Namegraham
CreatorJim
Latest Trade2017-11-22
Performance7.149
Current Holdings3263
Rules
Price < .66 * NcavPerShare

ncav


Copy Screen Create Alert
Buy Date Exchange Symbol Company Ncav Per Share Buy Price Current Price % Change
2017‑11‑22 NASDAQ BRQS Borqs Technologies 21.74 5.22 5.22 0.00
2017‑11‑22 NASDAQ FTFT Future FinTech Group 46.95 1.46 1.46 0.00
2017‑11‑17 NASDAQ SNES SenesTech 1.73 0.86 0.88 2.33
2017‑11‑17 NASDAQ WFM Whole Foods Market 53,210,000.00 41.68 41.68 0.00
2017‑11‑17 OTC BBLS Petrolia Energy 0.43 0.14 0.14 0.00
2017‑11‑17 NASDAQ GLBR Global Brokerage 51.30 1.10 0.58 -47.18
2017‑11‑17 AMEX RHE Regional Health Properties 4.74 0.24 0.27 12.50
2017‑11‑17 OTC KDUS Cadus 1.83 1.08 1.08 0.00
2017‑11‑17 AMEX SNMP Sanchez Midstream Partners 37.47 11.35 11.42 0.62
2017‑11‑17 NASDAQ RSLS ReShape Lifesciences 4.78 1.61 1.63 1.24
2017‑11‑17 NASDAQ ALPN Alpine Immune Sciences 3,578.36 10.25 10.36 1.07
2017‑11‑17 OTC TGLSW Tecnoglass 11.78 0.82 0.92 12.20
2017‑11‑14 NASDAQ EXXI Energy XXI 8.03 5.02 5.07 1.00
2017‑11‑14 NYSE CTDD Qwest 16,549,000,000.00 23.51 23.01 -2.13
2017‑11‑10 NASDAQ NEXT NextDecade 26.10 9.62 9.55 -0.73
2017‑11‑10 OTC FMCCJ Freddie Mac 626.03 7.87 7.87 0.00
2017‑11‑10 NASDAQ UONE Urban One 26.44 1.45 1.55 6.90
2017‑11‑10 NASDAQ ALT Altimmune 40.36 2.30 2.08 -9.57
2017‑11‑10 NASDAQ ACERW Acer Therapeutics Inc. Warrant 0.38 0.03 0.02 -33.33
2017‑11‑10 OTC FMCCS Freddie Mac 626.03 8.00 8.00 0.00
2017‑11‑10 NASDAQ UONEK Urban One, Inc. Class D 26.44 1.50 1.50 0.00
2017‑11‑10 OTC FMCCG Freddie Mac 626.03 7.84 7.84 0.00
2017‑11‑10 OTC FMCCI Freddie Mac 626.03 8.00 8.00 0.00
2017‑11‑09 NASDAQ NXTD NXT-ID 1.75 1.39 1.38 -0.72
2017‑11‑09 NYSE JBL Jabil Circuit 22,737.02 28.32 29.77 5.12
2017‑11‑09 NYSE LEG Leggett & Platt 45.88 46.65 1.68
2017‑11‑09 NYSE GBX Greenbrier Companies 73.64 48.50 46.60 -3.92
2017‑11‑09 NASDAQ MBVX MabVax Therapeutics Holdings 1.30 0.65 0.77 18.46
2017‑11‑09 NASDAQ RSYS RadiSys 1.55 0.67 0.78 16.42
2017‑11‑09 NYSE PBH Prestige Brands Holdings 64.00 40.99 42.94 4.76
2017‑11‑09 NASDAQ XENE Xenon Pharmaceuticals 4.36 2.45 2.33 -5.10
2017‑11‑09 NASDAQ CECE CECO Environmental 10.37 5.95 5.40 -9.24
2017‑11‑03 NYSE OHI Omega HealthCare Investors 44.38 28.39 27.21 -4.16
2017‑11‑03 NASDAQ HABT Habit Restaurants 15.02 9.20 9.00 -2.17
2017‑11‑03 AMEX LODE Comstock Mining 0.18 0.10 0.41 314.14
2017‑11‑03 NYSE RUBI Rubicon Project 6.46 2.07 1.80 -13.04
2017‑11‑03 NYSE PBI Pitney Bowes 18.57 11.25 9.83 -12.62
2017‑10‑31 NASDAQ APEN Apollo Endosurgery 210.13 4.12 4.08 -0.97
2017‑10‑27 NYSE PFH Corporate Asset Backed , CABCO Trust J.C.Penney 7 5 19.42 11.68 12.91 10.53
2017‑10‑27 NYSE KTP Structured Products CorTS, J.C. Penney Debs, 7 5 19.42 12.70 12.95 1.97
2017‑10‑27 NYSE VNO Vornado Realty Trust 109.45 72.38 76.75 6.04
2017‑10‑26 NASDAQ OTIC Otonomy 6.45 3.00 5.20 73.33
2017‑10‑26 NASDAQ VIA Viacom 49.79 31.80 32.90 3.46
2017‑10‑26 NASDAQ RTNB root9B Technologies 0.96 0.59 0.34 -43.22
2017‑10‑26 NYSE TAP Molson Coors Brewing 122.70 80.37 79.54 -1.03
2017‑10‑25 NASDAQ NAUH National American University Holdings 1.88 1.19 1.47 23.53
2017‑10‑19 NYSE SE Spectra Energy 47.32 16.26 13.85 -14.82
2017‑10‑19 NASDAQ FOGO Fogo de Chao 16.88 11.07 11.30 2.03
2017‑10‑19 NASDAQ RVLT Revolution Lighting Technologies 8.90 5.71 4.37 -23.47
2017‑10‑17 NYSE SFB Stifel Financial 246.63 25.20 25.16 -0.18
2017‑10‑13 NASDAQ CYTR CytRx 0.60 0.39 2.14 448.72
2017‑10‑13 NYSE RFT RAIT Financial Trust 26.40 17.36 18.40 5.99
2017‑10‑05 OTC OLCB Ohio Legacy 88.64 20.00 20.00 0.00
2017‑10‑05 NASDAQ DRAD Digirad 4.17 2.60 2.35 -9.62
2017‑10‑05 OTC FABK First Advantage 84.88 20.90 20.90 0.00
2017‑10‑05 NYSE UCI UBS AG 41.45 14.24 15.09 5.93
2017‑10‑05 OTC LTFD Littlefield 0.91 0.13 0.13 0.00
2017‑10‑04 OTC STEV Stevia 0.04 0.02 0.02 0.00
2017‑10‑04 OTC ONCI On4 Communications 0.17 0.00 0.00 0.00
2017‑10‑04 OTC VRTY Verity 0.57 0.00 0.00 0.00
2017‑10‑04 NASDAQ BRID Bridgford Foods 12.58 12.40 -1.43
2017‑10‑02 NYSE NC NACCO Industries 65.10 31.90 46.70 46.39
2017‑09‑28 NASDAQ ZHNE Zhone Technologies 6.68 1.19 1.19 0.00
2017‑09‑28 NASDAQ AHPI Allied Healthcare Products 4.03 2.11 2.12 0.47
2017‑09‑25 NASDAQ GNCA Genocea Biosciences 2.10 1.25 1.21 -3.20
2017‑09‑25 NASDAQ RAVE Rave Restaurant Group 264.01 1.89 1.66 -12.17
2017‑09‑25 AMEX AXN Aoxing Pharmaceutical 0.24 0.14 0.12 -12.86
2017‑09‑22 NASDAQ VSAR Versartis, Inc.. 6.68 2.67 1.85 -30.84
2017‑09‑21 OTC ADHHD Adaiah Distribution 0.16 0.01 0.01 0.00
2017‑09‑21 OTC ADHH Adaiah Distribution 0.16 0.01 0.01 0.00
2017‑09‑21 NYSE AGN Allergan 314.66 202.66 174.83 -13.73
2017‑09‑21 NASDAQ BBBY Bed Bath & Beyond 32.15 22.25 21.06 -5.35
2017‑09‑18 NYSE EVH Evolent Health 23.74 15.65 12.15 -22.36
2017‑09‑15 NASDAQ RCON Recon Technology 1.32 0.81 1.35 66.67
2017‑09‑15 NASDAQ KEYW KEYW Holdings 10.06 6.21 5.28 -14.98
2017‑09‑15 OTC CDOC Coda Octopus Group 0.36 0.20 0.20 0.00
2017‑09‑15 AMEX VSR Versar -295.64 0.46 0.48 4.35
2017‑09‑14 NYSE LTM Life Time Fitness 63.73 13.54 13.74 1.48
2017‑09‑14 OTC ECEZ Ecosciences 0.03 0.00 0.00 0.00
2017‑09‑07 NYSE BCRH Blue Capital Reinsurance Holdings 23.38 15.05 12.10 -19.60
2017‑09‑05 NASDAQ IOVA Iovance Biotherapeutics 3,020.16 6.50 8.85 36.15
2017‑08‑29 NASDAQ PFMT Performant Financial 2.70 1.77 1.82 2.82
2017‑08‑29 NYSE GME GameStop 30.97 18.75 17.37 -7.36
2017‑08‑23 NASDAQ TBIO Transgenomic -0.82 0.52 0.52 0.00
2017‑08‑23 NASDAQ ACET Aceto 25.07 15.90 10.35 -34.91
2017‑08‑23 NYSE COTY Coty 29.16 16.74 16.98 1.43
2017‑08‑23 NYSE UAL United Continental Holdings 84.33 62.83 59.69 -5.00
2017‑08‑23 AMEX DXR Daxor 8.69 5.68 4.90 -13.73
2017‑08‑22 NASDAQ HBP Huttig Building Products 5.40 5.15 6.39 24.08
2017‑08‑21 NASDAQ HURN Huron Consulting Group 47.49 31.20 40.50 29.81
2017‑08‑21 NYSE CNNX CONE Midstream Partners 25.96 16.64 17.16 3.12
2017‑08‑18 NYSE PAA Plains All American Pipeline 28.95 19.01 19.57 2.95
2017‑08‑18 NASDAQ ODP Office Depot 6.39 4.12 3.25 -21.12
