NameGF1
CreatorGreg
Latest Trade2018-07-13
Performance12.095
Current Holdings967

Summary

Key Stocks

Rules

( Assets-Liabilities ) * 0.95 > MarketCap;
MarketCap > 100M;
Price>1;
Volume;

Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Assets Liabilities Market Cap Volume Buy Price Current Price % Change
2018‑07‑13 NASDAQ FDEF First Defiance Financial 3,022.98 2,643.77 673.01 88,900.00 32.63 32.63 0.00
2018‑07‑06 NYSE RAD Rite Aid 8,329.45 6,517.14 1,707.83 7,762,500.00 1.74 1.65 -5.17
2018‑06‑29 NYSE H Hyatt Hotels 7,987.00 3,793.00 3,697.61 463,100.00 77.15 81.22 5.28
2018‑06‑29 NYSE CNK Cinemark Holdings 4,413.47 45.38 4,251.92 979,400.00 35.08 36.33 3.56
2018‑06‑29 NYSE BPL Buckeye Partners 10,215.51 5,126.32 215.55 1,166,900.00 35.15 36.28 3.21
2018‑06‑29 OTC FMCC Freddie Mac 2,022,483.00 2,020,333.00 1,482.13 2,418,500.00 2.28 2.28 0.00
2018‑06‑29 NASDAQ ACGL Arch Capital Group 32,131.96 21,921.46 3,807.15 1,642,300.00 26.46 28.43 7.45
2018‑06‑29 NYSE AOS Smith 3,106.90 1,398.50 1,533.95 1,015,300.00 59.15 60.23 1.83
2018‑06‑29 NASDAQ TWNK Hostess Brands 2,964.52 1,462.60 1,365.85 782,500.00 13.60 13.60 0.00
2018‑06‑29 NYSE VSH Vishay Intertechnology 3,570.51 1,804.41 308.48 1,094,900.00 23.20 25.70 10.78
2018‑06‑29 NYSE GTN Gray Television 3,232.71 2,241.67 110.69 1,684,900.00 15.80 15.65 -0.95
2018‑06‑21 NYSE EQH AXA Equitable Holdings 232,294.00 214,670.00 11,803.44 731,000.00 21.21 21.04 -0.80
2018‑06‑19 NASDAQ CBIO Catalyst Biosciences 145.89 3.04 140.60 316,700.00 10.46 12.44 18.93
2018‑06‑18 NYSE KMI Kinder Morgan 79,011.00 43,353.00 39,400.44 8,442,200.00 17.16 17.91 4.37
2018‑06‑15 NYSE OCN Ocwen Financial 8,463.32 7,830.98 553.07 427,000.00 4.38 4.12 -5.94
2018‑06‑15 NYSE BH.A Biglari Holdings Inc. Class A 1,020.58 468.88 202.40 100.00 980.14 960.00 -2.05
2018‑06‑15 NYSE CODI Compass Diversified Holdings 2,257.75 1,264.45 931.45 132,900.00 17.00 17.95 5.59
2018‑06‑15 NYSE ABC AmerisourceBergen 38,395.73 4,399.33 19,153.73 1,157,800.00 94.85 87.91 -7.32
2018‑06‑15 NYSE ESL Esterline Technologies 3,139.53 0.00 2,157.06 87,700.00 73.75 75.15 1.90
2018‑06‑15 NYSE PEG Public Service Enterprise Group 42,790.00 1,037.00 26,584.54 3,518,900.00 52.53 52.04 -0.93
2018‑06‑15 NYSE ALK Alaska Air Group 10,848.00 856.00 7,418.95 1,057,400.00 63.04 61.43 -2.55
2018‑06‑12 NYSE BCEI Bonanza Creek Energy 872.41 169.19 720.46 225,500.00 34.34 36.10 5.13
2018‑06‑11 NASDAQ GRSHU Gores Holdings 2,964.52 1,462.60 1,293.91 5,600.00 12.95 12.95 0.00
2018‑06‑11 NASDAQ GRSH Gores Holdings 2,964.52 1,462.60 1,147.03 311,000.00 11.48 11.48 0.00
2018‑06‑11 NASDAQ LCUT Lifetime Brands 726.91 449.17 278.17 19,100.00 11.35 12.90 13.66
2018‑06‑11 NYSE EPE EP Energy 4,989.00 4,579.00 748.28 2,362,800.00 2.77 2.70 -2.53
2018‑06‑08 NASDAQ SMBC Southern Missouri Bancorp 1,849.79 0.00 356.74 5,200.00 37.30 39.40 5.63
2018‑06‑08 NYSE OMAD One Madison 301.82 11.40 109.12 22,000.00 9.65 9.71 0.62
2018‑06‑08 NASDAQ GNCMA General Communication 9,584.75 4,468.48 3,793.26 12,704,300.00 36.28 36.28 0.00
2018‑06‑08 NASDAQ ROAD Construction Partners 319.82 144.79 149.38 53,700.00 12.14 12.42 2.31
2018‑06‑08 NASDAQ GLIBA GCI Liberty, Inc. Class A 9,584.75 4,468.48 4,945.46 369,700.00 43.10 47.78 10.86
2018‑06‑08 NYSE CIVI Civitas Solutions 1,126.34 0.00 590.44 39,300.00 16.50 16.35 -0.91
2018‑06‑04 NYSE XAN Exantas Capital 1,789.80 1,239.62 322.20 100,800.00 9.98 10.13 1.50
2018‑05‑31 NASDAQ HBMD Howard Bancorp 2,124.70 1,832.99 338.04 29,200.00 17.30 17.50 1.16
2018‑05‑29 NYSE CSLT Castlight Health 268.68 66.44 233.65 120,000.00 3.70 4.45 20.27
2018‑05‑22 NYSE WLH Lyon William Homes 2,626.41 1,772.75 799.84 155,500.00 24.25 24.21 -0.16
2018‑05‑21 NASDAQ LINDW Lindblad Expeditions Holdings 448.80 329.43 128.69 24,700.00 2.25 2.80 24.44
2018‑05‑18 NASDAQ AGTC Applied Genetic Technologies 125.45 20.75 75.16 85,200.00 5.65 3.95 -30.09
2018‑05‑18 NYSE CLNC Colony NorthStar Crdt Real Estat 8,120.90 4,918.66 1,758.24 262,200.00 19.34 21.50 11.17
2018‑05‑17 NASDAQ PRPL Purple Innovation 79.25 65.24 75.33 22,700.00 6.60 7.86 19.09
2018‑05‑17 NYSE MIC Macquarie Infrastructure 8,025.30 4,741.62 3,214.65 1,017,900.00 37.26 44.71 19.99
2018‑05‑11 NASDAQ ITEK Inotek Pharmaceuticals 217.16 47.02 120.02 394,100.00 3.04 3.04 0.00
2018‑05‑11 NYSE HZN Horizon Global 648.50 560.65 174.84 120,600.00 5.47 6.74 23.22
2018‑05‑11 NASDAQ HDSN Hudson Technologies 323.31 202.87 91.59 231,900.00 2.62 2.16 -17.71
2018‑05‑10 NASDAQ INOV Inovalon Holdings 975.56 343.80 698.69 297,000.00 9.28 10.45 12.67
2018‑05‑09 NASDAQ DISH DISH Network 30,154.93 22,428.47 7,671.94 2,120,600.00 31.12 33.59 7.94
2018‑05‑09 NYSE GYC Corporate Asset Backed , CABCO Trust 2004-102 SBC Commun Floating Rate 446,343.00 299,267.00 140,321.85 1,100.00 21.75 22.60 3.91
2018‑05‑08 NYSE SRE Sempra Energy 50,454.00 12,134.00 29,535.90 1,747,800.00 106.44 116.51 9.46
2018‑05‑08 NYSE BAS Basis Energy Services 811.57 0.00 313.90 232,600.00 14.20 11.65 -17.96
2018‑05‑07 NYSE APRN Blue Apron Holdings 487.67 290.84 209.67 6,284,400.00 2.55 3.89 52.55
2018‑05‑04 NASDAQ PFMT Performant Financial 146.28 57.04 113.33 2,400.00 2.66 2.19 -17.67
2018‑05‑04 NYSE GPI Group 1 Automotive 5,058.48 2,267.16 1,405.80 223,100.00 67.86 65.66 -3.24
2018‑05‑04 OTC DPUKY Dominos Pizza UK and IRL Plc. 798.30 0.00 329.33 135,900.00 7.79 7.79 0.00
2018‑05‑04 NYSE ED Consolidated Edison 48,900.00 18,509.00 24,557.03 1,412,600.00 79.25 79.46 0.26
2018‑05‑03 NYSE SFS Smart & Final Stores 1,782.08 1,382.98 413.07 376,400.00 4.55 5.75 26.37
2018‑05‑03 NASDAQ ESGR Enstar Group 15,611.65 12,021.57 3,499.02 20,300.00 209.00 212.00 1.44
2018‑05‑02 NASDAQ PCAR PACCAR 23,781.70 0.00 21,537.92 2,225,700.00 62.17 63.45 2.06
2018‑05‑02 NASDAQ TMUS T-Mobile US 72,004.00 19,833.00 50,963.18 3,079,300.00 56.97 61.68 8.27
2018‑05‑02 NYSE CBS.A CBS 20,591.00 18,608.00 2,235.45 1,100.00 49.06 59.31 20.89
2018‑05‑02 NYSE AMRC Ameresco 1,011.77 671.51 388.79 58,500.00 11.30 13.20 16.81
2018‑05‑02 NASDAQ HZNP Horizon Pharma 4,002.84 3,141.75 2,766.09 922,900.00 14.12 16.90 19.69
