-04-13
This page gives today's volume, high, low, and closing
price information for many stocks. A list of the stocks
covered here and their company names may be found
here. This page
is automatically generated from email quoteserver data; see
here for
more information about this experimental service.
This data became available at
Fri Apr 14 21:40:24 EDT 1995
.
SYMB:TN PRICE-P CHANGE PCTCHG HIGH LOW LAST VOLUME-V P*V VALUE
AA:S 44.750 2.125 4.99% 44.875 43.125 42.625 1025.4K 45.8867M
AAPL:S 38.250 -0.750 -1.92% 39.250 37.875 39.00 1556.8K 59.5476M
ABF:S- 20.375 -0.500 -2.40% 20.875 20.375 20.875 58.4K 1.1899M
ABX:S 23.875 -0.750 -3.05% 24.500 23.625 24.625 2503.5K 59.7711M
ACAD:S- 40.750 -1.250 -2.98% 42.000 40.750 42.00 301.5K 12.2861M
ACN:S 11.625 0.125 1.09% 11.750 11.375 11.50 174.9K 2.0332M
ADAC:S- 7.875 -0.375 -4.55% 8.250 7.875 8.25 12.8K 0.1008M
ADBE:S 53.500 -0.125 -0.23% 54.000 52.750 53.625 865.4K 46.2989M
ADCT:S# 31.750 0.000 0.00% 32.250 31.250 0.00 54.7K 0.0000M
ADPT:S 34.750 0.625 1.83% 35.250 33.625 34.125 828.9K 28.8043M
ADV:I# 1261.000 0.000 0.00% 2522.000 0.000 0.00 0K 0.0000M
AET:S- 58.250 -0.500 -0.85% 58.875 58.250 58.75 159.5K 9.2909M
AGN:S+ 28.750 0.375 1.32% 28.750 28.375 28.375 120K 3.4500M
AHP:S 78.250 0.125 0.16% 78.875 78.125 78.125 420.2K 32.8807M
AKLM:S- 14.500 -0.375 -2.52% 15.000 14.500 14.875 372.9K 5.4070M
ALD:S 40.000 0.750 1.91% 40.250 39.125 39.25 522.8K 20.9120M
ALEX:S+ 23.500 0.250 1.08% 23.500 23.000 23.25 150.5K 3.5368M
ALSC:S 45.000 -1.000 -2.17% 46.250 44.750 46.00 215.8K 9.7110M
ALTR:S* 71.125 9.000 14.49% 71.500 66.438 62.125 3334.5K 237.1663M
AMAT:S 58.250 1.000 1.75% 58.750 57.250 57.25 842.2K 49.0581M
AMD:S* 34.875 0.375 1.09% 35.000 34.375 34.50 1314.4K 45.8397M
AMGN:S 68.500 0.125 0.18% 68.750 68.000 68.375 397.8K 27.2493M
AMH:S+ 12.625 0.375 3.06% 12.625 12.250 12.25 330.5K 4.1726M
AMR:S+ 70.000 1.000 1.45% 70.000 68.875 69.00 806.8K 56.4760M
AMSY:S 20.750 -0.125 -0.60% 20.875 20.625 20.875 12.3K 0.2552M
AR:S# 27.625 0.000 0.00% 27.750 27.125 0.00 181.8K 0.0000M
ARC:S+ 114.750 0.250 0.22% 114.750 113.750 114.50 374.1K 42.9280M
ASA:S 45.000 -0.625 -1.37% 45.500 44.750 45.625 119.9K 5.3955M
ASH:S 33.875 -0.375 -1.09% 34.375 33.500 34.25 153.9K 5.2134M
ASPX:S 9.125 -0.188 -2.01% 9.375 9.625 9.3125 212.2K 1.9363M
ASTA:S 17.375 0.125 0.72% 17.500 17.250 17.25 113.4K 1.9703M
ATC:S+ 3.000 0.188 6.67% 3.000 2.750 2.8125 116.1K 0.3483M
ATI:S 26.000 0.250 0.97% 26.250 25.625 25.75 2045.2K 53.1752M