2017‑08‑18 NYSE BETR Amplify Snack Brands 10.14 6.55 5.22 -20.31
2017‑08‑18 NASDAQ HLIT Harmonic 5.27 3.35 4.45 32.84
2017‑08‑18 NASDAQ VLGEA Village Super Market 35.65 23.46 25.34 8.01
2017‑08‑18 AMEX RVP Retractable Technologies 1.08 0.64 0.65 1.56
2017‑08‑16 OTC ROYE Royal Energy Resources 9.13 7.50 7.50 0.00
2017‑08‑16 NASDAQ ERI Eldorado Resorts 24.99 22.50 29.25 30.00
2017‑08‑16 NYSE HCLP Hi-Crush Partners 7.90 7.45 9.70 30.20
2017‑08‑16 NASDAQ BGFV Big 5 Sporting Goods 11.28 8.20 6.85 -16.46
2017‑08‑16 NYSE NS NuStar Energy 60.28 38.75 27.84 -28.15
2017‑08‑16 NYSE BAS Basis Energy Services 0.00 15.28 21.67 41.82
2017‑08‑16 NYSE MDR McDermott International 8.84 5.81 7.40 27.37
2017‑08‑16 OTC CPFH Capital Financial Holdings 2,851.06 1,405.10 1,405.10 0.00
2017‑08‑16 NYSE TAL TAL International Group 134.45 28.97 27.80 -4.04
2017‑08‑16 AMEX REED Reeds 0.45 1.80 2.00 10.83
2017‑08‑16 NASDAQ FLGT Fulgent Genetics 3.99 5.95 3.16 -46.89
2017‑08‑11 NYSE LXP Lexington Corporate Properties Trust 45.31 9.73 10.56 8.53
2017‑08‑11 NYSE NYRT New York REIT 23.01 8.19 7.11 -13.19
2017‑08‑11 NASDAQ ACTG Acacia Research 5.35 3.00 4.30 43.33
2017‑08‑11 NYSE SLG SL Green Realty 151.20 99.00 100.75 1.77
2017‑08‑11 NASDAQ BLPH Bellerophon Therapeutics 1.54 1.07 1.54 43.26
2017‑08‑11 NASDAQ CLBS Caladrius Biosciences 3.89 4.00 3.51 -12.25
2017‑08‑11 NASDAQ TGLS Tecnoglass 11.78 6.43 7.07 9.95
2017‑08‑11 NYSE JCAP Jernigan Capital 42.20 20.57 20.20 -1.80
2017‑08‑11 NASDAQ CRZO Carrizo Oil & Gas 102.20 13.86 20.16 45.45
2017‑08‑11 NASDAQ LINC Lincoln Educational Services 6.46 2.94 2.28 -22.45
2017‑08‑11 NYSE CLNS Colony NorthStar 4.60 13.65 12.36 -9.45
2017‑08‑11 NASDAQ HPT Hospitality Properties Trust 42.50 27.32 29.65 8.53
2017‑08‑11 NASDAQ ETRM EnteroMedics 4.78 2.00 2.05 2.50
2017‑08‑11 NASDAQ BWEN Broadwind Energy 4.93 3.12 2.41 -22.76
2017‑08‑11 NYSE DF Dean Foods 19.22 12.24 10.17 -16.91
2017‑08‑11 NASDAQ KNDI Kandi Technolgies Group 5.52 3.62 7.70 112.41
2017‑08‑10 NYSE HCI HCI Group 61.63 41.00 30.20 -26.34
2017‑08‑10 NYSE DVA DaVita HealthCare Partners 78.30 56.13 55.39 -1.32
2017‑08‑10 NASDAQ AGLE Aeglea BioTherapeutics 4.69 2.99 4.35 45.48
2017‑08‑08 NASDAQ CUR Neuralstem 1.77 1.12 1.08 -3.57
2017‑08‑08 NYSE PDM Piedmont Office Realty Trust 31.87 20.46 19.97 -2.39
2017‑08‑08 NASDAQ OXBR Oxbridge Re Holdings 8.47 5.58 2.62 -53.05
2017‑08‑08 NYSE BH Biglari Holdings 0.00 322.53 329.88 2.28
2017‑08‑07 NYSE UVE Universal Insurance Holdings 29.73 23.65 26.60 12.47
2017‑08‑07 NASDAQ IRWD Ironwood Pharmaceuticals 4.27 15.05 15.61 3.72
2017‑08‑07 NYSE D Dominion Resources 121.39 77.92 82.16 5.44
2017‑08‑07 NASDAQ PDFS PDF Solutions 5.67 15.82 16.72 5.69
2017‑08‑07 OTC FBIP FNB Bancorp 246.59 168.00 168.00 0.00
2017‑08‑07 NASDAQ SNH Senior Housing Properties Trust 30.45 18.92 19.46 2.85
2017‑08‑07 AMEX NTN NTN Communications 5.36 7.50 5.50 -26.67
2017‑08‑07 NASDAQ VIAB Viacom 49.79 30.58 26.68 -12.75
2017‑08‑07 NASDAQ ARQL ArQule 0.34 1.10 1.43 30.00
2017‑08‑07 NYSE MTOR Meritor 0.00 18.92 24.03 27.01
2017‑08‑07 NASDAQ UEPS Net 1 UEPS Technologies 13.49 9.17 12.28 33.91
2017‑08‑07 NYSE NGVC Natural Grocers by Vitamin Cottage 10.29 5.95 7.05 18.49
2017‑08‑07 NYSE SUP Superior Industries International 17.89 17.05 15.95 -6.45
2017‑08‑07 NASDAQ FTRPR Frontier Communications 22.84 24.42 13.76 -43.65
2017‑08‑07 NYSE NSA National Storage Affiliates Trust 24.03 22.21 26.41 18.91
2017‑08‑03 NYSE AVP Avon Products 4.42 3.00 2.10 -30.00
2017‑08‑03 NYSE ADM Archer-Daniels-Midland 63.74 42.62 39.24 -7.93
2017‑08‑03 NYSE RSPP RSP Permian 45.55 29.91 36.48 21.97
2017‑08‑03 NYSE ENR Energizer Holdings 43.10 42.43 44.97 5.99
2017‑08‑03 NASDAQ AMKR Amkor Technology 12.97 8.86 11.21 26.52
2017‑08‑03 NYSE HVT Haverty Furniture Companies 23.54 23.00 23.45 1.96
2017‑08‑03 NYSE HVT.A Haverty Furniture Companies 23.54 24.35 23.55 -3.29
2017‑08‑03 NASDAQ TENX Tenax Therapeutics 0.61 0.36 0.41 13.70
2017‑08‑03 NYSE CPE Callon Petroleum 16.92 9.93 10.63 7.05
2017‑08‑02 NASDAQ PRSS CafePress 2.67 1.75 1.91 9.14
2017‑08‑02 NYSE ACCO Acco Brands 15.18 10.55 13.05 23.70
2017‑08‑02 NASDAQ AGTC Applied Genetic Technologies 6.51 4.65 3.85 -17.20
2017‑08‑02 NYSE STC Stewart Information Services 59.39 39.07 39.14 0.18
2017‑08‑02 NYSE GEO Geo Group 31.32 28.26 26.06 -7.78
2017‑07‑28 NASDAQ ECHO Echo Global Logistics 20.44 13.85 25.45 83.75
2017‑07‑28 NYSE CPT Camden Property Trust 144.18 89.39 93.18 4.24
2017‑07‑28 OTC VPCO Healthier Choices Management 0.03 0.01 0.01 0.00
2017‑07‑28 NASDAQ JBLU JetBlue Airways 46.77 22.06 19.90 -9.79
2017‑07‑27 NYSE CVRR CVR Refining 12.48 7.95 12.55 57.86
2017‑07‑26 NASDAQ GPACU Global Partner Acquisition Units 32.16 9.85 10.86 10.25
2017‑07‑24 NASDAQ HIBB Hibbett Sports 20.46 13.10 19.15 46.18
2017‑07‑24 NASDAQ CLDC China Lending 4.14 2.70 3.23 19.63
2017‑07‑24 NASDAQ OACQU Origo Acquisition 16.73 10.76 11.95 11.06
2017‑07‑24 NASDAQ CYTX Cytori Therapeutics 1.20 0.48 0.39 -19.79
2017‑07‑24 NYSE PIR Pier 1 Imports 6.81 4.44 4.57 2.93
2017‑07‑21 NASDAQ GRSHU Gores Holdings 0.91 12.95 12.95 0.00
2017‑07‑21 NASDAQ GRSH Gores Holdings 0.91 11.48 11.48 0.00
2017‑07‑21 NASDAQ ESCA Escalade 9.25 13.10 13.60 3.82
2017‑07‑21 NYSE AIR AAR 34.08 36.49 40.59 11.24
2017‑07‑21 AMEX EVI EnviroStar -0.10 25.15 27.65 9.94
2017‑07‑21 NASDAQ ROCK Gibraltar Industries 23.89 31.50 32.40 2.86
2017‑07‑21 NASDAQ GFNSL General Finance 25.63 25.75 25.15 -2.33
2017‑07‑21 NASDAQ GFNCP General Finance 25.63 98.97 99.97 1.02
2017‑07‑21 NASDAQ GPIC Gaming Partners International 8.11 10.51 11.25 7.04
2017‑07‑21 NASDAQ REIS Reis 8.44 20.70 19.70 -4.83
2017‑07‑21 NASDAQ TAX Liberty Tax 12.89 14.10 11.75 -16.67
2017‑07‑21 NASDAQ FONR Fonar -2.26 28.35 24.20 -14.64
2017‑07‑21 NASDAQ EDGW Edgewater Technology 6.65 7.02 6.04 -13.96
2017‑07‑21 NASDAQ EEI Ecology and Environment 12.33 12.50 10.45 -16.40
2017‑07‑21 AMEX DIT AMCON Distributing 147.68 100.25 89.00 -11.22
2017‑07‑21 NASDAQ LFVN Lifevantage 1.55 4.10 5.26 28.29