2018‑05‑02 NYSE BHR Braemar Hotels & Resorts 1,422.99 894.63 381.94 139,100.00 10.28 11.88 15.56
2018‑05‑02 NYSE RNR RenaissanceRe Holdings 15,922.20 10,060.58 4,990.45 157,600.00 129.35 122.19 -5.54
2018‑05‑02 NYSE GEL Genesis Energy 7,109.84 4,453.98 2,770.61 385,400.00 20.62 22.91 11.11
2018‑05‑02 NYSE UNM Unum Group 63,012.30 53,512.80 8,294.80 1,379,900.00 39.78 37.66 -5.33
2018‑05‑02 NYSE GEN Genesis Healthcare 4,771.54 2,543.25 389.08 182,000.00 3.93 3.93 0.00
2018‑05‑02 NYSE AEE Ameren 26,079.00 10,556.00 14,955.47 1,016,200.00 58.38 61.39 5.16
2018‑05‑02 NYSE GEN Genesis Healthcare 4,771.54 2,543.25 184.14 1,207,900.00 1.53 1.51 -1.31
2018‑04‑27 NASDAQ Z Zillow Group, Inc. Class C 3,344.14 575.70 3,533.36 1,300,900.00 47.26 62.81 32.90
2018‑04‑27 AMEX GLF GulfMark Offshore 453.60 0.00 240.48 42,900.00 34.50 33.31 -3.45
2018‑04‑27 NYSE WTTR Select Energy Services 1,391.01 309.74 979.25 821,900.00 15.30 15.44 0.92
2018‑04‑27 NYSE GJV Synthetic Fixed-Income Sec STRATS 2006-04, 7.00% News 13,372.00 3,677.00 5,184.40 400.00 25.71 25.95 0.93
2018‑04‑27 NASDAQ REGN Regeneron Pharmaceuticals 9,372.70 2,805.05 698.05 546,100.00 313.05 367.64 17.44
2018‑04‑27 NASDAQ VIAB Viacom 22,994.00 16,214.00 1,488.87 1,511,500.00 30.75 30.00 -2.44
2018‑04‑27 NYSE TAP.A Molson Coors Brewing Co. 30,184.50 16,521.00 1,031.94 100.00 73.50 70.24 -4.44
2018‑04‑27 NYSE SCG SCANA 18,584.00 13,240.00 5,619.55 1,403,900.00 37.52 39.06 4.10
2018‑04‑27 NASDAQ HMTV Hemisphere Media Group 490.40 256.92 253.29 21,500.00 10.90 12.85 17.89
2018‑04‑27 NYSE WSO Watsco 2,076.28 783.56 975.29 227,400.00 169.99 184.06 8.28
2018‑04‑27 NYSE CMSA CMS Energy 22,868.00 18,272.00 2,102.72 9,800.00 24.54 24.99 1.83
2018‑04‑27 NYSE CUK Carnival 38,611.00 15,359.00 12,424.63 113,500.00 65.52 57.80 -11.78
2018‑04‑27 NASDAQ VCTR Victory Capital Holdings, Inc. Class A 785.14 386.32 128.62 20,500.00 10.51 10.13 -3.62
2018‑04‑27 NASDAQ RUSHA Rush Enterprises 2,899.20 1,867.54 378.81 270,900.00 41.46 45.00 8.54
2018‑04‑27 NYSE ATUS Altice USA 35,279.41 29,647.79 13,569.44 3,657,500.00 17.59 18.87 7.28
2018‑04‑27 NYSE CXP Columbia Property Trust 4,638.80 1,796.34 2,723.10 432,000.00 21.65 22.98 6.14
2018‑04‑27 NASDAQ ZG Zillow Group 3,344.14 575.70 3,579.79 300,500.00 47.26 63.57 34.51
2018‑04‑27 NYSE F Ford Motor Co. 267,230.00 230,696.00 784.33 36,567,100.00 11.49 10.98 -4.44
2018‑04‑27 NASDAQ BBGI Beasley Broadcast Group 636.20 368.22 126.28 2,400.00 11.80 11.25 -4.66
2018‑04‑27 NYSE MDP Meredith 6,861.30 5,206.50 279.95 1,008,300.00 52.15 54.80 5.08
2018‑04‑27 NYSE LGF.B Lions Gate Entertainment Class B Non-Voting 8,967.60 70.30 1,977.79 290,400.00 23.21 24.53 5.69
2018‑04‑27 NASDAQ LBRDK Liberty Broadband Corporation, Class C 11,957.55 1,446.15 2,078.21 499,700.00 69.82 79.08 13.26
2018‑04‑27 NASDAQ LAUR LAUREATE EDUCATION 7,516.76 5,287.11 843.76 1,473,200.00 14.38 15.10 5.01
2018‑04‑27 NASDAQ EXPE Expedia 20,429.00 16,234.00 1,601.79 984,900.00 115.07 126.95 10.32
2018‑04‑27 OTC ALPVN Alabama Power Co. 63,274.00 44,155.00 108.74 100.00 97.00 97.00 0.00
2018‑04‑27 NYSE BRC Brady 1,033.41 298.76 130.58 50,900.00 36.90 39.25 6.37
2018‑04‑27 NYSE LGF.A Lions Gate Entertainment 8,967.60 70.30 2,101.55 339,100.00 25.05 25.92 3.47
2018‑04‑27 NASDAQ AOSL Alpha and Omega Semiconductor 594.85 158.65 337.19 42,000.00 15.15 14.15 -6.60
2018‑04‑27 NYSE OB OneBeacon Insurance Group 3,696.40 2,681.60 415.83 280,900.00 18.09 18.09 0.00
2018‑04‑27 NYSE WSO.B Watsco 2,076.28 783.56 974.34 1,200.00 170.23 183.26 7.65
2018‑04‑27 NASDAQ VEACU Vantage Energy Acquisition Unit 556.53 19.82 142.14 2,300.00 10.30 10.30 0.00
2018‑04‑27 NASDAQ VEAC Vantage Energy Acquisition 556.53 19.82 136.62 6,600.00 9.84 9.92 0.81
2018‑04‑27 NASDAQ VIA Viacom 22,994.00 16,214.00 1,735.03 11,200.00 35.70 35.05 -1.82
2018‑04‑27 NASDAQ MLNK ModusLink Global Solutions 843.03 689.20 142.09 72,900.00 2.36 2.36 0.00
2018‑04‑27 NASDAQ LBRDA Liberty Broadband 11,957.55 1,446.15 2,075.58 99,000.00 69.25 78.87 13.89
2018‑04‑27 NYSE UHS Universal Health Services 11,023.52 5,807.87 755.25 649,900.00 114.34 114.74 0.35
2018‑04‑27 NASDAQ CENT Central Garden & Pet Co. 1,703.96 999.46 528.80 17,600.00 37.80 43.59 15.32
2018‑04‑27 NYSE ACN Accenture 23,250.79 13,453.47 110.56 1,420,300.00 152.39 168.09 10.30
2018‑04‑27 NASDAQ AGII Argo Group International Holdings 9,141.30 7,353.90 1,994.41 212,500.00 58.60 58.85 0.43
2018‑04‑27 NASDAQ SSP Scripps 2,083.98 1,179.29 167.18 184,000.00 11.50 13.74 19.48
2018‑04‑27 NASDAQ FLNT Fluent 275.23 83.71 173.00 185,400.00 2.77 2.42 -12.61
2018‑04‑27 NASDAQ SCWX SecureWorks 1,019.18 300.77 127.38 43,000.00 10.83 12.59 16.25
2018‑04‑27 NASDAQ FMBI First Midwest Bancorp 14,379.97 12,510.68 2,704.94 370,000.00 24.57 25.54 3.95
2018‑04‑27 NYSE CMS CMS Energy 22,868.00 18,272.00 4,027.97 1,744,800.00 47.18 47.85 1.42
2018‑04‑27 NASDAQ JBSS Sanfilippo & Son 426.20 190.17 197.35 26,800.00 57.98 77.13 33.03
2018‑04‑27 NYSE MKC McCormick & Co. 10,383.80 7,343.50 1,026.51 543,200.00 106.69 119.14 11.67
2018‑04‑27 NYSE SWCH Switch 1,462.47 704.91 450.48 476,100.00 14.04 12.70 -9.54
2018‑04‑27 NYSE GPK Graphic Packaging Holding Co. 7,130.30 0.00 4,598.41 1,284,700.00 14.46 14.85 2.70
2018‑04‑27 NYSE MKC.V McCormick & Co. 10,383.80 7,343.50 1,025.71 400.00 106.31 117.15 10.20
2018‑04‑27 NYSE NC NACCO Industries 374.18 149.29 178.21 8,000.00 36.65 33.35 -9.00
2018‑04‑27 NASDAQ RUSHB Rush Enterprises 2,899.20 1,867.54 383.51 6,100.00 39.67 45.89 15.68
2018‑04‑27 NYSE EVC Entravision Communications 745.90 405.50 325.95 181,300.00 4.80 4.90 2.08
2018‑04‑27 NASDAQ CENTA Central Garden & Pet Co. 1,703.96 999.46 492.49 69,600.00 35.80 40.67 13.60
2018‑04‑27 NYSE TAP Molson Coors Brewing Co. 30,184.50 16,521.00 1,007.99 1,480,800.00 72.30 68.10 -5.81
2018‑04‑27 NYSE TROX Tronox 4,858.00 3,825.00 560.80 811,900.00 17.58 19.30 9.78
2018‑04‑27 NYSE GHC Graham Holdings 4,760.96 1,871.37 556.08 10,000.00 608.60 573.90 -5.70
2018‑04‑25 NYSE NS NuStar Energy 6,586.71 4,094.66 2,198.19 399,500.00 20.90 24.72 18.28
2018‑04‑25 NASDAQ FRED Fred's 596.75 436.47 66.52 665,400.00 2.95 2.20 -25.42