ATML:S 42.750 -0.250 -0.58% 44.250 41.750 43.00 1712.1K 73.1923M
AVOL:I# 156.500 0.000 0.00% 212.100 0.000 0.00 0K 0.0000M
AVP:S+ 60.875 0.500 0.83% 60.875 60.250 60.375 269.7K 16.4180M
AXP:S= 35.000 0.000 0.00% 35.250 34.250 35.00 845.7K 29.5995M
AZA:S+ 21.500 0.500 2.38% 21.500 20.875 21.00 550.5K 11.8358M
BA:S* 55.125 -0.750 -1.34% 55.875 54.625 55.875 1174K 64.7168M
BAC:S 49.375 0.250 0.51% 49.750 49.125 49.125 783.2K 38.6705M
BBA:S+ 9.000 0.250 2.86% 9.000 8.750 8.75 144K 1.2960M
BBTK:S 25.000 1.000 4.17% 25.250 24.000 24.00 58.9K 1.4725M
BCC:S* 34.250 -0.625 -1.79% 34.750 33.625 34.875 408.6K 13.9946M
BEAM:S 31.500 0.750 2.44% 31.750 30.750 30.75 74.5K 2.3468M
BFI:S+ 33.625 0.250 0.75% 33.625 33.250 33.375 258.5K 8.6921M
BGEN:S# 37.500 0.000 0.00% 38.500 37.500 0.00 104.8K 0.0000M
BMET:S 18.125 0.125 0.69% 18.250 17.750 18.00 1471.7K 26.6746M
BNET:S 38.375 -0.625 -1.60% 39.125 38.250 39.00 1830.7K 70.2531M
BNYN:S+ 15.875 0.188 1.20% 15.875 15.625 15.6875 69.7K 1.1065M
BORL:S 8.250 0.250 3.12% 8.312 8.000 8.00 81.8K 0.6748M
BROD:S# 55.000 0.000 0.00% 56.000 55.000 0.00 213.4K 0.0000M
BS:S 15.625 0.125 0.81% 15.750 15.375 15.50 1075.8K 16.8094M
C:S# 47.750 0.000 0.00% 48.500 47.375 0.00 11391.7K 0.0000M
CA:S+ 60.000 1.625 2.78% 60.000 58.250 58.375 457.5K 27.4500M
CAL:S- 11.375 -0.125 -1.09% 11.625 11.375 11.50 146.7K 1.6687M
CAT:S 55.500 -0.375 -0.67% 56.000 55.250 55.875 658.2K 36.5301M
CC:S 24.000 0.250 1.05% 24.250 23.750 23.75 303.4K 7.2816M
CCI:S 46.250 0.750 1.65% 46.375 45.625 45.50 1862.5K 86.1406M
CDN:S 27.250 0.375 1.40% 27.375 27.000 26.875 168.5K 4.5916M
CHIR:S 57.250 -1.000 -1.72% 58.250 57.000 58.25 538.1K 30.8062M
CHPS:S 8.375 -0.062 -0.74% 8.500 8.250 8.4375 348.1K 2.9153M
CHV:S 44.875 -0.125 -0.28% 45.125 44.625 45.00 900.3K 40.4010M
CL:S# 66.875 0.000 0.00% 68.375 66.875 0.00 296K 0.0000M
CLIX:S+ 11.250 0.438 4.05% 11.250 10.750 10.8125 134.7K 1.5154M
CMB:S+ 42.000 1.000 2.44% 42.000 40.750 41.00 1276.6K 53.6172M
CMH:S* 16.875 -0.125 -0.74% 17.125 16.750 17.00 199K 3.3581M
CNR:S- 10.000 -0.375 -3.61% 10.500 10.000 10.375 572.5K 5.7250M
COMPN:I 832.640 4.110 0.50% 836.750 0.000 828.53002 0K 0.0000M
COMPV:I# 32.370 0.000 0.00% 64.740 0.000 0.00 0K 0.0000M
COMS:S 57.000 0.375 0.66% 57.625 55.625 56.625 734.2K 41.8494M
CP:S 15.500 0.125 0.81% 15.750 15.375 15.375 518.4K 8.0352M
CPQ:S+ 33.000 1.000 3.12% 33.000 32.000 32.00 4362.5K 143.9625M
CR:S 31.000 0.125 0.40% 31.625 30.875 30.875 52.5K 1.6275M
CRAY:S# 0.000 0.000 0.00% 0.000 0.000 0.1875 0K 0.0000M