2017‑07‑21 NASDAQ SGC Superior Uniform Group 11.19 21.36 24.93 16.71
2017‑07‑21 NASDAQ ERS Empire Resources 5.62 6.95 6.95 0.00
2017‑07‑21 NYSE CTS CTS 12.62 22.35 27.55 23.27
2017‑07‑21 OTC UNIR Uniroyal Global Engineered Products 1.51 3.35 3.35 0.00
2017‑07‑21 NASDAQ MFNC Mackinac Financial 0.16 13.88 15.92 14.66
2017‑07‑21 AMEX ROX Castle Brands 0.25 1.84 1.10 -40.22
2017‑07‑21 AMEX FSI Flexible Solutions International 1.09 1.94 1.84 -5.15
2017‑07‑21 AMEX MHH Mastech Holdings 6.08 8.82 10.26 16.33
2017‑07‑21 NASDAQ SHEN Shenandoah Telecommunications 27.05 30.85 37.10 20.26
2017‑07‑21 NASDAQ CENTA Central Garden & Pet 19.77 31.96 37.22 16.46
2017‑07‑21 AMEX UFAB Unique Fabricating 10.35 8.60 8.25 -4.07
2017‑07‑21 NASDAQ MEET MeetMe 2.88 5.25 2.62 -50.10
2017‑07‑21 AMEX STS Supreme Industries 6.08 15.71 21.00 33.67
2017‑07‑21 OTC CWGL Crimson Wine Group 9.48 9.95 9.95 0.00
2017‑07‑21 NASDAQ WVVI Willamette Valley Vineyards 8.27 8.15 8.40 3.07
2017‑07‑21 NYSE BLD TopBuild 36.03 52.49 65.60 24.98
2017‑07‑21 NYSE CBZ CBIZ 14.56 15.15 15.05 -0.66
2017‑07‑21 NYSE TSNU Tyson Foods, Inc., 4.75% Tangible Equity Units 64.96 66.68 66.68 0.00
2017‑07‑21 NASDAQ MORN Morningstar 24.39 80.00 92.52 15.65
2017‑07‑21 OTC AASL America's Suppliers 0.01 1,510.00 1,510.00 0.00
2017‑07‑21 NASDAQ RPRX Repros Therapeutics 0.25 0.37 0.47 27.03
2017‑07‑21 NASDAQ ICCC ImmuCell 5.22 6.56 9.23 40.70
2017‑07‑21 NASDAQ PPSI Pioneer Power Solutions 4.33 6.55 7.55 15.27
2017‑07‑21 NASDAQ ELSE Electro-Sensors 3.69 3.67 4.00 9.14
2017‑07‑21 NASDAQ ECAC E-compass Acquisition 15.84 11.21 11.21 0.00
2017‑07‑21 NASDAQ CADT DT Asia Investments 4.14 9.88 9.88 0.00
2017‑07‑21 NASDAQ HAYN Haynes International 45.75 30.47 32.51 6.70
2017‑07‑21 NYSE GKOS Glaukos 3.22 40.33 24.50 -39.25
2017‑07‑21 NASDAQ DTRM Determine 0.16 2.28 1.71 -25.00
2017‑07‑21 NASDAQ RGCO RGC Resources 55.83 28.63 26.51 -7.40
2017‑07‑21 NASDAQ FARM Farmer Brothers 17.60 30.85 33.00 6.97
2017‑07‑21 NASDAQ LMNR Limoneira 20.69 22.31 25.27 13.27
2017‑07‑21 NYSE MPSX Multi Packaging Solutions International 19.90 18.00 18.00 0.00
2017‑07‑21 NYSE MPX Marine Products 1.94 14.81 14.69 -0.81
2017‑07‑21 NYSE EXTN Exterran 30.10 27.91 30.79 10.32
2017‑07‑21 NYSE FTAI Fortress Transportation and Infrastructure Investors 20.96 15.99 18.22 13.95
2017‑07‑21 NYSE CABO Cable One 218.73 739.91 667.78 -9.75
2017‑07‑21 OTC AAALF Aareal Bank 34.08 28.70 28.70 0.00
2017‑07‑21 NYSE NCS NCI Building Systems 4.54 17.55 16.45 -6.27
2017‑07‑21 NASDAQ TRNS Transcat 8.55 12.90 13.18 2.13
2017‑07‑21 NASDAQ TORM TOR Minerals International 9.00 6.75 5.35 -20.74
2017‑07‑21 NYSE UA Under Armour, Inc., Class C 16.09 25.41 11.67 -54.07
2017‑07‑21 NASDAQ TAYD Taylor Devices 8.87 13.15 13.14 -0.08
2017‑07‑21 NASDAQ SAMG Silvercrest Asset Management Group 13.97 13.50 15.20 12.59
2017‑07‑21 NASDAQ SBRAP Sabra Healthcare REIT 31.21 25.90 25.34 -2.14
2017‑07‑21 NASDAQ RUSHB Rush Enterprises 39.65 35.90 47.15 31.34
2017‑07‑21 OTC SRAQU Silver Run Acquisition Corporation, Class A Units 0.00 17.56 17.56 0.00
2017‑07‑21 OTC SRAQ Silver Run Acquisition 0.00 15.86 15.86 0.00
2017‑07‑21 NYSE SPGI S&P Global 7.98 153.85 163.22 6.09
2017‑07‑21 NASDAQ SAL Salisbury Bancorp 0.00 42.55 44.00 3.41
2017‑07‑21 NASDAQ LIND Lindblad Expeditions Holdings 6.28 10.08 10.56 4.76
2017‑07‑21 AMEX VGZ Vista Gold 0.32 0.81 0.68 -16.05
2017‑07‑21 NASDAQ HDSN Hudson Technologies 3.17 8.32 5.76 -30.77
2017‑07‑21 NASDAQ CLRO ClearOne 8.18 9.70 7.05 -27.32
2017‑07‑21 NASDAQ GRIF Griffin Industrial Realty 43.65 32.65 36.82 12.77
2017‑07‑21 NYSE PSB PS Business Parks 77.98 129.52 133.99 3.45
2017‑07‑21 OTC WFCF Where Food Comes From 0.48 1.95 1.95 0.00
2017‑07‑21 NASDAQ GENC Gencor Industries 8.30 16.10 17.75 10.25
2017‑07‑21 NYSE MLI Mueller Industries 21.49 30.33 35.04 15.53
2017‑07‑21 NASDAQ RILY B. Riley Financial 9.84 19.85 18.70 -5.79
2017‑07‑21 NYSE PKE Park Electrochemical 21.28 18.15 19.58 7.88
2017‑07‑21 NASDAQ CPHC Canterbury Park Holding 8.97 11.20 14.70 31.25
2017‑07‑21 AMEX CDOR Condor Hospitality Trust 3.91 10.79 10.00 -7.32
2017‑07‑21 OTC SMID Smith-Midland 3.75 5.85 5.85 0.00
2017‑07‑21 NASDAQ BLBD Blue Bird 6.91 17.50 18.65 6.57
2017‑07‑21 NYSE EBF Ennis 11.43 19.35 20.20 4.39
2017‑07‑21 NYSE UNF Unifirst 20.41 140.95 156.50 11.03
2017‑07‑21 NYSE MIC Macquarie Infrastructure 88.89 75.89 65.24 -14.03
2017‑07‑21 NYSE MFS Manitowoc Foodservice 10.42 19.04 19.04 0.00
2017‑07‑21 NASDAQ WEYS Weyco Group 22.63 27.80 28.04 0.86
2017‑07‑21 NASDAQ FIVE Five Below 8.02 46.87 59.00 25.88
2017‑07‑21 NASDAQ CWCO Consolidated Water 10.50 12.90 13.10 1.55
2017‑07‑21 NASDAQ MTSC MTS Systems 60.07 53.10 54.55 2.73
2017‑07‑21 NASDAQ PRPH ProPhase Labs 0.44 2.05 2.27 10.73
2017‑07‑21 NASDAQ CASI CASI Pharmaceuticals 0.47 1.05 3.63 245.71
2017‑07‑21 NASDAQ ARTNA Artesian Resources 47.12 38.96 40.67 4.39
2017‑07‑21 NASDAQ NVEC NVE 19.16 77.10 89.03 15.47
2017‑07‑21 OTC SPND Spindletop Oil & Gas 2.61 3.41 3.41 0.00
2017‑07‑21 OTC SPNI Sputnik Enterprises -0.12 1.16 1.16 0.00
2017‑07‑21 NASDAQ TTS Tile Shop Holdings 3.72 13.95 8.55 -38.71
2017‑07‑21 OTC KDRH Kinder Holding -0.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ SPWH Sportsman's Warehouse Holdings 4.68 4.44 4.52 1.80
2017‑07‑21 AMEX NHC National HealthCare 54.14 68.25 65.45 -4.10
2017‑07‑21 NYSE SWX Southwest Gas 103.58 81.88 82.26 0.46
2017‑07‑21 NASDAQ CTRN Citi Trends 15.23 21.95 24.79 12.94
2017‑07‑21 OTC SRMC Sierra Monitor 0.93 1.50 1.50 0.00
2017‑07‑21 NYSE WMS Advanced Drainage Systems 14.21 20.60 23.45 13.83
2017‑07‑21 NASDAQ TLF Tandy Leather Factory 5.57 8.60 7.50 -12.79
2017‑07‑21 NASDAQ USLM U.S. Lime & Minerals 36.08 81.46 84.35 3.55
2017‑07‑21 NASDAQ LNTH Lantheus Holdings 6.49 18.55 22.80 22.91
2017‑07‑21 OTC SSOL Sunvalley Solar 0.07 0.06 0.06 0.00
2017‑07‑21 NASDAQ ALRM Alarm.com Holdings 4.63 37.90 45.75 20.71
2017‑07‑21 NASDAQ INCR INC Research Holdings 14.78 56.45 37.60 -33.39