2018‑04‑25 NYSE IDT IDT 387.89 360.98 8.66 150,500.00 5.52 5.74 3.99
2018‑04‑25 NASDAQ AFH Atlas Financial Holdings 507.45 416.06 98.48 38,000.00 10.65 8.35 -21.60
2018‑04‑25 NYSE ETM Entercom Communications 4,473.69 2,754.49 1,111.51 1,822,800.00 10.45 8.00 -23.44
2018‑04‑25 NASDAQ IBKR Interactive Brokers Group 59,093.00 52,387.00 4,409.67 542,100.00 72.01 61.50 -14.60
2018‑04‑25 NASDAQ GLDD Great Lakes Dredge & Dock 788.26 576.76 339.14 124,300.00 4.50 5.60 24.44
2018‑04‑25 NYSE CLD Cloud Peak Energy 1,689.13 690.30 262.93 291,600.00 2.98 3.26 9.40
2018‑04‑25 AMEX NES Nuverra Environmental Solutions 292.42 70.64 131.69 21,100.00 17.50 10.95 -37.43
2018‑04‑25 NYSE NNI Nelnet 23,898.40 21,653.18 1,783.40 41,200.00 53.80 60.06 11.64
2018‑04‑25 NASDAQ OPK Opko Health 2,578.89 755.63 3,362.44 7,467,900.00 3.04 5.86 92.76
2018‑04‑25 NYSE AFL AFLAC 147,356.00 123,069.00 32,894.36 2,321,600.00 45.41 42.60 -6.19
2018‑04‑25 NASDAQ COGT Cogint 275.23 83.71 206.85 331,800.00 2.75 2.75 0.00
2018‑04‑25 NYSE ZFC ZAIS Financial 2,640.95 2,079.20 428.75 47,800.00 13.40 13.40 0.00
2018‑04‑25 NYSE S Sprint 85,459.00 59,040.00 22,063.11 6,746,100.00 6.02 5.66 -5.98
2018‑04‑25 NASDAQ BWINA Baldwin & Lyons 1,367.25 955.44 63.95 200.00 23.02 24.50 6.43
2018‑04‑25 NYSE DDT Dillard's Capital Trust I, 7.50% Capital Securities 3,781.46 2,099.38 611.13 43,300.00 25.42 27.10 6.61
2018‑04‑25 NYSE ECR Eclipse Resources 1,388.32 727.67 537.73 857,600.00 1.25 1.80 44.00
2018‑04‑25 NYSE PIR Pier 1 Imports 773.16 516.38 198.37 1,022,500.00 2.24 2.23 -0.45
2018‑04‑25 NYSE KODK Eastman Kodak Co. 1,672.00 1,474.00 166.35 268,900.00 4.95 3.95 -20.20
2018‑04‑25 NASDAQ VLGEA Village Super Market 464.32 165.92 272.16 15,100.00 27.49 29.03 5.60
2018‑04‑25 NYSE HCI HCI Group 773.22 580.32 184.16 40,600.00 19.18 20.07 4.64
2018‑04‑25 NYSE SRG Seritage Growth Properties 2,696.01 1,373.45 1,513.37 150,800.00 35.58 43.20 21.42
2018‑04‑25 NYSE AP Ampco-Pittsburgh 577.73 412.44 119.91 11,600.00 10.55 9.90 -6.16
2018‑04‑25 NYSE OFG OFG Bancorp 6,247.12 5,300.27 646.33 86,700.00 13.45 14.50 7.81
2018‑04‑25 NYSE SUP Superior Industries International 1,617.80 1,193.52 443.86 56,000.00 13.50 17.65 30.74
2018‑04‑25 NASDAQ LVNTA Liberty Interactive Ventures Corp Series A 18,715.00 12,747.00 1,562.98 3,387,900.00 53.42 53.42 0.00
2018‑04‑25 NASDAQ FMCI Forum Merger 985.99 0.00 590.96 23,300.00 8.30 8.30 0.00
2018‑04‑25 AMEX FSP Franklin Street Properties 1,986.19 1,127.28 947.92 186,500.00 7.55 8.85 17.22
2018‑04‑25 NYSE BW Babcock & Wilcox Enterprises 1,266.51 1,196.52 102.28 678,600.00 2.35 2.34 -0.43
2018‑04‑25 NYSE SLD Sutherland Assest Management 2,640.95 2,079.20 462.35 18,400.00 14.45 16.50 14.19
2018‑04‑25 NASDAQ FMCIU Forum Merger Corporation Unit 985.99 0.00 655.75 900.00 9.21 9.21 0.00
2018‑04‑25 NASDAQ SOHU Sohu.com 3,444.85 1,682.23 1,315.78 147,900.00 27.28 34.02 24.71
2018‑04‑25 NYSE RMP Rice Midstream Partners 2,925.71 380.05 1,799.51 283,100.00 18.82 17.97 -4.52
2018‑04‑25 NASDAQ QVCA Liberty Interactive Series A QVC Group 18,715.00 12,747.00 817.19 2,344,400.00 27.93 27.93 0.00
2018‑04‑25 NYSE ATH Athene Holding 93,557.00 84,862.00 152.26 862,200.00 49.20 44.53 -9.49
2018‑04‑25 NASDAQ AMR Alta Mesa Resources 3,692.56 606.85 2,265.58 7,793,300.00 8.59 8.59 0.00
2018‑04‑25 NYSE UBA Urstadt Biddle Properties 1,021.56 354.17 592.96 54,400.00 19.35 22.39 15.71
2018‑04‑25 NASDAQ CVON ConvergeOne Holdings, Inc. Class A 985.99 0.00 667.14 59,100.00 8.65 9.49 9.71
2018‑04‑25 NYSE GNK Genco Shipping & Trading 1,452.57 533.52 534.21 279,300.00 16.44 15.08 -8.27
2018‑04‑25 NASDAQ STCN Steel Connect 843.03 689.20 119.21 10,300.00 2.00 2.06 3.00
2018‑04‑25 NASDAQ ACTG Acacia Research 317.83 50.78 200.06 116,400.00 3.65 3.85 5.48
2018‑04‑25 NYSE NWL Newell Brands 33,469.40 19,302.10 13,308.18 2,870,400.00 27.18 27.80 2.28
2018‑04‑25 NASDAQ BWINB Baldwin & Lyons 1,367.25 955.44 63.87 8,600.00 23.20 24.60 6.03
2018‑04‑25 NASDAQ PDLI PDL BioPharma 1,100.40 257.29 479.89 1,669,200.00 2.88 2.59 -10.07
2018‑04‑25 NYSE UBP Urstadt Biddle Properties 1,021.56 354.17 505.02 2,400.00 16.78 18.02 7.39
2018‑04‑25 NASDAQ EGC Energy XXI Gulf Coast 1,025.04 890.63 298.53 632,500.00 5.71 8.94 56.57
2018‑04‑25 NYSE LNC Lincoln National 279,237.00 263,252.00 13,927.25 1,397,900.00 71.90 63.54 -11.63
2018‑04‑25 NASDAQ PTSI P.A.M. Transportation Services 396.82 267.53 290.79 6,400.00 35.47 46.13 30.05
2018‑04‑25 NYSE GMRE Global Medical REIT 539.86 285.11 190.57 64,000.00 7.82 8.57 9.59
2018‑04‑25 NYSE SIG Signet Jewelers 5,272.90 2,766.30 2,194.41 1,784,800.00 40.09 58.14 45.02
2018‑03‑23 NASDAQ SATS EchoStar 8,977.34 4,998.66 2,175.40 135,100.00 53.60 47.17 -12.00
2018‑03‑16 NYSE BHGE Baker Hughes, a GE 55,221.00 0.00 13,708.27 2,337,600.00 30.92 32.63 5.53
2018‑01‑26 NYSE BHI Baker Hughes 55,050.00 17,220.00 0.00 4,124,500.00 57.68 57.68 0.00
2018‑01‑26 NYSE XL XL Group 65,337.96 54,102.74 14,544.15 1,123,700.00 36.67 56.36 53.70
2018‑01‑26 NYSE MFA MFA Financial 10,615.21 7,379.78 3,108.21 1,923,100.00 7.43 7.75 4.31
2018‑01‑26 NASDAQ CG Carlyle Group 12,941.80 9,898.80 2,362.41 444,800.00 25.60 23.80 -7.03
2018‑01‑26 NYSE NE Noble 10,268.12 4,609.34 1,594.20 4,045,900.00 5.04 6.45 27.98
2018‑01‑26 NYSE CMO Capstead Mortgage 13,292.52 12,100.30 809.83 792,200.00 8.66 8.57 -1.04
2018‑01‑26 NYSE ENO Entergy New Orleans 43,876.77 33,928.34 4,619.08 10,600.00 25.20 25.84 2.54
2018‑01‑26 NASDAQ VBTX Veritex Holdings 3,063.32 2,565.89 775.66 154,100.00 28.21 31.41 11.34
2018‑01‑26 NYSE RDC Rowan Companies 8,328.00 3,044.80 2,013.86 2,166,800.00 15.62 16.37 4.80
2018‑01‑26 NYSE AI Arlington Asset Investment 4,460.52 4,141.51 291.26 243,400.00 11.17 10.21 -8.59
2018‑01‑26 NYSE ARR ARMOUR Residential REIT 8,471.26 7,226.29 984.29 330,300.00 24.53 23.16 -5.58
2018‑01‑26 NASDAQ CPSS Consumer Portfolio Services 2,438.98 2,251.65 83.10 8,300.00 4.55 3.69 -18.90
2018‑01‑26 NASDAQ TESO Tesco 344.28 34.70 172.86 15,653,700.00 3.70 3.70 0.00
2018‑01‑26 NYSE NYLD NRG Yield 8,362.00 6,236.00 750.07 856,600.00 19.15 17.90 -6.53