CREAF:S* 10.750 0.125 1.18% 10.875 10.500 10.625 145.9K 1.5684M
CRUS:S+ 39.125 0.750 1.95% 39.125 38.250 38.375 938.3K 36.7110M
CSCO:S 40.000 -0.125 -0.31% 40.625 39.875 40.125 2597.4K 103.8960M
CTC:S 71.875 -0.375 -0.52% 72.125 71.750 72.25 54.4K 3.9100M
CTME:S 3.000 -0.250 -7.69% 3.250 2.875 3.25 13.1K 0.0393M
CY:S 30.500 1.125 3.83% 30.875 29.625 29.375 540.6K 16.4883M
CYR:S+ 19.375 0.375 1.97% 19.375 18.875 19.00 89.2K 1.7283M
CYRX:S 22.250 0.125 0.56% 22.375 21.375 22.125 455.5K 10.1349M
DAL:S= 64.500 0.000 0.00% 65.250 64.000 64.50 597.7K 38.5517M
DD:S 61.125 -0.750 -1.21% 62.375 61.000 61.875 1591.6K 97.2866M
DEC:S 45.125 2.250 5.25% 45.375 42.625 42.875 3022.5K 136.3903M
DECL:I# 899.000 0.000 0.00% 1798.000 0.000 0.00 0K 0.0000M
DELL:S# 45.750 0.000 0.00% 46.000 44.375 0.00 1083.3K 0.0000M
DGN:S+ 8.500 0.000 0.00% 8.500 8.375 8.50 244.6K 2.0791M
DIS:S 54.625 -0.375 -0.68% 54.875 54.500 55.00 451.1K 24.6413M
DJ:S# 35.750 0.000 0.00% 35.875 35.500 0.00 142.9K 0.0000M
DMIC:S# 11.250 0.000 0.00% 12.125 11.000 0.00 151.5K 0.0000M
DOW:S# 72.500 0.000 0.00% 73.750 72.375 0.00 388K 0.0000M
DVOL:I# 110.100 0.000 0.00% 120.400 0.000 0.00 0K 0.0000M
ECO:S- 9.750 -0.625 -6.02% 10.125 9.750 10.375 1001.6K 9.7656M
EFII:S 51.750 -1.250 -2.36% 53.250 51.000 53.00 250.6K 12.9686M
EK:S 53.000 1.000 1.92% 53.125 51.875 52.00 813.9K 43.1367M
ELY:S+ 14.000 0.375 2.75% 14.000 13.625 13.625 1481.1K 20.7354M
EMC:S# 19.125 0.000 0.00% 19.750 19.000 0.00 6215.7K 0.0000M
ERTS:S- 21.875 -0.875 -3.85% 22.750 21.875 22.75 296.8K 6.4925M
EXBT:S* 12.000 -3.625 -23.20% 14.250 11.750 15.625 6515.1K 78.1812M
F:S* 27.250 -0.375 -1.36% 27.750 27.000 27.625 3205.2K 87.3417M
FHPC:S+ 27.250 0.500 1.87% 27.250 26.750 26.75 292.8K 7.9788M
FNM:S# 84.750 0.000 0.00% 84.750 83.750 0.00 524.7K 0.0000M
FON:S# 32.125 0.000 0.00% 32.250 31.500 0.00 707.5K 0.0000M
FPNX:S= 4.500 0.000 0.00% 4.625 4.375 4.50 29.4K 0.1323M
FRAM:S 20.875 0.500 2.45% 21.500 20.250 20.375 173.4K 3.6197M
GAB:S# 9.875 0.000 0.00% 9.875 9.750 0.00 63.9K 0.0000M
GE:S+ 55.000 0.250 0.46% 55.000 54.500 54.75 1447.3K 79.6015M
GEN:S# 6.000 0.000 0.00% 6.000 5.625 0.00 267.5K 0.0000M
GENZ:S+ 40.500 0.500 1.25% 40.500 39.750 40.00 159.2K 6.4476M
GGUY:S+ 10.500 0.000 0.00% 10.500 10.250 10.50 129.8K 1.3629M
GIS:S# 61.375 0.000 0.00% 61.625 61.125 0.00 143.7K 0.0000M
GM:S 43.875 -0.375 -0.85% 44.750 43.500 44.25 1691.8K 74.2277M
GME:S# 40.000 0.000 0.00% 40.125 39.500 0.00 393K 0.0000M
GNE:S# 51.875 0.000 0.00% 52.000 49.875 0.00 834.5K 0.0000M