2017‑07‑21 NYSE IDT IDT -9.22 15.16 15.19 0.20
2017‑07‑21 OTC XLIT XLI Technologies -0.00 0.03 0.03 0.00
2017‑07‑21 NASDAQ CYBE CyberOptics 6.99 24.70 16.95 -31.38
2017‑07‑21 NYSE BFAM Bright Horizons Family Solutions 32.53 79.55 88.08 10.72
2017‑07‑21 NASDAQ ASTE Astec Industries 0.65 55.47 55.17 -0.54
2017‑07‑21 NYSE PGEM Ply Gem Holdings 5.38 17.80 17.30 -2.81
2017‑07‑21 NASDAQ RUSHA Rush Enterprises 39.65 36.91 49.78 34.87
2017‑07‑21 AMEX AE Adams Resources & Energy 1.31 41.02 43.50 6.05
2017‑07‑21 NASDAQ PROV Provident Financial Holdings 0.15 19.05 19.14 0.47
2017‑07‑21 NYSE WCIC WCI Communities 32.56 23.45 23.45 0.00
2017‑07‑21 OTC TBTC Table Trac 1.22 1.53 1.53 0.00
2017‑07‑21 NYSE MCRN Milacron Holdings 20.95 18.79 16.92 -9.95
2017‑07‑21 NASDAQ TIVO TiVo 7.51 19.35 18.90 -2.33
2017‑07‑21 NASDAQ CRAI CRA International 26.69 35.41 46.02 29.96
2017‑07‑21 AMEX GSB GlobalSCAPE 1.56 5.06 3.89 -23.12
2017‑07‑21 NYSE CCL Carnival 42.66 67.00 66.79 -0.31
2017‑07‑21 NASDAQ WEB Web.com Group 23.37 22.45 22.75 1.34
2017‑07‑21 NASDAQ BPMC Blueprint Medicines 9.25 54.58 70.36 28.91
2017‑07‑21 NASDAQ CMCO Columbus McKinnon 44.18 25.42 39.15 54.01
2017‑07‑21 NASDAQ AMRK A-Mark Precious Metals 12.32 14.98 15.05 0.47
2017‑07‑21 NYSE CMI Cummins 71.13 165.22 163.39 -1.11
2017‑07‑21 NASDAQ LCUT Lifetime Brands 21.21 19.55 16.95 -13.30
2017‑07‑21 NASDAQ WINA Winmark 9.52 131.25 131.35 0.08
2017‑07‑21 NASDAQ CSCD Cascade Microtech 6.69 20.97 20.97 0.00
2017‑07‑21 NASDAQ PLAB Photronics 11.88 10.15 9.12 -10.10
2017‑07‑21 AMEX BGSF BG Staffing 7.13 17.44 15.52 -11.01
2017‑07‑21 AMEX JOB General Employment Enterprises 11,863.65 5.25 2.77 -47.24
2017‑07‑21 NASDAQ DLHC DLH Holdings 7.24 5.77 5.89 2.08
2017‑07‑21 AMEX GV Goldfield 3.93 5.45 4.25 -22.02
2017‑07‑21 NASDAQ LVNTA Liberty Interactive Ventures Corp Series A 41.91 56.04 57.89 3.30
2017‑07‑21 NASDAQ CRWN Crown Media Holdings 2.67 5.07 5.07 0.00
2017‑07‑21 NASDAQ MNRO Monro Muffler Brake 12.64 48.35 48.45 0.21
2017‑07‑21 NYSE CPK Chesapeake Utilities 57.33 77.35 82.70 6.92
2017‑07‑21 OTC TROLB Tootsie Roll Industries 13.76 40.00 40.00 0.00
2017‑07‑21 NYSE NPK National Presto Industries 50.68 111.50 117.75 5.61
2017‑07‑21 NYSE LZB La-Z-Boy 13.14 32.35 27.95 -13.60
2017‑07‑21 NYSE CMN Cantel Medical 16.36 81.14 81.14 0.00
2017‑07‑21 NYSE EQGP EQT GP Holdings 11.23 28.38 26.13 -7.93
2017‑07‑21 NYSE GBL GAMCO Investors 4.95 30.83 28.66 -7.04
2017‑07‑21 NYSE GCP GCP Applied Technologies 10.85 31.10 29.90 -3.86
2017‑07‑21 NASDAQ BBRG Bravo Brio Restaurant Group 6.40 3.75 2.40 -36.00
2017‑07‑21 NYSE MLP Maui Land & Pineapple 1.93 17.45 16.60 -4.87
2017‑07‑21 AMEX GVP GSE Systems -0.14 2.95 3.31 12.03
2017‑07‑21 AMEX CAW CCA Industries 1.11 3.70 2.95 -20.27
2017‑07‑21 NASDAQ FIZZ National Beverage 5.63 103.66 105.75 2.02
2017‑07‑21 NASDAQ MAMS MAM Software Group 1.36 6.82 7.90 15.84
2017‑07‑21 AMEX CCF Chase 24.30 107.00 121.60 13.64
2017‑07‑21 NASDAQ PLPC Preformed Line Products 55.13 48.70 79.00 62.22
2017‑07‑19 NASDAQ CYCC Cyclacel Pharmaceuticals 4.21 1.75 1.83 4.57
2017‑07‑19 NASDAQ SRRA Sierra Oncology 3.41 1.39 2.51 80.58
2017‑07‑19 NASDAQ SANW S&W Seed 5.36 3.75 3.35 -10.67
2017‑07‑19 OTC IEHC IEH 6,536.93 6.22 6.22 0.00
2017‑07‑18 OTC HOLL Hollywood Media 1.08 0.77 0.77 0.00
2017‑07‑18 OTC DIRI Direct Insite 0.29 0.43 0.43 0.00
2017‑07‑18 NYSE FXS CurrencyShares Swedish Krona Trust -0.15 115.55 113.27 -1.97
2017‑07‑18 NYSE FXB CurrencyShares British Pound Sterling Trust -0.05 126.96 129.51 2.01
2017‑07‑18 OTC TEVE Telvue 0.23 0.42 0.42 0.00
2017‑07‑18 OTC YEVN Your Event 0.01 0.01 0.01 0.00
2017‑07‑18 NYSE FXSG CurrencyShares Singapore Dollar Trust -0.02 71.78 72.43 0.91
2017‑07‑14 OTC SVTZ Smart Server 0.21 0.24 0.24 0.00
2017‑07‑14 OTC PBSV Pharma-Bio Serv 0.88 0.70 0.70 0.00
2017‑07‑14 OTC CNSO MYnd Analytics -0.32 0.03 0.03 0.00
2017‑07‑13 NYSE BBX BBX Capital 23.42 6.49 7.39 13.87
2017‑07‑13 NASDAQ FEIM Frequency Electronics 11.82 8.10 9.47 16.91
2017‑07‑10 NASDAQ INFI Infinity Pharmaceuticals 2.05 1.30 2.06 58.46
2017‑07‑10 NASDAQ CATB Catabasis Pharmaceuticals 1.96 1.27 1.79 40.94
2017‑07‑07 NASDAQ STLRU Stellar Acquisition III 7.87 10.50 10.52 0.19
2017‑07‑06 NASDAQ ISCA International Speedway 53.95 34.20 39.80 16.37
2017‑07‑06 NASDAQ SPKE Spark Energy 30.27 17.40 12.50 -28.16
2017‑07‑06 OTC ISCB International Speedway 53.95 36.42 36.42 0.00
2017‑07‑06 NASDAQ DXLG Destination XL Group 3.10 2.00 2.00 0.00
2017‑07‑05 OTC BMBM BMB Munai 0.06 0.01 0.01 0.00
2017‑07‑03 NASDAQ GOOG Alphabet Inc. Class C 444.03 123.47 1,035.96 739.04
2017‑06‑29 NYSE T AT & T 57.08 37.62 34.87 -7.31
2017‑06‑27 NASDAQ RARX Ra Pharmaceuticals 29.04 17.69 14.50 -18.03
2017‑06‑27 NASDAQ CATYW Cathay General Bancorp 184.63 16.86 22.50 33.45
2017‑06‑27 NASDAQ CHEF Chefs' Warehouse 20.21 13.20 19.00 43.94
2017‑06‑20 OTC IPLO International Packaging and Logistics Group 1.13 0.41 0.41 0.00
2017‑06‑20 NASDAQ DYNT Dynatronics 5.85 2.75 2.50 -9.09
2017‑06‑20 NYSE HCC HCC Insurance Holdings 108.45 15.50 29.90 92.90
2017‑06‑16 NYSE CLW Clearwater Paper 67.67 44.60 46.30 3.81
2017‑06‑15 NASDAQ SPTN SpartanNash 38.61 28.85 23.18 -19.65
2017‑06‑15 NYSE ESTE Earthstone Energy 0.54 10.04 8.79 -12.45
2017‑06‑15 AMEX HEB Hemispherx BioPharma 0.70 0.49 0.31 -36.73
2017‑06‑14 NASDAQ DAVE Famous Dave's of America 3.36 3.60 5.05 40.28
2017‑06‑13 NYSE DHX DHI Group 5.00 2.60 1.95 -25.00
2017‑06‑13 NASDAQ SRUNU Silver Run Acquisition Corporation II 0.00 10.42 10.39 -0.29
2017‑06‑09 NASDAQ TECD Tech Data 90.92 102.60 91.71 -10.61
2017‑06‑07 NYSE AMH American Homes 4 Rent 34.64 22.23 21.80 -1.93
2017‑06‑07 NYSE NAV Navistar International 70.67 30.00 38.59 28.63
2017‑06‑07 NASDAQ SBRA Sabra Healthcare REIT 31.21 22.53 19.34 -14.16
2017‑06‑06 NYSE MCY Mercury General 82.61 53.66 54.84 2.20
2017‑06‑06 NYSE USAC USA Compression Partners 23.33 14.92 16.45 10.25
2017‑06‑06 NASDAQ CRDS Crossroads Systems 2.99 1.82 1.90 4.40
2017‑06‑06 NYSE CNDT Conduent 31.09 16.34 15.41 -5.69