2018‑01‑26 NYSE MITT AG Mortgage Investment Trust 3,697.08 2,991.26 541.74 125,000.00 18.34 19.15 4.42
2018‑01‑26 OTC SNCR Synchronoss Technologies 982.90 592.08 295.20 15,095,200.00 8.32 7.00 -15.87
2018‑01‑24 NYSE JONE Jones Energy 1,941.18 1,293.16 35.41 962,700.00 1.39 0.38 -72.66
2018‑01‑16 NASDAQ MTGEP American Capital Mortgage Investment 5,857.81 4,897.21 1,179.29 42,500.00 25.54 25.72 0.70
2018‑01‑12 NASDAQ MSEX Middlesex Water Co. 705.00 n/a 709.33 46,700.00 37.37 44.32 18.60
2018‑01‑11 NASDAQ RELL Richardson Electronics 163.36 26.90 102.45 5,700.00 7.95 9.53 19.87
2018‑01‑10 NASDAQ CASS Cass Information Systems 1,650.80 1,428.38 870.07 27,800.00 57.83 70.09 21.20
2018‑01‑09 NASDAQ PANL Pangaea Logistics Solutions 411.80 263.93 130.53 1,000.00 2.84 3.00 5.63
2018‑01‑05 NASDAQ BPFHW Boston Private Financial Holdings 8,318.36 7,512.53 913.78 600.00 9.20 10.85 17.93
2017‑12‑29 NASDAQ INDUU Industrea Acquisition Unit 238.17 10.48 242.65 51,900.00 10.05 10.55 4.98
2017‑12‑29 NASDAQ INDU Industrea Acquisition 238.17 10.48 229.31 2,500.00 9.75 9.92 1.74
2017‑12‑29 NYSE HESM Hess Midstream Partners 2,661.30 75.90 538.81 114,400.00 19.81 19.65 -0.81
2017‑12‑29 NYSE GPMT Granite Point Mortgage Trust 2,520.72 1,692.36 817.49 128,500.00 17.74 18.68 5.30
2017‑12‑29 NYSE IPOA Social Capital Hedosophia Holdings 695.41 24.59 689.31 2,400.00 10.09 10.00 -0.89
2017‑12‑29 NYSE TPRE Third Point Reinsurance 4,756.23 3,136.92 1,303.61 225,300.00 14.65 12.75 -12.97
2017‑12‑29 NASDAQ LONE Lonestar Resources US 624.52 351.45 207.20 375,300.00 3.97 9.00 126.70
2017‑12‑29 NYSE TRTX TPG RE Finance Trust 3,841.90 2,649.29 1,211.69 99,300.00 19.05 20.49 7.56
2017‑12‑29 NASDAQ NESR National Energy Services Reunited 231.53 14.46 303.71 200.00 9.95 10.97 10.25
2017‑12‑29 NYSE OMP Oasis Midstream Partners 767.64 201.77 262.81 35,500.00 17.44 19.50 11.81
2017‑12‑29 NYSE SMHI SEACOR Marine Holdings 1,117.38 614.21 459.06 27,300.00 11.70 23.11 97.52
2017‑12‑08 NASDAQ TSBK Timberland Bancorp 1,001.20 883.36 281.22 7,300.00 27.12 37.92 39.82
2017‑12‑08 NASDAQ WHLR Wheeler Real Estate Investment Trust 542.75 401.21 39.94 42,900.00 11.63 4.60 -60.45
2017‑12‑08 NASDAQ NXEO Nexeo Solutions 2,317.90 1,500.50 835.49 96,900.00 7.83 9.21 17.62
2017‑11‑17 OTC SIAF Sino Agro Food 808.52 73.18 148.19 38,500.00 3.93 3.93 0.00
2017‑11‑17 NYSE FGL Fidelity & Guaranty Life 28,965.00 26,718.00 1,834.87 576,400.00 31.25 31.10 -0.48
2017‑11‑15 NASDAQ CECE CECO Environmental 422.12 227.55 224.77 68,300.00 5.25 6.66 26.76
2017‑11‑15 NASDAQ SREV ServiceSource International 290.27 181.05 341.13 142,800.00 2.87 3.76 31.01
2017‑11‑14 NYSE CLPR Clipper Realty 1,068.70 895.79 176.17 36,600.00 9.65 9.88 2.38
2017‑11‑14 NYSE VRX Valeant Pharmaceuticals International 35,798.00 31,275.00 8,299.35 6,571,500.00 14.28 23.40 63.87
2017‑11‑10 NYSE TISI Team 1,041.15 591.22 665.72 360,400.00 13.90 21.05 51.44
2017‑11‑10 NASDAQ HWCC Houston Wire & Cable Co. 197.33 104.54 140.09 39,400.00 5.85 8.03 37.18
2017‑11‑10 NASDAQ MEET MeetMe 272.55 88.75 294.33 880,600.00 2.29 3.94 72.05
2017‑11‑10 NYSE TDW Tidewater 1,812.85 771.88 678.50 221,500.00 26.57 30.62 15.24
2017‑11‑10 NYSE CRR Carbo Ceramics 517.18 133.20 275.78 382,900.00 9.45 9.99 5.71
2017‑11‑10 NASDAQ FTD FTD Companies 619.73 405.41 126.03 232,300.00 8.09 4.43 -45.24
2017‑11‑10 NYSE EVH Evolent Health 1,306.31 251.40 1,749.39 589,100.00 11.15 22.25 99.55
2017‑11‑10 NASDAQ AGFS AgroFresh Solutions 949.56 540.69 350.49 77,100.00 5.11 6.95 36.01
2017‑11‑10 NASDAQ SGRY Surgery Partners 4,594.88 3,964.22 745.92 237,100.00 9.45 15.30 61.90
2017‑11‑10 NYSE CTL CenturyLink 74,793.00 51,350.00 21,361.16 5,129,500.00 15.48 19.88 28.42
2017‑11‑10 OTC SWKH SWK Holdings 214.19 2.52 139.34 400.00 10.67 10.67 0.00
2017‑11‑10 NYSE GDI Gardner Denver Holdings 2,455.40 987.34 1,418.66 1,225,200.00 28.76 28.18 -2.02
2017‑11‑10 NASDAQ CMRX Chimerix 214.90 9.21 225.87 87,400.00 4.90 4.74 -3.27
2017‑11‑09 NASDAQ HALL Hallmark Financial Services 1,244.24 993.09 174.24 61,700.00 10.65 10.19 -4.32
2017‑11‑09 NYSE RESI Altisource Residential 1,921.12 1,312.24 553.11 168,600.00 10.79 10.24 -5.10
2017‑11‑09 NASDAQ MTGE American Capital Mortgage Investment 5,857.81 4,897.21 909.08 94,700.00 18.05 19.70 9.14
2017‑11‑09 NASDAQ ADVM Adverum Biotechnologies 257.16 11.12 351.84 401,800.00 2.95 5.15 74.58
2017‑11‑09 NYSE AXS AXIS Capital Holdings 25,087.31 19,822.91 4,822.38 524,500.00 53.92 56.89 5.51
2017‑11‑09 NASDAQ SLM SLM 23,406.32 20,796.49 5,187.54 2,890,900.00 10.08 11.51 14.19
2017‑11‑09 NYSE AC Associated Capital Group 955.34 16.95 163.39 11,500.00 34.25 41.65 21.61
2017‑11‑07 NASDAQ VRTS Virtus Investment Partners 2,538.21 1,908.64 948.37 44,700.00 110.90 131.50 18.58
2017‑11‑03 NYSE BH Biglari Holdings 58.58 0.00 401.90 12,000.00 361.27 192.59 -46.69
2017‑11‑03 NASDAQ DWSN Dawson Geophysical 170.08 30.59 168.76 137,200.00 5.00 7.95 59.00
2017‑11‑03 NASDAQ SCVL Shoe Carnival 437.92 136.41 407.52 158,600.00 18.41 32.97 79.09
2017‑11‑03 NYSE CIM Chimera Investment 21,330.73 17,659.99 3,537.47 644,300.00 18.12 18.79 3.70
2017‑11‑03 NASDAQ TUES Tuesday Morning 390.40 200.51 124.95 126,600.00 3.10 2.80 -9.68
2017‑11‑03 NYSE PAH Platform Specialty Products 10,547.20 7,580.20 3,558.36 2,594,200.00 10.40 12.14 16.73
2017‑11‑03 NYSE AHL Aspen Insurance Holdings 13,207.90 10,348.90 2,442.78 369,900.00 41.60 39.65 -4.69
2017‑11‑03 NYSE DDR DDR 6,910.45 4,138.12 5,243.74 2,265,400.00 7.92 14.35 81.19
2017‑11‑03 NASDAQ VECO Veeco Instruments 1,362.03 534.07 747.42 208,600.00 16.30 15.35 -5.83
2017‑11‑03 NASDAQ AGNC AGNC Investment 69,221.00 60,883.00 7,486.09 2,230,000.00 19.78 19.06 -3.64
2017‑10‑31 NASDAQ NAVI Navient 113,209.00 109,541.00 3,646.28 2,065,200.00 12.46 13.43 7.78
2017‑10‑31 NASDAQ LPNT LifePoint Health 6,256.90 3,873.80 1,847.82 751,600.00 48.15 48.50 0.73
2017‑10‑31 NYSE MHO M 1,894.37 1,108.01 775.98 101,600.00 33.40 27.31 -18.23
2017‑10‑31 NYSE GM General Motors 218,726.00 183,268.00 55,382.84 5,152,700.00 42.98 39.36 -8.42
2017‑10‑31 NASDAQ RVLT Revolution Lighting Technologies 167.64 89.98 94.15 40,700.00 5.56 4.10 -26.26