GPS:S# 32.750 0.000 0.00% 33.125 32.375 0.00 554.9K 0.0000M
GPTA:S# 10.125 0.000 0.00% 10.125 9.875 0.00 83.8K 0.0000M
GT:S# 38.250 0.000 0.00% 38.750 38.250 0.00 277.2K 0.0000M
GTE:S# 34.625 0.000 0.00% 34.875 34.500 0.00 1053.1K 0.0000M
GWF:S# 20.375 0.000 0.00% 20.625 20.000 0.00 436.8K 0.0000M
GYMB:S# 25.375 0.000 0.00% 25.750 25.250 0.00 65K 0.0000M
HAN:S# 19.250 0.000 0.00% 19.500 19.125 0.00 453.9K 0.0000M
HAS:S# 33.000 0.000 0.00% 33.500 33.000 0.00 138.3K 0.0000M
HD:S+ 43.375 0.875 2.06% 43.375 42.875 42.50 1573.9K 68.2679M
HFI:S 17.875 0.250 1.42% 18.125 17.625 17.625 28K 0.5005M
HM:S 17.250 -0.500 -2.82% 17.750 17.125 17.75 1361.7K 23.4893M
HMY:S 22.000 0.500 2.33% 22.500 21.250 21.50 492.8K 10.8416M
HSN:S# 7.000 0.000 0.00% 7.500 7.000 0.00 520.6K 0.0000M
HWP:S# 123.500 0.000 0.00% 123.625 122.500 0.00 426.4K 0.0000M
I:S+ 79.750 0.500 0.63% 79.750 78.750 79.25 218.6K 17.4334M
IBM:S# 86.375 0.000 0.00% 87.375 86.125 0.00 1381.4K 0.0000M
IDTI:S+ 41.500 2.125 5.40% 41.500 38.750 39.375 2031.9K 84.3238M
IFMX:S# 37.500 0.000 0.00% 37.875 36.625 0.00 858.9K 0.0000M
INGR:S# 13.000 0.000 0.00% 13.000 12.375 0.00 318.3K 0.0000M
INTC:S* 95.000 3.250 3.54% 95.125 91.750 91.75 7663K 727.9850M
INTU:S+ 73.750 0.250 0.34% 73.750 72.750 73.50 27.8K 2.0503M
IP:S# 75.250 0.000 0.00% 76.125 74.875 0.00 335.2K 0.0000M
JCP:S# 43.375 0.000 0.00% 43.625 43.250 0.00 433.9K 0.0000M
JNJ:S# 61.625 0.000 0.00% 61.625 60.000 0.00 863.5K 0.0000M
KLAC:S* 65.125 1.625 2.56% 66.250 64.500 63.50 485.8K 31.6377M
KM:S# 14.250 0.000 0.00% 14.875 14.125 0.00 2334.3K 0.0000M
KMAG:S# 35.000 0.000 0.00% 35.125 34.500 0.00 308.3K 0.0000M
KMB:S 51.375 0.125 0.24% 51.625 51.125 51.25 175.2K 9.0009M
KO:S- 58.125 -0.250 -0.43% 58.875 58.125 58.375 880.2K 51.1616M
KWP:S* 38.625 -0.250 -0.64% 39.375 38.375 38.875 109.8K 4.2410M
LA:S# 3.500 0.000 0.00% 3.625 3.500 0.00 73.3K 0.0000M
LADF:S# 5.250 0.000 0.00% 5.625 5.250 0.00 19.8K 0.0000M
LDDS:S# 25.750 0.000 0.00% 25.875 25.000 0.00 1736.3K 0.0000M
LE:S- 16.750 -0.375 -2.19% 17.125 16.750 17.125 22.8K 0.3819M
LEAF:S# 5.625 0.000 0.00% 5.625 5.250 0.00 186.6K 0.0000M
LGNT:S 28.125 -2.000 -6.64% 28.500 25.500 30.125 4088.2K 114.9806M
LOTS:S 33.625 -1.625 -4.61% 35.500 33.500 35.25 766K 25.7568M
LRCX:S 48.375 0.250 0.52% 49.750 48.250 48.125 395.7K 19.1420M
LRNG:S# 30.250 0.000 0.00% 31.000 30.250 0.00 146.1K 0.0000M
LSI:S 58.875 2.750 4.90% 59.000 56.500 56.125 474.4K 27.9303M
LTD:S 21.875 -0.125 -0.57% 22.125 21.625 22.00 982.2K 21.4856M
