MEGABOLSA NETWORK

Megabolsa.com  BuscaFinanzas.com  MegabolsaTrading.com  dBolsa.com  TiendaLine.com

Barchart Sponsors Overall 52 Week Highs as of May 16 - 12:40 Select: Market OverviewNewsletterMarket MomentumMarket Indices- Industrials- Nasdaq 100- S&P 100- S&P 400- S&P 500- S&P 600- Utilities- Transportations- CompositeExchange FundsETF InternationalETF Large BlendETF Large GrowthETF Large ValueETF Midcap BlendETF Midcap GrowthETF Midcap ValueETF Small BlendETF Small GrowthETF Small ValueVolume LeadersPrice AdvancesPercent AdvancesPrice DeclinesPercent DeclinesPrice VolumeVolume Advances52 Week Highs52 Week Lows--------------------Futures by GroupingFutures by Exchange--------------------FOREX--------------------Email QuotesCustom Quotes--------------------Symbol LookupFeedbackLearning CenterSupport Indices 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 Full List   Symbol Company Name Exch High Last Change Volume Rel Str Links ABB ABB LTD NYSE 32.76 32.73 +0.29 1602429 77.24%   Q   C   O   ACFN ACORN ENERGY INC NASD 6.40 6.11 -0.04 92374 73.88%   Q   C   O   ACTL ACTEL CP NASD 17.04 16.85 -0.10 97127 66.14%   Q   C   O   AMCP AMCOMP INCORPORATED NASD 12.45 12.44 -0.01 1766 68.21%   Q   C   O   AME AMETEK INC NYSE 53.12 52.35 -0.33 408667 69.71%   Q   C   O   ANR ALPHA NATURAL RES NYSE 69.18 67.35 +1.40 2057359 79.92%   Q   C   O   ANSS ANSYS INC NASD 45.95 44.94 -0.71 317645 66.38%   Q   C   O   ANST ANSOFT CP NASD 35.80 35.39 -0.28 70595 70.47%   Q   C   O   APC ANADARKO PETROLEUM NYSE 79.03 77.83 +0.45 4421790 68.54%   Q   C   O   APWR CHARDAN SOUTH CHINA NASD 22.89 22.11 -0.04 391510 77.00%   Q   C   O   ARLP ALLIANCE RES PTNR NASD 46.85 46.42 +0.82 84536 78.43%   Q   C   O   ARO AEROPOSTALE INC NYSE 36.02 34.58 -1.17 1194038 62.11%   Q   C   O   ASIA ASIAINFO HLDGS INC NASD 13.98 13.78 +0.01 192914 65.55%   Q   C   O   ATVI ACTIVISION INC NASD 33.67 32.75 -0.74 3130381 75.99%   Q   C   O   BBL BHP BILLITON SP ADR NYSE 86.08 85.06 +0.82 441091 71.45%   Q   C   O   BCF BLACKROCK REAL ASSE NYSE 18.98 18.87 +0.21 176928 69.89%   Q   C   O   BEXP BRIGHAM EXPLORATN NASD 11.94 11.76 +0.36 405820 71.34%   Q   C   O   BFAM BRIGHT HOR FAMILY NASD 47.91 47.85 +0.03 135541 78.29%   Q   C   O   BGR BLKRK GLBL E& R TRUS NYSE 36.17 36.06 +0.57 60890 69.25%   Q   C   O   BHP BHP BILLITON LIMITED NYSE 95.56 94.61 +1.19 2284433 71.60%   Q   C   O   BKC BURGER KING HOLDINGS NYSE 30.39 30.00 -0.09 952201 65.98%   Q   C   O   BKE BUCKLE INC NYSE 51.45 50.07 -1.04 143313 57.22%   Q   C   O   BLL BALL CP NYSE 56.20 55.21 -0.63 412634 65.42%   Q   C   O   BMC B M C SOFTWARE NYSE 39.37 39.28 +2.85 4088581 75.21%   Q   C   O   BNI BURLINGTN N SANTE FE