|
|
 |
|
Markets - Price Declines
Showing 1 - 50, as of May 16 - 12:40 | | | Symbol | Company Name | Last | Volume | Change | Percent | Rel Str | 52-High | 52-Low | Links | | STRA | STRAYER EDUCATION | 194.92 | 89,458 | -4.45 | -2.23% | 60.96% | 200.88 | 119.19 | Q C O | | ICE | INTERCNTNTL EXCHANGE | 155.07 | 917,686 | -3.93 | -2.47% | 49.87% | 194.92 | 110.25 | Q C O | | MA | MASTERCARD INC | 282.88 | 1,242,593 | -3.89 | -1.36% | 63.49% | 301.43 | 120.00 | Q C O | | LNN | LINDSAY CORPORATION | 106.63 | 152,744 | -3.20 | -2.91% | 49.76% | 131.14 | 32.83 | Q C O | | PCLN | PRICELINE.COM INC | 135.42 | 761,356 | -3.13 | -2.26% | 58.94% | 144.34 | 58.85 | Q C O | | MTB | M& T BANK CORP | 91.06 | 494,063 | -3.05 | -3.24% | 50.11% | 115.81 | 70.49 | Q C O | | CMG.B | CHIPOTLE CL B | 83.17 | 100,403 | -3.01 | -3.49% | 40.48% | 129.64 | 70.65 | Q C O | | CMG | CHIPOTLE MEX GRILL | 95.68 | 233,254 | -3.01 | -3.05% | 39.91% | 155.49 | 77.51 | Q C O | | TRMA | TRICO MARINE SVC | 32.49 | 1,712,393 | -2.95 | -8.32% | 28.55% | 43.42 | 29.04 | Q C O | | ARE | ALEXANDRIA RL EST EQ | 103.97 | 144,123 | -2.92 | -2.73% | 52.82% | 107.50 | 83.73 | Q C O | | CSH | CASH AMER INTL INC | 35.70 | 865,344 | -2.74 | -7.13% | 39.72% | 48.86 | 26.17 | Q C O | | BLK | BLACKROCK INC | 216.50 | 77,734 | -2.60 | -1.19% | 56.02% | 231.99 | 139.20 | Q C O | | TM | TOYOTA MTR CP ADS | 101.56 | 231,830 | -2.56 | -2.46% | 49.00% | 128.33 | 91.21 | Q C O | | CEO | CNOOC LTD ADS | 191.26 | 202,395 | -2.44 | -1.26% | 64.11% | 218.20 | 90.58 | Q C O | | SPSX | SUPERIOR ESSEX INC | 37.89 | 185,087 | -2.42 | -6.00% | 64.18% | 40.63 | 18.06 | Q C O | | RKH | ML REGIONBK HLDR1240 | 121.33 | 401,400 | -2.40 | -1.94% | 47.07% | 163.53 | 104.84 | Q C O | | BXP | BOSTON PPTYS INC | 100.57 | 437,568 | -2.33 | -2.26% | 52.12% | 118.00 | 79.88 | Q C O | | KSS | KOHLS CP | 48.32 | 7,590,739 | -2.17 | -4.30% | 52.26% | 76.59 | 37.31 | Q C O | | JCP | PENNEY J C CO HOLDIN | 44.16 | 3,229,501 | -2.16 | -4.66% | 54.48% | 82.49 | 33.27 | Q C O | | VFC | V F CP | 76.62 | 279,904 | -2.14 | -2.72% | 51.11% | 96.20 | 63.68 | Q C O | | MPG | MAGUIRE PROPERTIES | 14.46 | 1,808,833 | -2.09 | -12.63% | 34.52% | 37.17 | 12.42 | Q C O | | EQIX | EQUINIX INC | 87.94 | 240,965 | -2.05 | -2.28% | 58.87% | 121.13 | 57.26 | Q C O | | HAYN | HAYNES INTL INC | 59.60 | 82,151 | -2.04 | -3.31% | 46.97% | 100.10 | 41.02 | Q C O | | VMW | VMWARE INC. | 70.05 | 990,737 | -2.03 | -2.82% | 64.53% | 125.25 | 41.41 | Q C O | | ERTS | ELECTRONIC ARTS | 49.50 | 5,332,668 | -2.02 | -3.92% | 38.51% | 61.62 | 43.62 | Q C O | | GME | GAMESTOP