LUV:S= 18.625 0.000 0.00% 18.875 18.500 18.625 354.5K 6.6026M
MA:S 36.875 0.625 1.72% 37.000 36.500 36.25 566.5K 20.8897M
MAS:S 25.875 0.125 0.49% 26.125 25.750 25.75 240.6K 6.2255M
MAT:S 23.750 0.125 0.53% 23.875 23.250 23.625 204K 4.8450M
MCD:S+ 35.000 0.500 1.45% 35.000 34.250 34.50 1191.8K 41.7130M
MCIC:S 22.000 0.375 1.73% 22.125 21.375 21.625 2887.8K 63.5316M
MCU:S- 18.000 0.000 0.00% 18.125 18.000 18.00 139.8K 2.5164M
MDR:S= 27.000 0.000 0.00% 27.125 26.875 27.00 126.8K 3.4236M
MEGT:S# 9.500 0.000 0.00% 9.875 9.500 0.00 172.6K 0.0000M
MENT:S# 16.250 0.000 0.00% 16.500 16.125 0.00 486.3K 0.0000M
MER:S# 44.125 0.000 0.00% 44.750 43.875 0.00 366.7K 0.0000M
MMM:S+ 57.875 0.250 0.43% 57.875 57.375 57.625 489.8K 28.3472M
MO:S# 67.750 0.000 0.00% 68.125 67.250 0.00 1286.7K 0.0000M
MOB:S 89.375 -0.125 -0.14% 89.750 88.875 89.50 594.5K 53.1334M
MOT:S* 54.875 0.375 0.69% 55.625 54.625 54.50 4550.1K 249.6867M
MRK:S 43.125 0.250 0.58% 43.250 42.750 42.875 1626K 70.1213M
MS:S 69.125 -0.125 -0.18% 69.375 68.875 69.25 42.3K 2.9240M
MSFT:S# 72.500 0.000 0.00% 72.500 71.125 0.00 2029.5K 0.0000M
MSII:S# 30.750 0.000 0.00% 31.250 30.750 0.00 17.3K 0.0000M
MT:S 30.125 -0.125 -0.41% 30.250 29.875 30.25 65.9K 1.9852M
MTC:S# 81.375 0.000 0.00% 81.375 80.125 0.00 175.4K 0.0000M
MU:S# 80.000 0.000 0.00% 80.375 78.500 0.00 2029.1K 0.0000M
MX:S 25.875 -0.125 -0.48% 26.000 25.625 26.00 8K 0.2070M
MXTR:S# 4.562 0.000 0.00% 4.750 4.500 0.00 119K 0.0000M
N:S 28.000 0.250 0.90% 28.250 27.750 27.75 262.7K 7.3556M
NAV:S- 13.625 -0.125 -0.91% 14.000 13.625 13.75 422.9K 5.7620M
NCDI:S# 7.125 0.000 0.00% 7.250 6.750 0.00 26.6K 0.0000M
NELL:S# 40.250 0.000 0.00% 41.000 37.500 0.00 683.4K 0.0000M
NETG:S 27.438 0.562 2.09% 27.625 26.625 26.875 418.7K 11.4881M
NKE:S 74.875 -0.125 -0.17% 75.250 74.750 75.00 168.7K 12.6314M
NN:S 31.500 -0.750 -2.33% 33.250 31.250 32.25 989.4K 31.1661M
NOBE:S# 40.750 0.000 0.00% 41.000 40.000 0.00 667.7K 0.0000M
NOC:S+ 50.500 0.250 0.50% 50.500 50.250 50.25 36.6K 1.8483M
NOVL:S# 21.125 0.000 0.00% 22.125 20.875 0.00 8075.6K 0.0000M
NSM:S# 19.250 0.000 0.00% 19.375 19.000 0.00 762.8K 0.0000M
NT:S 39.875 0.375 0.95% 40.125 39.375 39.50 448.8K 17.8959M
NWK:S 23.250 1.250 5.68% 23.625 22.250 22.00 165.9K 3.8572M
NYA:I# 275.000 0.000 0.00% 275.960 0.000 0.00 0K 0.0000M
NYV:I# 304.270 0.000 0.00% 308.550 0.000 0.00 0K 0.0000M
OAT:S= 35.250 0.000 0.00% 35.500 34.875 35.25 565.8K 19.9444M
OEX:I# 478.800 0.000 0.00% 480.730 0.000 0.00 0K 0.0000M