NYSE 109.43 108.01 +0.08 1452965 70.60%   Q   C   O   BOI MS BRIDGES OIL IND AMEX 29.95 29.95 +0.35 400 74.20%   Q   C   O   BOKF BOK FINL CP NASD 61.41 60.41 -0.43 52955 63.28%   Q   C   O   BTE BAYTEX ENERGY TR UTS NYSE 29.38 29.13 +0.89 178618 75.53%   Q   C   O   BTU PEABODY ENERGY CORP NYSE 79.40 78.82 +2.23 4343531 73.99%   Q   C   O   BUCY BUCYRUS INTL CL A NASD 144.25 140.93 +2.24 637800 65.15%   Q   C   O   BWA BORG WARNER INC NYSE 55.33 54.89 -0.10 676285 77.58%   Q   C   O   BWV BB CBOE SP500 IPATH AMEX 52.90 51.79 +0.07 345 68.02%   Q   C   O   CAM CAMERON INTL CP NYSE 55.80 55.22 +1.55 2551716 68.39%   Q   C   O   CBRX COLUMBIA LABS INC NASD 3.11 3.10 +0.10 121249 84.25%   Q   C   O   CCK CROWN HOLDINGS INC NYSE 29.24 28.57 -0.56 522556 62.57%   Q   C   O   CDY CARDERO RESOURCE COR AMEX 3.15 3.06 +0.59 348275 78.13%   Q   C   O   CEL CELLCOM ISRAEL NYSE 35.99 35.56 +0.33 117633 69.97%   Q   C   O   CFR CULLEN FROST BNKRS NYSE 58.78 57.12 -1.41 103306 54.92%   Q   C   O   CJA VALE CAP LTD NYSE 79.75 79.75 +1.75 10000 71.14%   Q   C   O   CLF CLEVELAND CLIFFS NYSE 99.72 96.76 +1.26 1384323 75.32%   Q   C   O   CMI CUMMINS INC NYSE 73.98 71.96 -1.31 1216430 74.60%   Q   C   O   CNQ CANADIAN NAT RES NYSE 102.63 100.75 +2.64 1858638 77.63%   Q   C   O   CNX CONS ENERGY INC NYSE 100.00 99.67 +3.65 2316122 69.80%   Q   C   O   COP CONOCOPHILLIPS NYSE 91.55 91.13 +1.82 8471886 75.41%   Q   C   O   CPE CALLON PETROLEUM NYSE 25.98 25.67 +1.54 228371 82.76%   Q   C   O   CPX COMPLETE PROD SVCS NYSE 29.22 28.91 +0.26 387381 72.74%   Q   C   O   CSX C S X CP NYSE 66.50 65.34 -0.31 1543461 65.01%   Q   C   O   CVX CHEVRON CORP NYSE 100.26 99.83 +1.34 7614478 73.36%   Q   C   O   CXG CNX GAS CORP NYSE 44.92 44.43 +1.33 78160 68.48%   Q   C   O   DBN WISDOMTREE INTERNATI AMEX 42.89 42.84 +0.49 7545 71.10%   Q   C   O   DBZ MS STRAT TTL RTN SEC AMEX 11.36 11.36 +0.01 2000 64.61%   Q   C   O   DCOM DIME COMMUNITY BCS NASD 19.31 18.86 -0.37 132859 58.68%   Q   C   O   DKA WISDOMTREE INTERNATI AMEX 39.42 39.31 +0.75 18536 75.67%   Q   C   O   DNR DENBURY RES INC [HLD NYSE 34.75 34.54 +0.77 1057984 63.78%   Q   C   O   DTV THE DIRECTV GROUP I NASD 28.37 27.89 -0.27 2955198 63.71%   Q   C   O   E E N I SPA ADR NYSE 82.93 82.82 +2.25 266277 75.41%   Q   C   O   EAC ENCORE ACQUISITION NYSE 58.63 57.11 +0.89 317272 71.58%   Q   C   O   ECA ENCANA CORP NYSE 94.35 93.74 +1.93 2175383 71.74%   Q   C   O   EGLE EAGLE BULK SHIPPING NASD 36.01 35.68 +0.64 647215 73.00%   Q   C   O   EGN ENERGEN CP NYSE 73.71 73.61 +1.18 169038 71.35%   Q   C   O   EGY VAALCO ENERGY INC NYSE 7.65 7.64 +0.33 779928 73.91%   Q   C   O   EMN EASTMAN CHEM CO NYSE 76.78 76.65 +0.32 465291 