2017‑06‑06 NYSE GEL Genesis Energy 46.14 30.27 21.69 -28.34
2017‑06‑02 NASDAQ SENEB Seneca Foods 82.58 36.25 33.50 -7.59
2017‑06‑02 NASDAQ MRDN Meridian Waste Solutions 1.78 3.02 1.69 -44.04
2017‑06‑02 OTC MSHS Minn Shares -4.05 0.02 0.02 0.00
2017‑06‑02 NASDAQ ECYT Endocyte 3.29 1.91 4.82 152.36
2017‑05‑31 NYSE EXPR Express 12.62 6.27 7.83 24.88
2017‑05‑30 NASDAQ CHKE Cherokee 13.35 8.25 2.45 -70.30
2017‑05‑30 NYSE GFF Griffon 9.33 21.70 22.95 5.76
2017‑05‑26 NYSE SEMG Semgroup 49.48 31.45 23.20 -26.23
2017‑05‑26 NYSE KIM Kimco Realty 27.56 17.49 18.78 7.38
2017‑05‑26 NASDAQ SENEA Seneca Foods 82.58 31.65 31.60 -0.16
2017‑05‑26 NYSE RPAI Retail Properties of America 18.79 12.34 13.14 6.48
2017‑05‑25 NYSE GCO Genesco 56.49 34.40 28.95 -15.84
2017‑05‑25 AMEX GTE Gran Tierra Energy 3.80 2.38 2.17 -8.82
2017‑05‑23 NYSE TRGP Targa Resources 75.36 49.58 43.28 -12.71
2017‑05‑22 OTC SDRPQ Sandridge Energy 22.71 0.11 0.11 0.00
2017‑05‑22 OTC SDOCQ Sandridge Energy 22.71 0.02 0.02 0.00
2017‑05‑22 NASDAQ PMTS CPI Card Group 4.08 2.20 0.90 -59.09
2017‑05‑22 NASDAQ TRNC tronc 32.06 11.11 17.21 54.91
2017‑05‑22 OTC GDPMQ Goodrich Petroleum 0.00 0.01 0.01 0.00
2017‑05‑22 OTC GDANQ Goodrich Petroleum 0.00 0.01 0.01 0.00
2017‑05‑22 NYSE STOR STORE Capital 33.14 20.50 26.37 28.63
2017‑05‑22 NASDAQ AMSF AMERISAFE 79.09 51.90 65.40 26.01
2017‑05‑22 NYSE STI SunTrust Banks 406.93 54.79 57.62 5.17
2017‑05‑22 AMEX IMO Imperial Oil 44.41 29.05 31.23 7.50
2017‑05‑22 NYSE RDN Radian Group 25.57 16.60 20.78 25.18
2017‑05‑22 AMEX TIS Orchids Paper Products 28.12 14.20 13.88 -2.25
2017‑05‑22 NASDAQ AGFS AgroFresh Solutions 14.75 7.20 5.41 -24.86
2017‑05‑22 NASDAQ CLRB Cellectar Biosciences 3.02 1.69 1.44 -15.09
2017‑05‑22 NASDAQ CRSP CRISPR Therapeutics 26.35 15.75 19.81 25.78
2017‑05‑22 NASDAQ NTRP Neurotrope 10.39 6.52 6.66 2.15
2017‑05‑22 NASDAQ WYIGW JM Global Holding 19.52 0.33 0.41 24.24
2017‑05‑22 NYSE POST Post Holdings 159.83 82.12 79.66 -3.00
2017‑05‑22 NASDAQ TANNZ TravelCenters of America 39.37 24.10 24.30 0.83
2017‑05‑22 NYSE BRX Brixmor Property Group 30.55 18.48 18.44 -0.22
2017‑05‑22 NASDAQ ARCB ArcBest Corp 32.58 18.90 35.05 85.45
2017‑05‑22 NASDAQ KONA Kona Grill 8.02 4.00 2.25 -43.75
2017‑05‑22 NYSE BLL Ball 81.79 40.13 39.52 -1.52
2017‑05‑22 NASDAQ DEPO DepoMed 16.28 10.10 6.30 -37.62
2017‑05‑22 NYSE CBI Chicago Bridge & Iron 32.13 20.15 15.62 -22.48
2017‑05‑22 NYSE CCP Care Capital Properties 37.47 27.96 24.21 -13.41
2017‑05‑22 NYSE VSI Vitamin Shoppe 24.93 11.55 3.75 -67.53
2017‑05‑22 NYSE MRIN Marin Software 2.47 1.30 9.40 623.08
2017‑05‑22 NASDAQ ENPH Enphase Energy 1.60 0.77 2.81 264.94
2017‑05‑22 NASDAQ SBGI Sinclair Broadcast Group 51.23 34.00 33.20 -2.35
2017‑05‑22 AMEX TRXC TransEnterix 1.19 0.53 2.40 352.83
2017‑05‑22 NASDAQ PDCE PDC Energy 91.02 54.59 45.34 -16.94
2017‑05‑22 NYSE NHI National Health Investors 61.39 76.38 78.11 2.26
2017‑05‑22 NASDAQ NCMI National CineMedia 15.46 7.54 5.85 -22.41
2017‑05‑22 NYSE RLJ RLJ Lodging Trust 32.48 20.45 21.26 3.96
2017‑05‑22 AMEX IBIO iBio 0.38 0.37 0.29 -21.62
2017‑05‑22 NASDAQ TANNL TravelCenters of America 39.37 23.97 24.11 0.58
2017‑05‑22 NASDAQ DWSN Dawson Geophysical 7.99 4.31 5.05 17.17
2017‑05‑22 OTC SDRXP Sandridge Energy 22.71 0.25 0.25 0.00
2017‑05‑22 NASDAQ ONCS OncoSec Medical 0.59 0.92 2.20 139.13
2017‑05‑22 NASDAQ CTIB CTI Industries 6.14 6.06 3.58 -40.92
2017‑05‑22 NYSE AMC AMC Entertainment Holdings 75.38 24.65 13.20 -46.45
2017‑05‑22 NYSE BKS Barnes & Noble 11.40 6.85 7.25 5.84
2017‑05‑22 NASDAQ MIRN Mirna Therapeutics 2.95 1.39 1.66 19.42
2017‑05‑22 NASDAQ OPTT Ocean Power Technologies 0.00 1.38 1.20 -13.04
2017‑05‑22 NASDAQ KOSS Koss 2.71 1.70 1.68 -1.18
2017‑05‑22 NASDAQ NIHD NII Holdings 0.00 0.56 0.35 -37.50
2017‑05‑22 OTC SDRXQ Sandridge Energy 22.71 0.01 0.01 0.00
2017‑04‑17 NYSE AHH Armada Hoffler Properites 37.65 14.34 15.27 6.49
2017‑04‑17 NYSE AN AutoNation 40.76 40.33 52.09 29.16
2017‑04‑17 NASDAQ USEG U.S. Energy 1.61 0.91 1.20 31.87
2017‑04‑17 NASDAQ SRTSW Sensus Healthcare 1.27 0.60 0.77 28.33
2017‑04‑17 NYSE NWY New York 2.42 1.69 2.01 18.93
2017‑04‑17 NASDAQ NTWK NetSol Technologies 7.38 4.85 4.15 -14.43
2017‑04‑17 NASDAQ SGRP SPAR Group 1.40 0.92 1.09 18.48
2017‑04‑17 NYSE WNC Wabash National 11.13 19.93 19.25 -3.41
2017‑04‑17 OTC BATRR Liberty Media 2,784.64 2.12 2.12 0.00
2017‑04‑17 NYSE MLR Miller Industries, Inc. 16.84 24.25 27.40 12.99
2017‑04‑17 NYSE ABG Asbury Automotive Group 54.48 58.65 64.25 9.55
2017‑04‑17 NASDAQ HEES H &E Equipment Services 34.99 23.34 36.21 55.14
2017‑04‑17 OTC ACIIQ Arch Coal 0.00 0.05 0.05 0.00
2017‑04‑17 NYSE TOWR Tower International 28.26 24.40 31.60 29.51
2017‑04‑17 NASDAQ JASN Jason Industries 0.00 1.25 2.00 60.00
2017‑04‑17 NYSE DAN Dana Holding 24.37 17.96 31.82 77.17
2017‑04‑17 NASDAQ CME CME Group 89.75 117.44 141.87 20.80
2017‑04‑17 NYSE LPT Liberty Property Trust 72.50 40.80 45.16 10.69
2017‑04‑17 NYSE CODI Compass Diversified Holdings 28.84 17.05 16.80 -1.47
2017‑04‑17 NASDAQ ANDE Andersons 50.41 37.40 30.25 -19.12
2017‑04‑17 NYSE LPI Laredo Petroleum 6.93 14.44 10.16 -29.64
2017‑04‑17 NYSE OZM OCH-Ziff Capital Management Group 3.09 2.22 3.09 39.19
2017‑04‑17 NYSE NRG NRG Energy 47.66 18.45 29.22 58.37
2017‑04‑17 OTC ATRN Atrinsic 0.56 0.00 0.00 0.00
2017‑04‑14 NASDAQ STLR Stellar Acquisition III 7.87 10.20 10.11 -0.88
2017‑04‑14 NASDAQ TNXP Tonix Pharmaceuticals Holding 17.59 4.79 4.10 -14.41
2017‑04‑14 OTC PGAS Petrogress 0.06 0.03 0.03 0.00
2017‑04‑14 OTC ETHG 800 Commerce 0.06 0.02 0.02 0.00
2017‑04‑14 OTC DCLT Data Call Technologies 0.00 0.00 0.00 0.00
2017‑04‑14 NYSE GEF.B Greif 138.18 61.70 61.50 -0.32
2017‑04‑14 NASDAQ SPU SkyPeople Fruit Juice 46.95 2.94 2.60 -11.56
2017‑04‑14 OTC TDCP 3DIcon 0.01 0.00 0.00 0.00
2017‑04‑14 NYSE FELP Foresight Energy 8.84 5.82 4.12 -29.21
2017‑04‑14 NYSE RGS Regis 17.98 11.15 16.12 44.57
2017‑04‑12 NASDAQ MACQ M I Acquisitions 33.04 10.12 10.19 0.69