2017‑10‑31 NASDAQ PCO Pendrell 208.18 9.00 119.99 11,600.00 6.48 634.50 9,691.67
2017‑10‑27 NASDAQ VRA Vera Bradley 344.50 59.80 380.77 233,500.00 7.21 13.23 83.50
2017‑10‑18 NASDAQ SORL SORL Auto Parts 818.65 601.12 88.80 150,200.00 5.20 4.94 -5.00
2017‑10‑13 NASDAQ GSHT Gores Holdings II 404.78 15.29 101.40 51,400.00 10.01 10.16 1.50
2017‑10‑13 NASDAQ FINL Finish Line 675.03 224.04 547.38 5,145,900.00 10.32 13.51 30.91
2017‑10‑06 NASDAQ SRRA Sierra Oncology 136.44 5.64 223.68 290,800.00 1.92 2.84 47.92
2017‑10‑06 OTC PCBC Pacific Commerce Bancorp 5,991.28 5,135.44 263.56 5,300.00 8.00 8.00 0.00
2017‑10‑02 NASDAQ CPAA Conyers Park Acquisition 404.13 14.54 476.56 3,900.00 11.84 11.84 0.00
2017‑10‑02 NASDAQ FCEL FuelCell Energy 367.62 193.37 156.74 422,000.00 1.84 1.33 -27.72
2017‑10‑02 NASDAQ CPAAU Conyers Park Acquisition 404.13 14.54 508.76 800.00 12.64 12.64 0.00
2017‑10‑02 NASDAQ LILA Liberty Global plc LiLAC Class A 80,973.50 68,008.20 1,044.22 214,000.00 25.05 20.48 -18.24
2017‑09‑21 NYSE CATO Cato 518.47 177.23 28.46 618,000.00 12.79 22.85 78.66
2017‑09‑14 NASDAQ FTR Frontier Communications 24,678.00 22,282.00 419.12 2,200,100.00 12.92 5.06 -60.84
2017‑09‑12 NASDAQ MTRX Matrix Service Co. 539.24 207.32 544.50 135,000.00 14.45 20.25 40.14
2017‑09‑07 NASDAQ BANFP BFC Capital Trust II 7,615.64 6,777.55 951.63 1,200.00 27.10 27.31 0.78
2017‑09‑07 NYSE VSLR Vivint Solar 1,965.78 1,477.25 599.71 476,300.00 4.80 5.60 16.67
2017‑09‑07 NYSE AOI Alliance One International 1,966.63 1,683.80 156.09 109,300.00 10.10 16.40 62.38
2017‑09‑07 NASDAQ FSLR First Solar 6,840.19 1,680.82 5,732.64 1,613,200.00 47.45 54.06 13.93
2017‑09‑07 NYSE OKS ONEOK Partners 15,341.93 9,337.07 3,727.51 5,018,900.00 51.07 51.07 0.00
2017‑09‑07 NYSE LXP Lexington Corporate Properties Trust 3,412.00 2,137.61 2,121.45 513,400.00 9.91 8.87 -10.49
2017‑09‑07 NYSE BRK.B Berkshire Hathaway 702,651.00 351,599.00 255,633.48 2,694,600.00 173.99 190.96 9.75
2017‑09‑07 NYSE ARI Apollo Commercial Real Estate Finance 4,242.17 1,894.64 2,327.54 735,700.00 17.79 18.70 5.12
2017‑09‑07 NYSE MS Morgan Stanley 858,495.00 779,006.00 84,529.94 9,772,400.00 44.07 48.08 9.10
2017‑09‑07 NYSE KKR KKR & CO. 47,579.15 25,810.22 13,063.29 4,423,600.00 18.26 26.53 45.29
2017‑09‑07 NASDAQ DGII Digi International 359.34 37.31 371.97 36,700.00 9.20 13.45 46.20
2017‑09‑07 NASDAQ TERP TerraForm Power 6,258.78 3,928.67 1,688.18 975,800.00 13.78 10.93 -20.68
2017‑09‑07 NASDAQ GLBL TerraForm Global 2,429.24 1,341.39 0.00 371,800.00 5.05 5.08 0.50
2017‑09‑07 NASDAQ CAAS China Automotive Systems 725.72 402.31 129.11 12,700.00 5.55 4.06 -26.85
2017‑09‑07 NYSE GLD SPDR Gold Shares 36,013.43 12.16 34,574.40 5,444,200.00 128.13 117.61 -8.21
2017‑09‑07 NYSE DM Dominion Midstream Partners 8,159.80 1,189.20 924.25 411,800.00 28.30 14.35 -49.29
2017‑09‑07 NASDAQ CRZO Carrizo Oil & Gas 2,538.46 1,975.06 2,374.21 2,247,300.00 12.02 28.46 136.77
2017‑09‑07 NYSE BBX BBX Capital 407.21 49.26 151.16 312,000.00 7.34 8.90 21.25
2017‑09‑07 NASDAQ SENEB Seneca Foods 1,070.43 673.50 220.08 200.00 30.05 28.00 -6.82
2017‑09‑07 NYSE AHP Ashford Hospitality Prime 1,422.99 894.63 337.40 274,600.00 9.42 10.38 10.19
2017‑09‑07 NASDAQ FSFG First Savings Financial Group 1,008.55 912.73 169.28 1,300.00 52.47 71.59 36.44
2017‑09‑07 NASDAQ CZR Caesars Entertainment 25,151.00 21,849.00 7,785.30 4,427,800.00 11.65 11.50 -1.29
2017‑09‑07 NASDAQ SENEA Seneca Foods 1,070.43 673.50 225.98 11,400.00 30.25 27.55 -8.93
2017‑09‑07 NYSE PJC Piper Jaffray Companies 1,577.37 842.36 1,176.35 82,400.00 53.00 75.85 43.11
2017‑09‑07 NASDAQ MHLD Maiden Holdings 6,757.31 5,598.86 656.63 178,800.00 6.55 7.65 16.79
2017‑09‑07 NYSE CNX CONSOL Energy 8,122.23 3,054.32 3,813.44 1,038,300.00 14.40 17.16 19.17
2017‑09‑07 NYSE ENBL Enable Midstream Partners 11,687.00 4,068.00 7,318.96 428,300.00 14.60 17.26 18.22
2017‑09‑07 NYSE CEQP Crestwood Equity Partners 4,271.20 2,106.40 2,279.33 310,400.00 25.25 33.30 31.88
2017‑09‑07 NYSE AR Antero Resources 15,422.85 6,501.75 6,959.25 3,081,300.00 19.71 21.76 10.40
2017‑09‑07 NASDAQ ENT Global Eagle Entertainment 954.97 990.01 249.50 304,200.00 3.09 2.86 -7.44
2017‑09‑07 NYSE CGI Celadon Group 981.72 0.00 97.63 286,100.00 5.55 3.45 -37.84
2017‑09‑07 NASDAQ MANT ManTech International 1,801.61 443.51 1,518.96 73,200.00 40.37 59.60 47.63
2017‑09‑07 NYSE THC Tenet Healthcare 23,184.00 20,626.00 3,541.16 765,000.00 16.95 34.24 102.01
2017‑09‑07 NYSE ANDX Tesoro Logistics 8,109.00 4,676.00 9,128.41 452,500.00 52.13 42.81 -17.88
2017‑09‑07 NYSE NHI National Health Investors 2,559.43 1,239.55 3,108.68 169,900.00 80.43 75.09 -6.64
2017‑09‑07 NASDAQ LEXEB Liberty Expedia Holdings, Inc. Series B 35,760.00 17,058.00 2,504.49 200.00 52.61 46.00 -12.56
2017‑09‑07 NYSE NLY Annaly Capital Management 100,382.23 86,439.30 12,200.02 5,768,000.00 12.34 10.43 -15.48
2017‑09‑07 NASDAQ SND Smart Sand 254.63 63.01 220.97 500,100.00 5.95 5.52 -7.23
2017‑09‑07 NYSE CDI CDI 292.19 115.52 154.10 608,700.00 8.25 8.20 -0.61
2017‑09‑07 NYSE EEP Enbridge Energy Partners 14,886.00 8,086.00 3,523.12 1,518,900.00 15.45 10.98 -28.93
2017‑09‑07 NYSE DPM DCP Midstream Partners 13,678.00 6,366.00 5,388.45 97,900.00 37.60 37.60 0.00
2017‑09‑07 NASDAQ WMIH WMIH 608.92 17.30 289.40 535,800.00 1.20 1.37 14.17
2017‑09‑07 NYSE MET MetLife 712,584.00 656,076.00 44,818.84 3,767,500.00 46.81 44.20 -5.58
2017‑09‑07 NYSE DYN Dynegy 11,771.00 9,878.00 1,849.65 22,175,200.00 9.36 12.81 36.86
2017‑09‑07 NASDAQ ALSK Alaska Communications Systems Group 446.55 284.86 90.29 37,200.00 2.20 1.68 -23.64
2017‑09‑07 NYSE MPO Midstates Petroleum 645.62 153.69 349.56 38,600.00 15.22 13.76 -9.59
2017‑09‑07 NYSE LADR Ladder Capital 6,231.29 4,728.00 1,567.35 364,300.00 13.31 15.97 19.98
2017‑09‑07 NYSE BRT BRT Realty Trust 1,088.63 797.25 200.23 122,600.00 7.91 13.95 76.47
2017‑09‑07 NASDAQ REGI Renewable Energy Group 1,407.05 631.55 645.57 429,100.00 12.25 17.30 41.22
2017‑09‑07 NYSE ENLC Enlink Midstream 10,615.10 n/a 2,842.36 351,400.00 17.60 15.75 -10.51