68.72%   Q   C   O   ENB ENBRIDGE INC NYSE 44.79 44.23 -0.01 49276 65.29%   Q   C   O   ENER ENERGY CONV DEVICE NASD 57.00 56.42 +0.14 1156270 81.34%   Q   C   O   ENS ENERSYS NYSE 29.34 28.99 -0.01 738118 77.27%   Q   C   O   ENY CLAYMORE SWM CA EGY AMEX 32.37 32.18 +0.83 15098 73.08%   Q   C   O   EOG EOG RESOURCES INC NYSE 141.88 139.30 +3.33 1686311 59.02%   Q   C   O   EP EL PASO CORPORATION NYSE 20.36 20.17 +0.06 5759695 74.46%   Q   C   O   ESSA ESSA BANCORP INC. NASD 12.30 12.20 -0.02 43280 59.60%   Q   C   O   ESV ENSCO INTL INC NYSE 73.05 73.04 +2.88 2498991 69.08%   Q   C   O   EWZ ISHARE MSCI BRAZIL F AMEX 99.12 98.97 +2.14 6111094 71.13%   Q   C   O   FBN FURNITURE BRNDS INTL NYSE 15.46 14.93 -0.30 629080 62.86%   Q   C   O   FCG FT ISE REVERE NAT GS AMEX 29.70 29.57 +0.49 35707 71.41%   Q   C   O   FCX-M FRPRT-MCMRN C& G PR NYSE 173.46 173.46 +2.82 3768 61.01%   Q   C   O   FDG FORDING CDN COAL NYSE 74.14 72.52 -0.34 646166 66.17%   Q   C   O   FLI CHC HELICOPTER CL A NYSE 32.28 32.21 +0.16 3600 66.22%   Q   C   O   FST FOREST OIL CP [NEW] NYSE 66.57 65.92 +1.19 323355 68.02%   Q   C   O   FTI FMC TECHNOLOGIES INC NYSE 80.62 78.69 +0.48 708094 69.02%   Q   C   O   FWT MORGAN WFT SPARQS AMEX 18.17 18.10 +0.05 6000 60.51%   Q   C   O   FXA CRRNCYSHR AUS DLR TR AMEX 95.90 95.79 +1.17 184940 59.82%   Q   C   O   FXN FT ENERGY ALPHADEX AMEX 27.99 27.90 +0.61 1935 69.28%   Q   C   O   FXZ FT MAT ALPHADEX FUND AMEX 24.10 24.02 +0.15 2998 69.08%   Q   C   O   GGB GERDAU SA ADS NYSE 47.81 47.41 +1.42 1640036 74.78%   Q   C   O   GHM GRAHAM CP AMEX 67.55 65.21 -1.04 73195 64.55%   Q   C   O   GIS GEN MILLS INC NYSE 62.50 62.20 +0.12 1254596 58.79%   Q   C   O   GLF GULFMARK OFFSHORE NYSE 62.81 61.75 -0.18 76169 59.07%   Q   C   O   GLW CORNING INC NYSE 27.29 27.18 +0.13 10049060 61.98%   Q   C   O   GML ST SPDR SP EM LA ETF AMEX 96.07 96.05 +1.79 29149 69.45%   Q   C   O   GMXR GMX RESOURCES INC NASD 44.54 42.88 +0.52 176320 67.53%   Q   C   O   GNK GENCO SHIPPING NYSE 84.51 83.25 +1.17 477612 73.26%   Q   C   O   GSC GOLDMAN SACHS GROUP AMEX 82.26 81.69 +0.95 14077 67.14%   Q   C   O   GSG ISHARES GSCI CMDTY AMEX 68.34 67.66 +0.70 102263 64.50%   Q   C   O   GSP IPATH GSCI TRI ETN AMEX 69.06 68.79 +1.06 7552 65.73%   Q   C   O   GSX GASCO ENERGY INC AMEX 3.79 3.64 +0.02 799700 68.88%   Q   C   O   GTI GRAFTECH INTL LTD NYSE 24.76 24.75 +0.72 1139141 78.19%   Q   C   O   GYMB GYMBOREE CP [THE] NASD 47.69 45.50 -1.73 260488 57.84%   Q   C   O   HAL HALLIBURTON CO NYSE 49.38 48.82 +0.49 5535135 66.36%   Q   C   O   HBHC HANCOCK HLDG CO NASD 44.97 44.03 -0.73 175673 58.07%   Q   C   O   HCH ML CANADA CP HOLDRS NYSE 199.48 199.48 +2.50 100 