2017‑04‑12 NASDAQ PERY Ellis Perry International 29.62 20.37 24.77 21.60
2017‑04‑12 NASDAQ SNFCA Security National Financial 56.45 6.45 5.10 -20.93
2017‑04‑12 NASDAQ ALOT Astro-Med 9,466.46 14.75 13.70 -7.12
2017‑04‑12 NASDAQ QPACU Quinpario Acquisition 2 33.71 10.39 10.22 -1.64
2017‑04‑12 NASDAQ QPACW Quinpario Acquisition 2 33.71 0.38 0.44 15.79
2017‑04‑12 NYSE GJS Synthetic Fixed-Income Sec STRATS 2006-02, Float Rate Goldman Sachs Group 1,976.94 18.65 19.80 6.17
2017‑04‑12 NASDAQ JSYNW Jensyn Acquistion 21.45 0.20 0.23 15.00
2017‑04‑12 NASDAQ LCAHW Landcadia Holdings 33.51 0.67 0.72 7.46
2017‑04‑07 NYSE BRK.B Berkshire Hathaway 475.90 166.17 182.56 9.86
2017‑04‑07 NASDAQ ACHC Acadia Healthcare 66.09 43.46 30.96 -28.76
2017‑04‑07 OTC COF-C Capital One Financial Capital One Financial , 6.25% Dep Shares Non-Cumul Perp Pfd Stock Series C 609.58 26.17 26.43 0.99
2017‑04‑07 NASDAQ NXEOW Nexeo Solutions 18.57 0.70 0.55 -21.43
2017‑04‑07 OTC ADAT AuthentiDate Holding 1.12 2.33 1.94 -16.74
2017‑04‑07 NASDAQ TKAI Tokai Pharmaceuticals 1.19 0.74 0.61 -17.57
2017‑04‑07 OTC COF-F Capital One Financial Capital One Financial , 6.20% Dep Shares Non-Cumul Perp Pfd Stock Series F 609.58 26.38 26.93 2.08
2017‑04‑07 NASDAQ HBANN Huntington Bancshares 108.53 25.36 26.40 4.10
2017‑04‑07 OTC COF-D Capital One Financial , 6.70% Dep Shares Non-Cumul Perp Pfd Stock Series D 609.58 27.57 26.94 -2.29
2017‑04‑07 NYSE AGM.A Federal Agricultural Mortgage 125.54 52.50 72.00 37.14
2017‑04‑03 NASDAQ SNTA Synta Pharmaceuticals 7.00 0.36 0.36 0.00
2017‑04‑03 NASDAQ IPDN Professional Diversity Network 15.66 9.59 4.66 -51.41
2017‑04‑03 OTC CNXR Connecture 1.62 1.04 0.28 -73.08
2017‑03‑31 NASDAQ QLTI QLT 32.08 1.95 1.95 0.00
2017‑03‑31 NASDAQ NVLN NOVELION THERAPEUTICS 32.08 10.74 4.02 -62.57
2017‑03‑31 NASDAQ SCON Superconductor Technologies 4.53 1.27 1.10 -13.39
2017‑03‑31 NASDAQ OREX Orexigen Therapeutics 16.41 4.13 1.62 -60.77
2017‑03‑31 NASDAQ RXII RXI Pharmaceuticals 1.61 0.81 0.65 -19.75
2017‑03‑31 OTC CDOM Tiger X Medical 0.20 0.12 0.12 0.00
2017‑03‑30 NYSE KFS Kingsway Financial Services 30.44 5.80 5.50 -5.17
2017‑03‑30 OTC FXNC First National 145.29 13.78 13.84 0.44
2017‑03‑30 OTC FBSI First Bancshares 204.07 12.50 12.30 -1.60
2017‑03‑30 OTC FCNCB First Citizens BancShares 2,751.95 292.00 292.00 0.00
2017‑03‑30 OTC SIAF Sino Agro Food 32.00 3.30 3.93 19.09
2017‑03‑30 NASDAQ PTX Pernix Therapeutics Holdings 23.45 4.17 2.80 -32.85
2017‑03‑30 NASDAQ OTTW Ottawa Savings Bancorp 74.12 13.18 13.81 4.78
2017‑03‑30 NASDAQ UVSP Univest of Pennsylvania 184.49 26.25 29.10 10.86
2017‑03‑30 NASDAQ CXDC China XD Plastics 21.83 4.80 4.80 0.00
2017‑03‑30 NASDAQ SWSH Swisher Hygiene 1.47 0.94 0.94 0.00
2017‑03‑30 NYSE WRB Berkley 166.92 70.10 66.42 -5.25
2017‑03‑30 NASDAQ CASH Meta Financial Group 472.38 86.25 89.20 3.42
2017‑03‑30 NASDAQ PFBX Peoples Financial 134.29 14.78 14.15 -4.26
2017‑03‑30 OTC PEBC Peoples Bancorp 184.25 23.75 23.75 0.00
2017‑03‑30 NASDAQ BPOP Popular 373.99 39.47 35.25 -10.69
2017‑03‑30 NASDAQ LBAI Lakeland Bancorp 118.13 18.80 20.15 7.18
2017‑03‑30 NASDAQ FISI Financial Institutions 256.04 31.80 32.15 1.10
2017‑03‑30 NASDAQ ASNA Ascena Retail Group 14.29 3.85 2.19 -43.12
2017‑03‑30 NYSE AP Ampco-Pittsburgh 35.28 14.55 13.80 -5.15
2017‑03‑30 NASDAQ ABCW Anchor BanCorp Wisconsin 190.69 47.86 47.86 0.00
2017‑03‑30 NYSE YCL ProShares Ultra Yen 61.00 59.22 -2.92
2017‑03‑30 NASDAQ VICL Vical 4.51 2.31 1.86 -19.48
2017‑03‑30 OTC PMHG Prime Meridian Holding 152.65 17.50 16.10 -8.00
2017‑03‑30 NYSE RFP Resolute Forest Products 29.45 4.85 9.25 90.72
2017‑03‑30 OTC PPBN Pinnacle Bankshares 231.85 28.40 28.40 0.00
2017‑03‑30 NYSE HIG Hartford Financial Services Group 540.34 47.28 55.78 17.98
2017‑03‑30 OTC PROT Proteonomix 0.51 0.03 0.03 0.00
2017‑03‑30 NASDAQ PHII PHI 88.83 11.94 12.18 2.01
2017‑03‑30 OTC FSBS First South Bancorp 104.04 0.80 0.92 15.00
2017‑03‑30 NASDAQ ABCB Ameris Bancorp 349,117.00 44.85 48.90 9.03
2017‑03‑30 OTC PSMH PSM Holdings 0.09 0.01 0.01 0.00
2017‑03‑30 NYSE CYS CYS Investments 88.01 7.75 8.33 7.48
2017‑03‑30 NYSE AWH Allied World Assurance Company Holding 149.53 53.14 49.24 -7.34
2017‑03‑30 NYSE CAPL CrossAmerica Partners 104.40 24.20 24.79 2.44
2017‑03‑30 NASDAQ CREG China Recycling Energy 25.11 1.56 3.25 108.33
2017‑03‑30 NYSE PFG Principal Financial Group 779.00 62.11 68.40 10.13
2017‑03‑30 NASDAQ SIVB SVB Financial Group 853.57 180.80 214.08 18.41
2017‑03‑30 NASDAQ VBTX Veritex Holdings 129.83 28.55 26.72 -6.41
2017‑03‑30 NYSE BWP Boardwalk Pipeline Partners L.P 33.18 17.51 14.07 -19.65
2017‑03‑30 NASDAQ NAVG Navigators Group 160.30 53.00 50.75 -4.25
2017‑03‑30 NASDAQ DISCA Discovery Communications 93.01 27.68 17.79 -35.73
2017‑03‑30 NASDAQ FSTR Foster 30.24 12.55 22.45 78.88
2017‑03‑30 NASDAQ CIDM Cinedigm 6.15 1.37 1.49 8.76
2017‑03‑30 NASDAQ FBRC FBR 139.73 17.60 17.55 -0.28
2017‑03‑30 OTC RBPAB Royal Bancshares of Pennsylvania 27.62 4.40 4.40 0.00
2017‑03‑30 NASDAQ SRNE Sorrento Therapeutics 6.46 4.10 2.25 -45.12
2017‑03‑30 NASDAQ BNCL Beneficial Bancorp 79.01 16.15 16.20 0.31
2017‑03‑30 OTC HCIIP HCI Group 61.63 10.10 10.10 0.00
2017‑03‑30 NYSE HTZ Hertz Global Holdings 228.04 17.25 18.15 5.22
2017‑03‑30 NASDAQ MFSF MutualFirst Financial 206.02 31.10 38.60 24.12
2017‑03‑30 OTC HERB YaSheng Group 1.64 0.26 0.27 3.85
2017‑03‑30 NYSE KCG KCG Holdings 72.67 17.90 20.00 11.73
2017‑03‑30 OTC RMCP Revolutions Medical 0.01 0.00 0.00 50.00
2017‑03‑30 NASDAQ BCBP BCB Bancorp 151.83 16.55 14.45 -12.69
2017‑03‑30 NYSE AYR Aircastle 92.64 23.44 23.35 -0.38
2017‑03‑30 AMEX IFMI Institutional Financial Markets 31.84 1.15 1.16 0.87
2017‑03‑30 NYSE EIG Employers Holdings 191.83 36.60 48.90 33.61
2017‑03‑30 OTC HKBT HK Battery Technology 1.85 0.25 0.25 0.00
2017‑03‑30 NYSE RT Ruby Tuesday 10.28 2.67 2.40 -10.11
2017‑03‑30 NASDAQ OVBC Ohio Valley Banc 28.10 36.30 29.18
2017‑03‑30 NASDAQ PETS PetMed Express 4.64 20.13 40.03 98.86