2017‑09‑07 NYSE SBY Silver Bay Realty Trust 1,202.97 672.97 764.06 326,500.00 21.54 21.54 0.00
2017‑09‑07 NYSE FOR Forestar Group 781.10 171.09 593.44 225,400.00 14.15 14.15 0.00
2017‑09‑07 NYSE WMC Western Asset Mortgage Capital 5,539.80 5,065.99 445.71 146,100.00 10.34 10.70 3.48
2017‑09‑07 NYSE RIG Transocean 25,695.00 12,271.00 6,256.24 13,191,500.00 8.70 13.47 54.83
2017‑09‑07 NYSE TEP Tallgrass Energy Partners 4,190.88 2,612.07 3,170.28 1,392,000.00 46.62 43.31 -7.10
2017‑09‑07 NYSE UAN CVR Partners 1,239.49 708.69 432.74 530,500.00 2.90 3.72 28.28
2017‑09‑07 AMEX SPP Sanchez Production Partners 512.96 209.38 213.28 39,900.00 14.00 14.00 0.00
2017‑09‑07 NASDAQ IEP Icahn Enterprises 30,498.00 18,743.00 13,158.88 84,200.00 52.34 76.44 46.05
2017‑09‑07 NASDAQ KELYA Kelly Services 2,436.60 1,245.30 807.41 90,300.00 22.00 22.62 2.82
2017‑09‑07 NYSE ICE Intercontinental Exchange 82,062.00 65,056.00 43,233.58 1,242,500.00 64.30 74.70 16.17
2017‑09‑07 NYSE AHT Ashford Hospitality Trust 4,637.47 3,940.24 802.90 207,800.00 6.24 8.16 30.77
2017‑09‑07 NYSE TWO Two Harbors Investment 24,077.17 20,609.48 2,842.06 1,183,200.00 10.04 15.97 59.06
2017‑09‑07 NYSE SPLP Steel Partners Holdings 2,220.50 1,661.93 436.94 3,800.00 18.30 16.65 -9.02
2017‑09‑07 NYSE ATW Atwood Oceanics 4,828.19 1,428.37 749.87 29,578,400.00 7.22 9.32 29.09
2017‑09‑07 NASDAQ QCRH QCR Holdings 4,026.31 3,665.89 678.80 26,500.00 41.50 48.00 15.66
2017‑09‑07 NYSE FBP First BanCorp 12,200.39 10,323.28 1,726.92 1,395,500.00 5.42 7.77 43.36
2017‑09‑07 NYSE PHH PHH 1,513.00 990.00 354.55 156,000.00 14.15 10.83 -23.46
2017‑09‑07 NYSE SD Sandridge Energy 1,097.20 262.29 620.28 180,700.00 18.36 17.51 -4.63
2017‑09‑07 NASDAQ FWONA Liberty Media, Formula One Group Series A 42,540.00 20,065.00 35.03 76,900.00 37.82 36.58 -3.28
2017‑09‑07 NYSE KW Kennedy-Wilson Holdings 7,962.80 6,396.10 3,197.96 578,400.00 19.00 22.00 15.79
2017‑09‑07 NYSE SGM Stonegate Mortgage 1,031.76 775.78 206.57 38,200.00 7.99 7.99 0.00
2017‑09‑07 NASDAQ NWPX Northwest Pipe Co. 219.73 23.46 196.23 24,400.00 18.28 20.14 10.18
2017‑09‑07 NASDAQ FOSL Fossil Group 1,515.67 994.22 1,323.05 1,377,200.00 8.77 25.51 190.88
2017‑09‑07 NASDAQ AREX Approach Resources 1,093.70 493.50 235.62 252,900.00 2.76 2.50 -9.42
2017‑09‑07 NYSE LPT Liberty Property Trust 6,414.63 3,158.81 6,585.43 539,500.00 42.95 44.69 4.05
2017‑09‑07 NASDAQ WNEB Western New England Bancorp 2,085.53 1,842.91 330.86 38,800.00 10.10 11.05 9.41
2017‑09‑07 NYSE DX Dynex Capital 3,205.67 2,662.05 359.49 277,500.00 7.08 6.39 -9.75
2017‑09‑07 NASDAQ LTRPA Liberty TripAdvisor Holdings 5,392.00 1,644.00 1,226.16 212,700.00 14.35 17.30 20.56
2017‑09‑07 NASDAQ FNBG FNB Bancorp 1,259.97 1,139.51 282.91 48,700.00 31.91 37.82 18.52
2017‑09‑07 NYSE NGL NGL Energy Partners 6,151.12 4,065.03 1,458.82 318,000.00 8.90 12.45 39.89
2017‑09‑07 NYSE TEGP Tallgrass Energy GP 4,993.66 2,737.58 1,287.16 2,876,200.00 26.36 22.16 -15.93
2017‑09‑07 NYSE QCP Quality Care Properties 4,384.63 1,802.15 1,936.68 584,000.00 13.80 20.35 47.46
2017‑09‑07 NYSE SEP Spectra Energy Partners 22,202.00 10,236.00 17,029.18 590,500.00 44.32 35.68 -19.49
2017‑09‑07 NYSE EQT EQT 27,632.35 10,768.58 14,789.65 2,369,000.00 62.11 55.52 -10.61
2017‑09‑07 NYSE SEMG Semgroup 5,439.32 630.66 1,944.12 578,800.00 26.65 24.30 -8.82
2017‑09‑07 NYSE MPLX MPLX 21,006.00 13,028.00 26,725.16 738,400.00 34.29 33.89 -1.17
2017‑09‑07 NYSE AMID American Midstream Partners 1,933.26 1,469.68 547.09 185,100.00 13.05 10.45 -19.92
2017‑09‑07 NASDAQ CCLP CSI Compressco 853.94 771.71 230.72 49,200.00 4.74 5.66 19.41
2017‑09‑07 NYSE SXE Southcross Energy Partners 1,086.21 603.42 28.85 103,200.00 2.32 1.55 -33.19
2017‑09‑07 NYSE ONDK On Deck Capital 1,040.43 772.96 549.60 323,500.00 4.66 7.24 55.36
2017‑09‑07 NYSE VSI Vitamin Shoppe 463.15 276.69 173.26 338,500.00 5.70 6.90 21.05
2017‑09‑07 NYSE GME GameStop 4,308.40 2,124.90 1,303.31 2,332,200.00 18.85 15.28 -18.94
2017‑09‑07 NASDAQ LTRPB Liberty TripAdvisor Holdings 5,392.00 1,644.00 1,204.52 800.00 12.80 17.45 36.33
2017‑09‑07 NYSE PEI Pennsylvania Real Estate Investment Trust 2,516.84 1,776.08 796.41 676,500.00 10.19 11.26 10.50
2017‑09‑07 NASDAQ TIPT Tiptree Financial 1,688.81 1,281.15 261.25 39,700.00 6.00 7.00 16.67
2017‑09‑07 NYSE HIFR InfraREIT 1,998.80 1,095.22 961.42 100,700.00 22.44 21.99 -2.01
2017‑09‑07 NYSE GEF.B Greif 3,346.80 2,260.30 1,656.34 4,000.00 59.25 59.95 1.18
2017‑09‑07 NASDAQ ICON Iconix Brand Group 852.39 832.46 42.31 966,500.00 5.75 0.62 -89.15
2017‑09‑07 NASDAQ CLMS Calamos Asset Management 822.72 75.91 169.99 1,188,800.00 8.28 8.28 0.00
2017‑09‑07 NYSE CYH Community Health Systems 17,311.00 17,489.00 337.26 1,617,800.00 7.08 2.86 -59.60
2017‑09‑07 NYSE FNFV Fidelity National Financial 9,018.00 4,195.00 4,764.12 644,400.00 16.05 17.35 8.10
2017‑09‑07 NYSE AGR Avangrid 31,483.00 16,164.00 16,315.48 320,200.00 48.04 52.90 10.12
2017‑09‑07 OTC QUSA Questar Assessment 4,140.60 2,780.30 475.44 200.00 2.71 2.71 0.00
2017‑09‑07 NASDAQ SAFT Safety Insurance Group 1,797.34 1,111.69 1,327.67 12,100.00 68.45 87.60 27.98
2017‑09‑07 NYSE FCH FelCor Lodging Trust 1,684.03 1,510.75 1,010.48 6,710,900.00 7.30 7.30 0.00
2017‑09‑07 NYSE CVEO Civeo 806.97 387.38 741.24 926,100.00 2.27 4.56 100.88
2017‑09‑07 NASDAQ EGLE Eagle Bulk Shipping 814.94 351.26 390.58 118,300.00 4.59 5.38 17.21
2017‑09‑07 NYSE SM SM Energy 6,659.99 3,947.89 3,012.20 2,444,100.00 14.34 26.42 84.24
2017‑09‑07 NYSE AEL American Equity Investment Life Holding Co. 61,301.32 58,754.33 3,212.82 592,400.00 25.75 35.54 38.02
2017‑09‑07 NYSE AJX Great Ajax 1,362.59 1,042.94 246.45 90,400.00 14.11 13.20 -6.45
2017‑09‑07 NYSE MOS Mosaic 20,452.30 9,997.30 10,791.66 1,746,800.00 19.53 28.15 44.14
2017‑09‑07 NASDAQ UFCS United Fire Group 2,845.36 1,874.67 1,383.93 45,400.00 39.38 55.99 42.18
2017‑09‑07 NASDAQ IMKTA Ingles Markets 1,774.58 1,215.58 426.65 43,200.00 22.90 29.75 29.91
2017‑09‑07 NASDAQ LOGM LogMein 3,927.37 767.01 5,704.17 346,600.00 112.00 110.40 -1.43
2017‑09‑07 NYSE WLKP Westlake Chemical Partners 1,492.60 517.28 789.81 15,400.00 23.65 24.55 3.81