73.41%   Q   C   O   HES HESS CP NYSE 125.71 123.40 +1.26 2023177 68.52%   Q   C   O   HK PETROHAWK ENERGY CP NYSE 27.37 26.70 -0.27 2073949 63.32%   Q   C   O   HP HELMERICH PAYNE NYSE 61.90 61.19 +1.06 685084 68.36%   Q   C   O   HUSA HOUSTON AMERICN ENGY NASD 7.62 7.32 +0.10 83476 88.52%   Q   C   O   ICLR ICON PLC ADS NASD 74.89 74.45 +1.54 68604 68.58%   Q   C   O   ICO INTERNATIONAL COAL G NYSE 10.39 10.19 +0.05 1353886 72.06%   Q   C   O   IEO ISHARES DJ US OG EP AMEX 82.72 82.09 +1.54 50614 65.40%   Q   C   O   IEZ ISHARES DJ US OE& SI AMEX 75.92 75.40 +1.29 26001 67.25%   Q   C   O   IGE ISHARES S& P GSSI NA AMEX 153.26 152.50 +2.86 89116 69.10%   Q   C   O   ILF ISHARES S& P LAT AM4 AMEX 301.13 301.04 +5.21 152907 70.13%   Q   C   O   IPHS INNOPHOS HLDNGS INC NASD 25.21 24.45 -0.30 117019 78.81%   Q   C   O   IXC ISHARES TR GLOBAL EN AMEX 156.30 156.24 +3.44 168027 75.59%   Q   C   O   IYE ISHARE DJ ENRGY SC AMEX 151.96 151.10 +2.44 460162 66.32%   Q   C   O   IYM ISHARE DJ BASIC SEC AMEX 87.68 87.11 +0.47 175686 66.44%   Q   C   O   JJE IPATH AIG ENERGY ETN AMEX 75.45 74.75 +0.90 2105 66.25%   Q   C   O   JOYG JOY GLOBAL INC NASD 82.08 80.93 +0.63 856377 62.26%   Q   C   O   JRCC JAMES RIVER COAL NEW NASD 35.71 35.20 +0.94 485335 80.25%   Q   C   O   KAZ BMB MUNAI INC AMEX 7.24 6.88 +0.18 86705 76.34%   Q   C   O   KEX KIRBY CORPORATION NYSE 61.65 59.29 -0.71 527654 61.00%   Q   C   O   KMP KINDER MORGAN ENERGY NYSE 60.89 60.20 +0.08 184035 62.38%   Q   C   O   LL LUMBER LIQUIDATORS NYSE 18.14 16.50 -0.05 73331 82.00%   Q   C   O   LSR LIFE SCIENCES RESEAR AMEX 29.38 26.50 -0.48 3015 45.76%   Q   C   O   LUK LEUCADIA NATL CP NYSE 56.52 56.26 +0.77 1885357 67.03%   Q   C   O   MAM MAINE & MARITIMES CP AMEX 46.00 44.41 -1.02 3200 75.01%   Q   C   O   MCF CONTANGO OIL & GAS AMEX 85.00 83.09 -0.26 46242 66.36%   Q   C   O   MDU MDU RESOURCES GROUP NYSE 31.46 31.43 +0.15 267744 79.43%   Q   C   O   ME MARINER ENERGY INC NYSE 34.87 33.96 +0.86 589712 70.36%   Q   C   O   MEA METALICO INC AMEX 16.75 16.30 +0.50 497277 76.10%   Q   C   O   MEE MASSEY ENERGY CO NYSE 63.75 63.64 +2.08 1324750 71.03%   Q   C   O   MELA ELECTRO-OPTICAL SCIE NASD 7.85 7.62 +0.60 221796 75.32%   Q   C   O   MMR MCMORAN EXPLOR CO SC NYSE 33.39 32.78 +0.32 522279 86.34%   Q   C   O   MPR MET PRO CP NYSE 12.93 12.90 unch 6867 75.08%   Q   C   O   MT ARCELOR MITTAL NEW NYSE 101.45 100.28 -0.30 1602728 69.73%   Q   C   O   MTL MECHEL OAO ADS NYSE 167.50 167.03 +9.62 1181966 64.50%   Q   C   O   MXC MEXCO ENERGY CORP AMEX 17.49 16.75 +2.60 73582 87.03%   Q   C   O   MXI ISHARES S& P GLOBAL AMEX 89.72 89.55 +1.18 14569 68.92%   Q   C   O   NBL NOBLE ENERGY INC NYSE 101.43