ORCL:S# 32.000 0.000 0.00% 32.625 31.250 0.00 1702.4K 0.0000M
OXY:S# 23.000 0.000 0.00% 23.125 22.750 0.00 707.5K 0.0000M
P:S- 34.250 -0.500 -1.44% 34.625 34.250 34.75 437.5K 14.9844M
PAC:S# 30.125 0.000 0.00% 30.375 29.875 0.00 600.4K 0.0000M
PBY:S- 29.250 -0.750 -2.50% 30.000 29.250 30.00 166.3K 4.8643M
PCCW:S 15.125 -0.125 -0.82% 15.375 15.000 15.25 769K 11.6311M
PCG:S* 26.000 0.250 0.97% 26.000 25.750 25.75 380.7K 9.8982M
PCL:S# 24.125 0.000 0.00% 24.125 23.750 0.00 81.6K 0.0000M
PE:S# 26.250 0.000 0.00% 26.500 26.000 0.00 240.8K 0.0000M
PG:S* 68.000 0.125 0.18% 68.500 68.000 67.875 561.9K 38.2092M
PHG:S# 35.000 0.000 0.00% 35.250 34.875 0.00 162.9K 0.0000M
PIR:S# 9.750 0.000 0.00% 9.750 9.625 0.00 17.4K 0.0000M
PMTC:S# 45.000 0.000 0.00% 45.875 43.000 0.00 4326.3K 0.0000M
PPW:S# 19.250 0.000 0.00% 19.375 19.250 0.00 735.8K 0.0000M
PRD:S+ 34.625 0.750 2.21% 34.625 33.750 33.875 235K 8.1369M
PSTA:S# 7.500 0.000 0.00% 7.500 7.000 0.00 18.7K 0.0000M
PTON:S# 5.875 0.000 0.00% 6.125 5.625 0.00 58.5K 0.0000M
PYRD:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
PZL:S# 48.750 0.000 0.00% 48.750 48.250 0.00 32.7K 0.0000M
QKTN:S# 8.875 0.000 0.00% 9.000 8.500 0.00 548.2K 0.0000M
QNTM:S 18.500 -1.125 -5.73% 19.125 18.250 19.625 835.6K 15.4586M
QVCN:S+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
RBK:S# 37.000 0.000 0.00% 37.500 36.500 0.00 1775.8K 0.0000M
RD:S 119.500 0.750 0.63% 120.750 118.938 118.75 396K 47.3220M
REC:S+ 6.750 0.000 0.00% 6.750 6.625 6.75 24.4K 0.1647M
REN:S# 4.500 0.000 0.00% 4.500 4.125 0.00 410.2K 0.0000M
RHR:S# 12.375 0.000 0.00% 12.625 11.625 0.00 308.7K 0.0000M
RN:S# 30.250 0.000 0.00% 30.375 30.000 0.00 1232.8K 0.0000M
RNBO:S 17.125 0.375 2.24% 17.250 16.875 16.75 38K 0.6508M
ROUS:S# 18.750 0.000 0.00% 19.500 18.750 0.00 60.2K 0.0000M
RYC:S# 41.000 0.000 0.00% 41.250 40.875 0.00 76.4K 0.0000M
S:S# 52.875 0.000 0.00% 52.875 52.500 0.00 435.2K 0.0000M
SALD:S# 7.875 0.000 0.00% 7.875 7.750 0.00 13K 0.0000M
SBC:S= 43.250 0.000 0.00% 43.625 43.000 43.25 302.1K 13.0658M
SBUX:S# 25.625 0.000 0.00% 25.625 24.875 0.00 317.4K 0.0000M
SCIS:S# 20.250 0.000 0.00% 21.125 20.000 0.00 553.5K 0.0000M
SCOC:S# 13.500 0.000 0.00% 13.750 13.500 0.00 84K 0.0000M
SDO:S# 21.125 0.000 0.00% 21.250 21.000 0.00 136.7K 0.0000M
SEG:S 29.125 -0.625 -2.10% 30.125 28.750 29.75 1173.9K 34.1898M
SFE:S 26.500 0.375 1.44% 27.000 26.375 26.125 41.1K 1.0892M
SGI:S# 35.625 0.000 0.00% 35.875 35.000 0.00 487.4K 0.0000M
SGP:S# 79.125 0.000 0.00% 79.750 77.625 0.00 737K 0.0000M