2017‑09‑07 NASDAQ HIBB Hibbett Sports 475.25 133.57 516.11 294,300.00 12.62 23.35 84.95
2017‑09‑07 NYSE GCO Genesco 1,317.42 488.59 826.62 229,100.00 23.85 39.40 65.20
2017‑09‑07 NASDAQ POPE Pope Resources 488.68 0.45 316.54 700.00 71.50 72.52 1.43
2017‑09‑07 NASDAQ CRMT America's Car-Mart 455.58 224.65 364.61 50,500.00 38.85 62.70 61.39
2017‑09‑07 NYSE CSS CSS Industries 365.19 111.49 155.04 53,000.00 26.90 16.57 -38.40
2017‑09‑07 OTC CFNB California First National Bancorp 715.59 519.45 136.78 301,900.00 15.65 13.30 -15.02
2017‑09‑07 NASDAQ PWOD Penns Woods Bancorp 1,526.74 1,388.63 214.66 3,600.00 42.86 45.50 6.16
2017‑09‑07 NYSE GXP Great Plains Energy 12,448.40 7,506.60 6,903.31 51,354,700.00 30.66 31.99 4.34
2017‑09‑07 NYSE NGVC Natural Grocers by Vitamin Cottage 304.87 162.63 301.47 661,200.00 5.80 15.90 174.14
2017‑09‑07 NYSE BKS Barnes & Noble 1,749.57 1,337.59 411.28 1,356,100.00 7.10 5.40 -23.94
2017‑09‑07 NASDAQ CFCOU CF Corporation, Units 29,665.00 28,023.00 2,317.34 2,600.00 12.07 10.81 -10.44
2017‑09‑07 NYSE ORC Orchid Island Capital 4,122.70 3,693.25 413.10 349,200.00 9.67 7.78 -19.54
2017‑09‑07 NYSE BRS Bristow Group 3,165.00 1,866.72 508.72 407,100.00 9.56 14.45 51.15
2017‑09‑07 NYSE GPT Gramercy Property Trust 6,401.98 3,135.09 4,397.48 570,000.00 30.36 27.35 -9.91
2017‑09‑07 NYSE EARN Ellington Residential Mortgage REIT 1,846.53 1,668.22 140.72 48,400.00 14.52 11.04 -23.97
2017‑09‑07 NASDAQ DISCA Discovery Communications 34,658.00 24,645.00 4,318.05 2,833,700.00 21.34 27.44 28.58
2017‑09‑07 NYSE MTH Meritage Homes 3,327.16 1,701.83 1,863.51 253,400.00 39.05 45.85 17.41
2017‑09‑07 NYSE CAPL CrossAmerica Partners 929.35 778.54 593.01 36,500.00 26.69 17.40 -34.81
2017‑09‑07 OTC REXX Rex Energy 964.94 1,087.27 7.71 556,200.00 2.28 0.72 -68.42
2017‑09‑07 NYSE EIG Employers Holdings 3,847.90 2,917.60 1,356.19 93,300.00 39.75 41.55 4.53
2017‑09‑07 NASDAQ MBCN Middlefield Banc 1,106.76 986.61 164.13 5,000.00 46.15 48.60 5.31
2017‑09‑07 NASDAQ PEBK Peoples Bancorp of North Carolina 1,093.23 976.75 191.79 1,400.00 30.39 31.32 3.06
2017‑09‑07 NYSE KFS Kingsway Financial Services 493.00 446.35 67.43 16,900.00 5.60 2.75 -50.89
2017‑09‑07 NYSE ANF Abercrombie & Fitch Co. 2,211.52 1,033.25 1,792.65 1,623,500.00 13.64 25.16 84.46
2017‑09‑07 NASDAQ CFCO CF 29,665.00 28,023.00 2,117.98 302,400.00 11.11 9.88 -11.07
2017‑09‑07 NASDAQ CPAAW Conyers Park Acquisition 404.13 14.54 102.64 13,000.00 2.55 2.55 0.00
2017‑09‑07 NASDAQ HOPE Hope Bancorp 14,507.13 12,561.79 2,465.05 663,300.00 15.21 17.57 15.52
2017‑09‑07 NYSE RUBI Rubicon Project 383.63 219.02 150.26 1,600,900.00 4.07 3.33 -18.18
2017‑09‑07 NASDAQ BOCH Bank of Commerce Holdings 1,245.58 1,117.85 208.84 13,400.00 10.00 12.40 24.00
2017‑09‑07 NASDAQ CHFC Chemical Financial 19,756.08 17,052.81 4,023.68 228,400.00 44.06 55.16 25.19
2017‑09‑07 NYSE HK Halcon Resources 1,898.07 763.85 659.48 4,146,400.00 6.20 3.96 -36.13
2017‑09‑07 NASDAQ CMTL Comtech Telecommunications 834.07 336.29 721.36 138,500.00 19.68 35.12 78.46
2017‑09‑07 NYSE SC Santander Consumer USA Holdings 40,045.19 33,319.17 7,109.67 1,090,900.00 14.20 19.62 38.17
2017‑09‑07 NYSE MSL Midsouth Bancorp 1,857.76 1,606.92 229.13 22,700.00 11.90 13.70 15.13
2017‑09‑07 NYSE RRTS Roadrunner Transportation Systems 884.49 795.95 99.73 352,300.00 7.43 2.77 -62.72
2017‑09‑07 NASDAQ PHII PHI 1,383.72 785.99 29.06 200.00 11.25 10.40 -7.56
2017‑09‑07 NYSE CYS CYS Investments 12,930.26 11,503.32 1,189.10 370,100.00 8.77 7.55 -13.91
2017‑09‑07 NASDAQ GIFI Gulf Island Fabrication 269.12 55.04 140.65 49,700.00 11.65 9.65 -17.17
2017‑09‑07 NASDAQ ANAT American National Insurance Co. 26,463.88 21,242.37 3,331.38 58,400.00 112.55 123.61 9.83
2017‑09‑07 NASDAQ SRUNU Silver Run Acquisition Corporation II 3,692.56 606.85 2,531.96 83,100.00 10.70 9.60 -10.28
2017‑09‑07 NASDAQ MBFIP MB Financial 20,167.52 17,233.18 2,101.64 300.00 25.72 25.00 -2.80
2017‑09‑07 NASDAQ KNDI Kandi Technolgies Group 465.72 212.44 215.51 95,300.00 3.95 4.22 6.96
2017‑09‑07 NYSE RT Ruby Tuesday 701.02 403.12 146.85 3,364,500.00 2.09 2.40 14.83
2017‑09‑07 NASDAQ PICO PICO Holdings 206.90 7.44 280.38 64,700.00 16.30 12.60 -22.70
2017‑09‑07 NASDAQ WTFCM Wintrust Financial 28,456.77 25,425.52 1,537.65 2,700.00 28.96 27.12 -6.35
2017‑09‑07 NASDAQ AFSI AmTrust Financial Services 25,701.00 21,768.60 2,847.16 670,400.00 11.53 14.54 26.11
2017‑09‑07 NASDAQ CDEV Centennial Resource Development 3,692.56 606.85 4,768.53 1,718,400.00 17.20 17.89 4.01
2017‑09‑07 NYSE GJH Synthetic Fixed-Income Sec STRATS 2004-06, 6.375% US Cellular 7,048.00 3,141.00 498.61 1,100.00 10.10 9.51 -5.84
2017‑09‑07 NASDAQ ASNA Ascena Retail Group 3,726.00 2,965.00 445.36 1,676,600.00 2.08 3.28 57.69
2017‑09‑07 NASDAQ FWONK Liberty Media, Formula One Group Series C 42,540.00 20,065.00 36.57 724,500.00 38.79 38.35 -1.13
2017‑09‑07 AMEX MCF Contango Oil & Gas 376.56 149.67 161.42 98,400.00 4.41 6.17 39.91
2017‑09‑07 OTC TPCA Tropicana Entertainment 1,202.80 265.64 774.62 5,000.00 32.50 32.50 0.00
2017‑09‑07 NASDAQ RAIL FreightCar America 317.63 91.55 208.44 27,400.00 16.75 16.89 0.84
2017‑09‑07 NASDAQ HCOM Hawaiian Telcom Holdco 714.34 496.04 337.42 10,200.00 29.86 28.92 -3.15
2017‑09‑07 NYSE CNNX CONE Midstream Partners 932.12 439.07 1,091.39 85,700.00 17.80 17.15 -3.65
2017‑09‑07 NYSE HCLP Hi-Crush Partners 1,123.14 327.50 1,051.74 1,332,300.00 8.10 11.60 43.21
2017‑09‑07 NYSE GNRT Gener8 Maritime 2,559.12 1,310.48 550.40 13,698,000.00 4.65 6.61 42.15
2017‑09‑07 NYSE ANH Anworth Mortgage Asset 5,581.45 4,925.07 495.40 183,300.00 6.01 5.02 -16.47
2017‑09‑07 NASDAQ VOXX VOXX International 560.94 114.80 136.72 135,500.00 8.05 5.50 -31.68
2017‑09‑07 NYSE L Loews 80,786.00 56,938.00 15,816.03 679,800.00 45.12 49.49 9.69
2017‑09‑07 AMEX CTO Consolidated-Tomoka Land Co. 484.44 289.42 344.21 4,100.00 54.90 59.50 8.38
2017‑09‑07 NYSE JCAP Jernigan Capital 417.25 43.94 279.11 151,400.00 19.65 19.19 -2.34
2017‑09‑07 NYSE CNXC CNX Coal Resources 492.28 272.05 157.33 59,200.00 15.20 13.55 -10.86