CORP | 53.47 | 1,760,653 | -1.98 | -3.57% | 48.26% | 63.77 | 34.79 | Q C O | | ZION | ZIONS BANCORP | 43.63 | 1,310,111 | -1.93 | -4.24% | 41.75% | 82.16 | 39.31 | Q C O | | SHLD | SEARS HLDGS CORP | 94.95 | 1,222,613 | -1.90 | -1.96% | 43.24% | 183.25 | 84.72 | Q C O | | ATEA | ASTEA INTL INC | 4.00 | 124,684 | -1.90 | -32.20% | 42.28% | 7.37 | 2.98 | Q C O | | ANDE | ANDERSONS INC [THE | 39.26 | 411,800 | -1.89 | -4.59% | 30.62% | 52.67 | 38.38 | Q C O | | BMI | BADGER METER INC | 48.60 | 91,654 | -1.88 | -3.72% | 46.65% | 55.00 | 24.17 | Q C O | | NTRS | NORTHERN TR CP | 75.71 | 778,255 | -1.87 | -2.41% | 54.68% | 83.17 | 58.73 | Q C O | | CAE | CASCADE CP | 46.10 | 61,237 | -1.86 | -3.88% | 53.44% | 89.87 | 39.70 | Q C O | | AZO | AUTOZONE INC | 126.50 | 478,563 | -1.85 | -1.44% | 58.36% | 140.29 | 103.07 | Q C O | | JCG | J CREW GROUP INC. | 48.04 | 1,070,939 | -1.84 | -3.69% | 57.11% | 57.17 | 33.69 | Q C O | | WMS | W M S INDS INC | 36.76 | 1,172,931 | -1.80 | -4.67% | 48.25% | 41.23 | 24.55 | Q C O | | HDB | HDFC BANK LTD | 108.03 | 112,296 | -1.79 | -1.63% | 49.67% | 145.44 | 70.92 | Q C O | | IMCL | IMCLONE SYSTEMS | 40.91 | 1,149,479 | -1.78 | -4.17% | 35.95% | 49.18 | 30.34 | Q C O | | DECK | DECKERS OUTDOOR CP | 139.40 | 102,410 | -1.78 | -1.26% | 58.77% | 166.50 | 81.40 | Q C O | | GSI | GENERAL STEEL HLDGS | 10.13 | 1,225,353 | -1.77 | -14.87% | 49.23% | 19.43 | 3.26 | Q C O | | STT | STATE STREET CP | 72.86 | 1,774,875 | -1.76 | -2.36% | 47.78% | 86.55 | 59.13 | Q C O | | URBN | URBAN OUTFITTERS I | 31.15 | 4,618,006 | -1.74 | -5.29% | 40.86% | 35.37 | 19.20 | Q C O | | GYMB | GYMBOREE CP [THE] | 45.50 | 260,488 | -1.73 | -3.66% | 57.84% | 47.69 | 25.99 | Q C O | | FSRV | FIRSTSERVICE VTG | 18.05 | 101,186 | -1.71 | -8.65% | 19.65% | 38.29 | 16.56 | Q C O | | OEH | ORIENT-EXPRESS HOTEL | 45.69 | 79,514 | -1.70 | -3.59% | 49.84% | 65.36 | 39.19 | Q C O | | TROW | T ROWE PRICE GROUP | 61.87 | 1,199,234 | -1.69 | -2.66% | 59.03% | 65.46 | 43.00 | Q C O | | STI | SUNTRUST BANKS | 55.56 | 1,854,419 | -1.69 | -2.95% | 48.33% | 94.18 | 50.14 | Q C O | | CNW | CON-WAY INC | 48.97 | 358,061 | -1.69 | -3.34% | 52.48% | 57.81 | 37.91 | Q C O | | BBT | BB& T CP | 34.13 | 3,342,882 | -1.69 | -4.72% | 47.59% | 43.00 | 25.92 | Q C O | | GES | GUESS INC. | 41.70 | 562,733 | -1.68 | -3.87% | 56.38% | 57.20 | 30.00 | Q C O |
|
|
| Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2008 Barchart.com Inc. User agreement applies. |
All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE and AMEX at least 20 minutes. Nasdaq at least 15 minutes. |
|
|