SIGM:S 5.000 0.062 1.27% 5.250 4.875 4.9375 42.5K 0.2125M
SIII:S# 23.875 0.000 0.00% 24.250 22.250 0.00 796.9K 0.0000M
SK:S# 17.625 0.000 0.00% 17.750 17.375 0.00 49.6K 0.0000M
SLB:S 58.875 -0.125 -0.21% 59.125 58.750 59.00 261.5K 15.3958M
SLR:S# 29.000 0.000 0.00% 29.375 29.000 0.00 47.7K 0.0000M
SMSC:S 16.500 0.125 0.76% 16.625 15.375 16.375 1182.7K 19.5145M
SNPS:S# 51.000 0.000 0.00% 51.500 50.500 0.00 122.3K 0.0000M
SPCO:S# 3.750 0.000 0.00% 3.875 3.500 0.00 80.5K 0.0000M
SPX:I# 509.230 0.000 0.00% 511.290 0.000 0.00 0K 0.0000M
SQNT:S# 16.750 0.000 0.00% 16.750 16.000 0.00 677.9K 0.0000M
SRA:S# 26.375 0.000 0.00% 26.500 26.125 0.00 312.5K 0.0000M
SSAX:S# 25.875 0.000 0.00% 26.000 25.125 0.00 290.9K 0.0000M
STK:S# 18.875 0.000 0.00% 19.250 18.875 0.00 301.8K 0.0000M
STRM:S# 38.500 0.000 0.00% 42.500 38.000 0.00 7583.6K 0.0000M
SUNW:S 35.750 0.188 0.53% 36.125 35.125 35.5625 946.2K 33.8267M
SUP:S# 25.875 0.000 0.00% 26.000 25.625 0.00 122.6K 0.0000M
SVGI:S# 27.000 0.000 0.00% 28.125 26.625 0.00 411.2K 0.0000M
SVM:S# 24.125 0.000 0.00% 24.125 24.000 0.00 27.8K 0.0000M
SYBS:S# 22.875 0.000 0.00% 24.000 22.625 0.00 2995.3K 0.0000M
SYMC:S 22.000 1.125 5.39% 22.375 20.750 20.875 807.4K 17.7628M
SYQT:S# 14.500 0.000 0.00% 14.625 12.625 0.00 555.8K 0.0000M
T:S# 51.375 0.000 0.00% 51.625 51.000 0.00 1941.7K 0.0000M
TAN:S 49.125 0.750 1.55% 49.250 48.250 48.375 172.3K 8.4642M
TCOMA:S# 18.875 0.000 0.00% 19.125 18.500 0.00 4633.2K 0.0000M
TDM:S# 13.375 0.000 0.00% 13.625 13.250 0.00 641.8K 0.0000M
TE:S# 21.125 0.000 0.00% 21.250 21.000 0.00 31.5K 0.0000M
TEK:S# 44.875 0.000 0.00% 45.125 43.250 0.00 219.4K 0.0000M
TELC:S# 10.875 0.000 0.00% 11.125 10.875 0.00 46.7K 0.0000M
THDO:S- 11.750 -1.250 -9.62% 13.250 11.750 13.00 162.4K 1.9082M
TICK:I# 327.000 0.000 0.00% 654.000 0.000 0.00 0K 0.0000M
TLAB:S# 63.500 0.000 0.00% 65.250 63.250 0.00 723.8K 0.0000M
TMX:S# 27.250 0.000 0.00% 27.500 27.000 0.00 1713.4K 0.0000M
TOY:S# 25.750 0.000 0.00% 26.000 25.750 0.00 1219K 0.0000M
TRAN:I# 1667.650 0.000 0.00% 1680.690 0.000 0.00 0K 0.0000M
TRB:S# 56.250 0.000 0.00% 56.375 56.000 0.00 131.5K 0.0000M
TRIN:I# 0.990 0.000 0.00% 1.980 0.000 0.00 0K 0.0000M
TRMB:S- 16.375 -0.250 -1.50% 16.750 16.375 16.625 134.4K 2.2008M
TRW:S 68.125 1.125 1.68% 68.375 67.000 67.00 155.1K 10.5662M
TSNG:S# 7.000 0.000 0.00% 7.000 6.625 0.00 40.1K 0.0000M
TTC:S# 29.500 0.000 0.00% 29.625 29.375 0.00 26.5K 0.0000M
TWX:S# 36.375 0.000 0.00% 37.125 36.250 0.00 1111.6K 0.0000M