2017‑09‑07 NASDAQ GLRE Greenlight Capital Re 2,876.65 2,169.03 439.54 115,900.00 20.00 13.90 -30.50
2017‑09‑07 NYSE NSM Nationstar Mortgage Holdings 17,864.00 15,982.00 1,757.98 70,800.00 16.11 17.77 10.30
2017‑09‑07 NYSE TDS Telephone and Data Systems 9,481.00 5,009.00 2,627.50 583,100.00 27.31 25.68 -5.97
2017‑09‑07 NYSE CUBI Customers Bancorp 10,769.27 9,850.18 926.36 105,500.00 27.04 28.59 5.73
2017‑09‑07 NASDAQ CATY Cathay General Bancorp 15,882.34 13,872.55 3,369.85 316,400.00 34.31 40.56 18.22
2017‑09‑07 NYSE TRK Speedway Motorsports 1,442.82 533.38 732.04 12,800.00 20.81 17.89 -14.03
2017‑09‑07 NASDAQ WLFC Willis Lease Finance 1,724.51 1,418.40 199.85 4,900.00 23.65 31.64 33.78
2017‑09‑07 NASDAQ APLP Archrock Partners 1,966.97 1,442.24 1,074.53 2,106,900.00 13.72 15.30 11.52
2017‑09‑07 NYSE GTS Triple-S Management 3,100.99 2,205.44 36.72 151,100.00 24.00 38.76 61.50
2017‑09‑07 NASDAQ GEOS Geospace Technologies 193.51 10.80 195.39 39,700.00 15.16 14.63 -3.50
2017‑09‑07 NASDAQ DISCB Discovery Communications 34,658.00 24,645.00 4,698.05 800.00 24.80 37.00 49.19
2017‑09‑07 NASDAQ NWSA News 13,372.00 3,677.00 3,104.25 1,013,400.00 13.53 15.59 15.23
2017‑09‑07 NYSE SGY Stone Energy 825.97 499.89 709.75 205,500.00 27.28 35.49 30.10
2017‑09‑07 NYSE OSG Overseas Shipholding Group 860.96 543.70 297.70 420,700.00 2.49 3.62 45.38
2017‑09‑07 AMEX IMH Impac Mortgage Holdings 4,622.93 4,362.73 203.88 28,500.00 12.80 10.06 -21.41
2017‑09‑07 NASDAQ LSXMA Liberty Media, Sirius XM Group Series A 42,540.00 20,065.00 45.98 353,400.00 43.02 47.42 10.23
2017‑09‑07 NASDAQ LSXMB Liberty Media, Sirius XM Group Series B 42,540.00 20,065.00 46.64 200.00 45.90 47.85 4.26
2017‑09‑07 NASDAQ LSXMK Liberty Media, Sirius XM Group Series C 42,540.00 20,065.00 46.27 501,200.00 42.94 47.70 11.09
2017‑09‑07 NASDAQ WMAR West Marine 474.38 150.64 327.75 260,000.00 12.94 12.96 0.19
2017‑09‑07 NYSE TRTN Triton International 9,680.95 7,416.18 2,459.61 220,100.00 33.52 30.68 -8.47
2017‑09‑07 NYSE QHC Quorum Health 1,751.26 1,732.87 151.20 177,600.00 4.16 4.42 6.25
2017‑09‑07 NASDAQ PKBK Parke Bancorp 1,166.99 1,028.08 191.38 10,500.00 19.25 23.35 21.30
2017‑09‑07 NASDAQ ESSA ESSA Bancorp 1,820.92 1,643.55 184.38 4,200.00 14.83 15.63 5.39
2017‑09‑07 NASDAQ FFKT Farmers Capital Bank 1,685.99 1,491.96 398.55 6,000.00 36.45 52.40 43.76
2017‑09‑07 NASDAQ NWS News 13,372.00 3,677.00 3,154.16 115,900.00 13.80 15.80 14.49
2017‑09‑07 NASDAQ SIFI SI Financial Group 1,598.32 1,429.40 181.88 2,800.00 14.10 14.75 4.61
2017‑09‑07 NASDAQ PHIIK PHI 1,383.72 785.99 26.94 136,200.00 11.82 9.20 -22.17
2017‑09‑07 NASDAQ SBBX Sussex Bancorp 1,376.48 1,230.19 237.10 13,800.00 23.35 29.35 25.70
2017‑09‑07 NASDAQ WAFDW Washington Federal 15,633.13 13,644.46 1,284.01 600.00 16.00 15.20 -5.00
2017‑09‑07 NYSE LPG Dorian LPG 1,736.11 776.70 425.26 300,800.00 7.49 7.91 5.61
2017‑09‑07 NYSE EXPR Express 1,140.99 506.59 552.61 1,631,700.00 6.45 9.38 45.43
2017‑09‑07 NASDAQ ATLO Ames National 1,391.78 1,225.23 288.17 3,400.00 27.45 31.25 13.84
2017‑09‑07 NYSE AFA American Financial Group 60,656.00 55,473.00 2,254.51 5,500.00 25.35 25.35 0.00
2017‑09‑07 NYSE AFGE American Financial Group 60,656.00 55,473.00 2,306.98 6,700.00 27.02 26.04 -3.61
2017‑09‑07 NYSE BCRH Blue Capital Reinsurance Holdings 176.10 51.10 100.32 19,800.00 15.05 11.45 -23.92
2017‑09‑07 NYSE AFW American Financial Group 60,656.00 55,473.00 2,227.83 3,800.00 25.05 25.05 0.00
2017‑09‑07 NASDAQ BBCN BBCN Bancorp 14,507.13 12,561.79 2,152.01 530,600.00 15.88 15.88 0.00
2017‑09‑07 NYSE AFGH American Financial Group 60,656.00 55,473.00 2,300.75 6,800.00 26.91 25.80 -4.12
2017‑09‑07 NYSE KWN Kennedy-Wilson Holdings 7,962.80 6,396.10 3,632.60 8,600.00 25.31 24.99 -1.26
2017‑09‑07 NYSE BNED Barnes & Noble Education 1,039.21 571.25 347.64 320,500.00 5.32 5.47 2.82
2017‑09‑07 NASDAQ STRT Strattec Security 307.08 146.02 113.34 27,000.00 37.00 30.00 -18.92
2017‑09‑07 NASDAQ SALM Salem Media Group 570.17 339.70 107.24 190,200.00 6.00 4.85 -19.17
2017‑09‑07 NYSE IHC Independence Holding Co. 1,134.46 695.21 575.68 5,000.00 21.55 34.05 58.00
2017‑09‑07 NASDAQ FNHC Federated National Holding Co. 848.22 640.13 284.80 115,600.00 10.55 23.27 120.57
2017‑09‑07 NASDAQ GFN General Finance 699.85 546.67 373.26 142,300.00 5.00 13.70 174.00
2017‑09‑07 NYSE ARL American Realty Investors 1,312.32 1,145.23 268.75 10,600.00 8.22 16.74 103.65
2017‑09‑07 NYSE PGRE Paramount Group 8,973.87 3,919.80 3,747.04 520,100.00 15.84 15.62 -1.39
2017‑09‑07 NASDAQ SHLO Shiloh Industries 719.93 520.19 200.76 27,300.00 8.94 8.65 -3.24
2017‑09‑07 NASDAQ USAP Universal Stainless & Alloy Products 340.55 146.33 174.59 38,600.00 18.10 23.57 30.22
2017‑09‑07 NASDAQ HTBI HomeTrust Bancshares 3,270.86 2,869.31 545.42 34,400.00 23.20 28.35 22.20
2017‑09‑07 NASDAQ PLAB Photronics 1,102.28 184.22 545.06 285,300.00 7.85 8.45 7.64
2017‑09‑07 NASDAQ NEWS NewStar Financial 4,002.63 3,356.88 497.84 6,516,200.00 10.74 11.98 11.55
2017‑09‑07 AMEX ORM Owens Realty Mortgage 240.03 40.40 149.02 25,000.00 17.37 16.75 -3.57
2017‑09‑07 NYSE BHLB Berkshire Hills Bancorp 11,519.25 10,021.59 1,871.45 432,200.00 33.35 40.50 21.44
2017‑09‑07 NASDAQ CATYW Cathay General Bancorp 15,882.34 13,872.55 1,719.86 100.00 17.25 21.17 22.72
2017‑09‑07 NASDAQ COWNL Cowen Group 3,288.60 2,137.48 741.77 72,300.00 26.76 25.05 -6.39
2017‑09‑07 NASDAQ RGCO RGC Resources 198.53 119.23 236.43 4,900.00 26.73 29.49 10.33
2017‑09‑07 NASDAQ KELYB Kelly Services 2,436.60 1,245.30 813.07 100.00 20.95 23.00 9.79
2017‑09‑07 NYSE CDR Cedar Realty Trust 1,238.51 676.31 447.50 297,200.00 5.09 4.80 -5.70
2017‑09‑07 OTC SRAQU Silver Run Acquisition Corporation, Class A Units 3,692.56 606.85 4,631.38 102,900.00 17.56 17.56 0.00
2017‑09‑07 NYSE ARCX Arc Logistics Partners 640.41 293.54 322.81 27,300.00 16.66 16.51 -0.90
2017‑09‑07 OTC MORE Monogram Residential Trust 3,270.71 1,642.29 1,700.33 845,200.00 10.18 10.18 0.00
2017‑09‑07 NYSE PKE Park Electrochemical 169.46 32.84 404.83 74,200.00 17.95 23.33 29.97
2017‑09‑07 NYSE RJD Raymond James Financial 36,030.87 29,988.65 3,706.35 15,800.00 25.41 25.41 0.00