2017‑03‑30 NASDAQ ACFC Atlantic Coast Financial 58.86 7.90 9.38 18.73
2017‑03‑30 OTC GNKWF Genco Shipping & Trading 212.34 0.18 0.12 -30.56
2017‑03‑30 NYSE MCS Marcus Corporation 27,921.20 30.90 28.00 -9.39
2017‑03‑30 OTC SGZH U.S. China Mining Group 4.52 0.01 0.01 0.00
2017‑03‑30 OTC BOPH Bohai Pharmaceuticals Group 6.60 0.62 0.40 -35.48
2017‑03‑30 NASDAQ TCBK TriCo Bancshares 195.69 33.90 41.01 20.97
2017‑03‑30 NASDAQ CNOB ConnectOne Bancorp 136.00 23.10 26.65 15.37
2017‑03‑30 NASDAQ ASBI Ameriana Bancorp 157.45 22.92 22.92 0.00
2017‑03‑30 NASDAQ FFNW First Financial Northwest 86.26 17.78 16.83 -5.34
2017‑03‑30 NYSE IMN Imation 2.30 0.77 0.77 0.00
2017‑03‑30 NASDAQ EFSC Enterprise Financial Services 201.15 40.55 43.80 8.01
2017‑03‑30 OTC NECB Northeast Community Bancorp 42.55 8.65 8.25 -4.62
2017‑03‑30 NASDAQ INTL INTL FCStone 319.53 36.55 43.30 18.47
2017‑03‑30 NASDAQ BFIN BankFinancial 85.05 14.37 15.85 10.30
2017‑03‑30 NASDAQ HFBC HopFed Bancorp 143.01 14.83 13.93 -6.07
2017‑03‑30 NYSE RESI Altisource Residential 41.93 15.20 11.15 -26.64
2017‑03‑30 NYSE PAH Platform Specialty Products 32.95 12.73 9.83 -22.78
2017‑03‑30 NASDAQ CSWC Capital Southwest 175.27 16.55 16.93 2.30
2017‑03‑30 OTC IHRC Investors Heritage Capital 521.16 16.54 16.54 0.00
2017‑03‑30 NASDAQ ETFC E*TRADE Financial 175.65 33.55 44.74 33.35
2017‑03‑30 AMEX TAT TransAtlantic Petroleum 2.74 1.12 0.66 -41.07
2017‑03‑30 OTC SLTN Silverton Energy 0.05 0.05 0.00
2017‑03‑30 NYSE HLX Helix Energy Solutions Group 18.46 7.40 6.98 -5.68
2017‑03‑30 NASDAQ OVAS Ovascience 3.40 1.91 1.36 -28.80
2017‑03‑30 OTC OPXS Optex Systems Holdings 1.09 0.66 0.71 7.58
2017‑03‑30 NASDAQ TWMC Trans World Entertainment 6.44 1.65 1.75 6.06
2017‑03‑30 OTC NWPP New Peoples Bankshares 27.16 1.75 1.65 -5.71
2017‑03‑30 OTC NASB NASB Financial 145.43 37.00 38.40 3.78
2017‑03‑30 AMEX EVBN Evans Bancorp 252.54 38.40 41.55 8.20
2017‑03‑30 OTC SNAS Sino Assurance 0.18 0.08 0.08 0.00
2017‑03‑30 OTC GUAA Guaranty Bancorp 142.89 18.50 18.50 0.00
2017‑03‑30 NASDAQ MBVT Merchants Bancshares 299.11 48.15 50.65 5.19
2017‑03‑30 NASDAQ NBN Northeast Bancorp 119.44 14.95 25.00 67.22
2017‑03‑30 NYSE HK Halcon Resources 11.96 6.92 6.94 0.29
2017‑03‑30 NASDAQ UCBI United Community Banks 149.10 27.00 27.54 2.00
2017‑03‑30 NASDAQ PRAA PRA Group 70.10 32.90 34.45 4.71
2017‑03‑30 NYSE RRTS Roadrunner Transportation Systems 29.71 6.29 8.27 31.48
2017‑03‑30 OTC HARI Harvard Illinois Bancorp 225.80 14.00 14.00 0.00
2017‑03‑30 OTC HAWLI Hawaiian Electric 102.11 20.40 20.57 0.83
2017‑03‑30 NYSE AGO Assured Guaranty 185.35 36.38 36.27 -0.30
2017‑03‑30 NASDAQ CLNE Clean Energy Fuels 6.77 2.50 2.20 -12.00
2017‑03‑30 NASDAQ ESES Eco-Stim Energy Solutions 2.76 1.13 1.37 21.24
2017‑03‑30 NASDAQ KRNY Kearny Financial 56.91 15.00 14.55 -3.00
2017‑03‑30 NYSE AXR AMREP 13.10 5.93 6.94 17.03
2017‑03‑30 OTC TPLM Triangle Petroleum 7.10 0.12 0.07 -41.67
2017‑03‑30 NASDAQ EVK Ever-Glory International Group -5.76 2.75 2.25 -18.18
2017‑03‑30 NASDAQ TSC TriState Capital Holdings 138.60 22.95 23.25 1.31
2017‑03‑30 NASDAQ AIQ Alliance HealthCare Services 51.11 9.85 13.00 31.98
2017‑03‑30 OTC FMCB Farmers & Merchants Bancorp 0.00 601.32 600.00 -0.22
2017‑03‑30 NASDAQ STBZ State Bank Financial 117.25 24.80 29.53 19.07
2017‑03‑30 NYSE RDC Rowan Companies -3.55 15.02 14.23 -5.26
2017‑03‑30 NASDAQ CVO Cenveo 22.60 5.50 0.94 -82.91
2017‑03‑30 OTC PNBI Pioneer Bankshares 160.60 23.50 23.50 0.00
2017‑03‑30 OTC PSIX Power Solutions International 24.24 6.40 9.14 42.81
2017‑03‑30 NASDAQ CETV Central European Media Enterprises 8.07 3.00 4.85 61.67
2017‑03‑30 NYSE CHMI Cherry Hill Mortgage Investment 1.63 16.84 18.51 9.92
2017‑03‑30 OTC SKBI Skystar Bio-Pharmaceutical 13.19 0.05 0.05 0.00
2017‑03‑30 OTC TORZ Sutor Technology Group 6.17 0.12 0.12 0.00
2017‑03‑30 NYSE CFG Citizens Financial Group 285.38 35.03 37.83 7.99
2017‑03‑30 NASDAQ SBCF Seacoast Banking Corporation of Florida 124.80 22.92 25.33 10.51
2017‑03‑30 OTC HOVVB Hovnanian Enterprises 3,529.98 2.50 2.50 0.00
2017‑03‑30 OTC NILA Nilam Resources 0.01 0.00 0.00 0.00
2017‑03‑30 NYSE BKU BankUnited 14.18 35.40 35.79 1.10
2017‑03‑30 NYSE SFN Stifel Financial 246.63 25.11 25.11 0.00
2017‑03‑30 NYSE FNB 105.08 14.43 13.45 -6.79
2017‑03‑30 NYSE AEL American Equity Investment Life Holding 656.76 23.48 30.82 31.26
2017‑03‑30 NASDAQ ECPG Encore Capital Group 141.67 30.85 45.30 46.84
2017‑03‑30 NASDAQ HTLF Heartland Financial USA 333.92 47.50 50.20 5.68
2017‑03‑30 NASDAQ CLNT Cleantech Solutions International 54.89 2.92 7.10 143.15
2017‑03‑30 NASDAQ PTSI P.A.M. Transportation Services 37.03 15.93 38.20 139.80
2017‑03‑30 NASDAQ PBIP Prudential Bancorp 75.43 17.93 18.52 3.29
2017‑03‑30 NYSE YCS ProShares UltraShort Yen 72.27 72.59 0.44
2017‑03‑30 OTC HWIS Home Bancorp Wisconsin 177.03 12.60 12.60 0.00
2017‑03‑30 OTC TBNC T Bancshares 52.45 10.17 10.17 0.00
2017‑03‑30 NYSE AT Atlantic Power 10.93 2.60 2.45 -5.77
2017‑03‑30 NASDAQ UBNK United Financial Bancorp 131.76 16.73 18.39 9.92
2017‑03‑30 OTC CFNB California First National Bancorp 20.40 15.65 13.30 -15.02
2017‑03‑30 OTC TCPP Trinity Capital Partners 1.54 0.03 0.03 0.00
2017‑03‑30 NASDAQ SNOA Sonoma Pharmaceuticals 4.90 7.23 5.13 -29.05
2017‑03‑30 NYSE ECR Eclipse Resources 4.38 2.32 2.61 12.50
2017‑03‑30 NYSE CORR CorEnergy Infrastructure Trust 63.49 32.78 35.92 9.58
2017‑03‑30 NYSE CIO City Office REIT 32.33 11.92 12.99 8.98
2017‑03‑30 NYSE HPP Hudson Pacific Properties 60.52 34.88 35.67 2.26
2017‑03‑30 NASDAQ LAND Gladstone Land 33.37 11.06 13.45 21.61
2017‑03‑30 NASDAQ GOOD Gladstone Commercial 36.72 20.31 22.57 11.13
2017‑03‑30 NYSE TMK Torchmark 174.56 78.34 85.17 8.72
2017‑03‑30 OTC TGICQ Triad Guaranty 58.77 0.02 0.02 0.00
2017‑03‑30 NASDAQ LCNB LCNB 130.99 22.15 20.45 -7.67
2017‑03‑30 AMEX SIF SIFCO Industries 14.56 8.00 6.78 -15.25
2017‑03‑30 NYSE BBG Bill Barrett 23.48 4.29 5.68 32.40
2017‑03‑30 NASDAQ SOHO Sotherly Hotels 27.26 6.51 6.81 4.61
2017‑03‑30 NYSE WPG WP Glimcher 23.14 8.41 7.28 -13.44