TX:S* 65.375 0.375 0.58% 65.500 65.000 65.00 407.9K 26.6665M
TXN:S# 94.750 0.000 0.00% 94.750 92.875 0.00 500.1K 0.0000M
TYX:I# 73.200 0.000 0.00% 0.000 72.880 0.00 0K 0.0000M
UAL:S 115.500 3.125 2.78% 116.250 110.125 112.375 268.5K 31.0117M
UK:S# 30.875 0.000 0.00% 31.125 30.750 0.00 402.1K 0.0000M
USG:S 24.625 1.125 4.79% 24.750 23.375 23.50 297.4K 7.3235M
USS:S# 23.125 0.000 0.00% 23.125 21.625 0.00 1564K 0.0000M
UTIL:I# 192.660 0.000 0.00% 193.440 0.000 0.00 0K 0.0000M
UTX:S# 70.000 0.000 0.00% 70.500 69.250 0.00 600.1K 0.0000M
VAR:S# 45.000 0.000 0.00% 45.250 45.000 0.00 43.2K 0.0000M
VFIC:S# 24.500 0.000 0.00% 24.500 24.000 0.00 108.3K 0.0000M
VFINX:I# 47.560 0.000 0.00% 47.700 0.000 0.00 0K 0.0000M
VGSTX:I+ 0.000 0.000 0.00% 0.000 0.000 0.00 0K 0.0000M
VIA:S 47.625 0.625 1.33% 47.750 47.000 47.00 36.4K 1.7335M
VIEW:S# 8.875 0.000 0.00% 8.875 8.625 0.00 127.3K 0.0000M
VLSI:S 19.625 0.125 0.64% 20.125 19.500 19.50 1571.9K 30.8485M
VPMCX:I+ 0.000 0.000 0.00% 0.000 0.000 22.35 0K 0.0000M
VTSS:S# 5.000 0.000 0.00% 5.250 5.000 0.00 77.8K 0.0000M
VWINX:I 18.180 0.030 0.17% 18.200 0.000 18.15 0K 0.0000M
WAG:S# 47.750 0.000 0.00% 47.750 46.625 0.00 266.8K 0.0000M
WBB:S+ 19.125 0.000 0.00% 19.125 18.750 19.125 6.3K 0.1205M
WDC:S# 15.500 0.000 0.00% 16.375 15.250 0.00 1311K 0.0000M
WEN:S= 17.000 0.000 0.00% 17.125 16.875 17.00 342.6K 5.8242M
WFC:S 160.375 1.000 0.63% 161.000 159.625 159.375 84.3K 13.5196M
WLM:S# 26.125 0.000 0.00% 26.375 26.000 0.00 71.5K 0.0000M
WMT:S+ 25.375 0.500 2.01% 25.375 24.875 24.875 2297.9K 58.3092M
WSAU:S# 23.125 0.000 0.00% 23.250 23.000 0.00 39.6K 0.0000M
WSX:I# 345.100 0.000 0.00% 346.950 0.000 0.00 0K 0.0000M
WWTK:S# 3.875 0.000 0.00% 3.875 3.250 0.00 230.9K 0.0000M
WX:S# 15.500 0.000 0.00% 15.500 15.250 0.00 1227.6K 0.0000M
WY:S* 39.875 -0.375 -0.93% 40.500 39.750 40.25 255.3K 10.1801M
WYL:S 23.125 -0.250 -1.07% 23.375 23.000 23.375 19.8K 0.4579M
XAU:I# 116.270 0.000 0.00% 0.000 112.600 0.00 0K 0.0000M
XIRC:S# 11.625 0.000 0.00% 11.500 10.625 0.00 2408.7K 0.0000M
XLNX:S# 70.500 0.000 0.00% 71.500 69.750 0.00 689.7K 0.0000M
XMI:I# 441.360 0.000 0.00% 441.550 0.000 0.00 0K 0.0000M
XNET:S# 32.250 0.000 0.00% 33.250 31.500 0.00 49.2K 0.0000M
XON:S# 67.125 0.000 0.00% 67.375 66.875 0.00 1140.8K 0.0000M
XRX:S 115.500 -0.125 -0.11% 116.250 114.875 115.625 267.6K 30.9078M
Z:S 16.000 -2.500 -13.51% 16.875 15.625 18.50 6149.3K 98.3888M
ZCAD:S# 1.438 0.000 0.00% 1.500 1.375 0.00 25.9K 0.0000M
DJIA:I# 4208.180 0.000 0.00% 4218.540 0.000 0.00 0K 0.0000M