2017‑03‑30 NASDAQ WLFC Willis Lease Finance 199.27 22.15 25.03 13.00
2017‑03‑30 OTC SXCL Steel Excel 27.20 16.33 16.33 0.00
2017‑03‑30 OTC BFCF BFC Financial 16.41 5.25 5.25 0.00
2017‑03‑30 NYSE WAL Western Alliance Ban 165.64 47.20 55.05 16.63
2017‑03‑30 NASDAQ FFIN First Financial Bankshares 103.02 38.95 45.25 16.17
2017‑03‑30 NYSE AIZ Assurant 479.68 94.56 98.41 4.07
2017‑03‑30 OTC MERR Merriman Holdings 1.27 0.02 0.02 0.00
2017‑03‑30 NYSE ASB Associated Banc- 195.12 25.05 24.85 -0.80
2017‑03‑30 NASDAQ OSBC Old Second Bancorp 75.44 10.50 13.10 24.76
2017‑03‑30 NASDAQ LBTYB Liberty Global plc 112,164.16 37.40 31.00 -17.11
2017‑03‑30 NASDAQ AVHI A V Homes 27.54 16.15 18.70 15.79
2017‑03‑30 OTC KEGX Key Energy Services 22.87 0.06 0.06 0.00
2017‑03‑30 OTC TRCY Tri City Bankshares 136.46 19.25 19.05 -1.04
2017‑03‑30 NASDAQ GBLI Global Indemnity 112.44 37.01 42.64 15.21
2017‑03‑30 NYSE JMP JMP Group 50.06 6.15 5.51 -10.41
2017‑03‑30 OTC TRKK Orbital Tracking 0.01 0.02 0.02 0.00
2017‑03‑30 NASDAQ INAP Internap 7.19 3.79 16.51 335.62
2017‑03‑30 OTC TRXA Trex Acquisition 5.74 0.10 0.10 0.00
2017‑03‑30 OTC VABK Virginia National Bankshares 253.34 30.50 31.75 4.10
2017‑03‑30 NYSE NSM Nationstar Mortgage Holdings 208.69 16.53 17.36 5.02
2017‑03‑30 NASDAQ MBRG Middleburg Financial 177.97 38.17 40.04 4.90
2017‑03‑30 NASDAQ NRX NephroGenex 1.19 0.14 0.14 0.00
2017‑03‑30 NASDAQ CACB Cascade Bancorp 42.67 7.59 6.99 -7.91
2017‑03‑30 OTC HKNI HKN 77.01 8.14 8.25 1.35
2017‑03‑30 NASDAQ PVTB PrivateBancorp 249.16 56.65 60.97 7.63
2017‑03‑30 NASDAQ UNAM Unico American 23.45 9.50 9.55 0.53
2017‑03‑30 NYSE BOH Bank of Hawaii 384.62 82.98 80.15 -3.41
2017‑03‑30 NASDAQ CATY Cathay General Bancorp 184.63 36.77 42.23 14.85
2017‑03‑30 NASDAQ AAME Atlantic American 0.00 3.90 3.70 -5.13
2017‑03‑30 NYSE RF Regions Financial 99.90 14.08 15.56 10.51
2017‑03‑30 OTC MTLQU Motors Liquidation Company GUC Trust 8.60 8.75 1.74
2017‑03‑30 NASDAQ ZION Zions Ban 292.93 41.30 46.35 12.23
2017‑03‑30 NASDAQ FITB Fifth Third Bancorp 185.97 25.04 28.42 13.50
2017‑03‑30 AMEX GST Gastar Exploration -8.78 1.28 0.84 -34.38
2017‑03‑30 NASDAQ OPHT Ophthotech 6.59 3.65 3.44 -5.75
2017‑03‑30 NYSE SGY Stone Energy 178.25 21.50 30.64 42.51
2017‑03‑30 OTC MWBC MW Bancorp 170.17 20.55 20.25 -1.46
2017‑03‑30 OTC UBAB United Bancorporation of Alabama 191.55 13.50 13.60 0.74
2017‑03‑30 NASDAQ LSBG Lake Sunapee Bank Group 183.93 21.94 21.94 0.00
2017‑03‑30 NASDAQ ALQA Alliqua 1.03 0.64 2.23 248.44
2017‑03‑30 OTC UWHR Uwharrie Capital 77.25 5.35 5.23 -2.24
2017‑03‑30 NYSE CTBB Qwest 16,549,000,000.00 24.54 23.03 -6.15
2017‑03‑30 OTC UBRG Universal Bioenergy 0.00 0.00 0.00 0.00
2017‑03‑30 OTC CPQQ China Power Equipment 1.76 0.03 0.03 0.00
2017‑03‑30 OTC JNGW Jingwei International 3.38 0.05 0.05 0.00
2017‑03‑30 AMEX TMP Tompkins Financial 417.56 85.08 85.01 -0.08
2017‑03‑30 OTC EFSI Eagle Financial Services 198.97 28.50 29.00 1.75
2017‑03‑30 OTC UMEWF UMeWorld 0.82 0.31 0.31 0.00
2017‑03‑30 NASDAQ NICK Nicholas Financial 42.81 10.49 8.01 -23.64
2017‑03‑30 NASDAQ CFFI C&F Financial 420.15 45.00 59.55 32.33
2017‑03‑30 NYSE HRI Herc Holdings 96.38 48.29 57.18 18.41
2017‑03‑30 OTC UNRH UNR Holdings 551.26 0.18 0.18 0.00
2017‑03‑30 OTC CMFO China Marine Food Group 4.26 0.06 0.07 16.67
2017‑03‑30 NASDAQ IBKCO IBERIABANK 893.40 27.02 28.06 3.85
2017‑03‑30 NASDAQ DHRM Dehaier Medical Systems 7.48 1.69 1.69 0.00
2017‑03‑30 NASDAQ LCA Landcadia Holdings 33.51 10.00 10.05 0.50
2017‑03‑30 NASDAQ APLP Archrock Partners 28.58 17.06 11.32 -33.65
2017‑03‑30 NYSE KODK Eastman Kodak 32.49 11.15 3.50 -68.61
2017‑03‑30 NYSE MHLA Maiden Holdings 79.46 25.54 24.35 -4.66
2017‑03‑30 NYSE RM Regional Management 58.93 18.42 23.57 27.96
2017‑03‑30 NASDAQ IBTX Independent Bank Group 292.56 66.00 64.00 -3.03
2017‑03‑30 NASDAQ AGII Argo Group International Holdings 233.58 65.70 60.35 -8.14
2017‑03‑30 NASDAQ CBYL Carbylan Therapeutics 2.86 0.68 0.68 0.00
2017‑03‑30 NASDAQ AFSI AmTrust Financial Services 130.32 18.35 9.22 -49.75
2017‑03‑30 NASDAQ BKMU Bank Mutual 57.99 9.50 10.40 9.47
2017‑03‑30 NYSE BZH Beazer Homes USA 68.49 11.68 21.94 87.84
2017‑03‑30 NASDAQ INTG InterGroup 56.16 26.50 23.85 -10.00
2017‑03‑30 NASDAQ MHLDO Maiden Holdings Ltd, 7.25% Mandatory Convertible Preference Shares Series B 79.46 48.93 48.93 0.00
2017‑03‑30 NYSE SXCP SunCoke Energy Partners 36.44 14.50 17.00 17.24
2017‑03‑30 NASDAQ WVFC WVS Financial 187.65 14.92 15.75 5.56
2017‑03‑30 NYSE MRT MedEquities Realty Trust 32.82 10.84 11.40 5.17
2017‑03‑30 NYSE FBK FB Financial 169.68 31.71 39.98 26.08
2017‑03‑30 NASDAQ MGYR Magyar Bancorp 103.97 12.78 12.05 -5.71
2017‑03‑30 NASDAQ FHB First Hawaiian 140.95 29.66 28.16 -5.06
2017‑03‑30 NASDAQ HALL Hallmark Financial Services 61.55 11.30 11.23 -0.62
2017‑03‑30 NYSE ADSW Advanced Disposal Services 43.84 22.74 22.52 -0.97
2017‑03‑30 NYSE AFGH American Financial Group 622.28 26.18 26.82 2.46
2017‑03‑30 OTC NRXGQ NephroGenex 1.19 0.01 0.01 0.00
2017‑03‑30 NASDAQ CHCO City Holding 267.18 62.43 68.58 9.85
2017‑03‑30 NASDAQ WASH Washington Trust Bancorp 212.59 49.45 54.55 10.31
2017‑03‑30 NASDAQ MLNK ModusLink Global Solutions 2.40 1.81 1.70 -6.35
2017‑03‑30 NYSE CTAA Qwest 16,549,000,000.00 26.04 24.20 -7.07
2017‑03‑30 NASDAQ WSBC WesBanco 244.00 35.79 40.16 12.21
2017‑03‑30 NASDAQ ISTR Investar Holding 162.10 22.05 23.25 5.44
2017‑03‑30 NYSE TSQ Townsquare Media 36.02 11.91 7.67 -35.60
2017‑03‑30 NYSE OFG OFG Bancorp 127.27 10.95 9.35 -14.61
2017‑03‑30 NASDAQ WTFC Wintrust Financial 472.96 67.31 79.00 17.37
2017‑03‑30 NASDAQ CBF Capital Bank Financial 218.19 42.40 40.35 -4.83
2017‑03‑30 NASDAQ PFIS Peoples Financial Services 259.76 40.68 47.77 17.43
2017‑03‑30 NASDAQ ONB Old National Bancorp 115.82 16.65 17.60 5.71
2017‑03‑30 NYSE RZB Reinsurance Group of America 817.03 27.33 28.67 4.90
2017‑03‑30 OTC PBNK Pinnacle Bank 231.85 8.70 8.50 -2.30
2017‑03‑30 NASDAQ DGICA Donegal Group 75.33 17.22 17.59 2.15
2017‑03‑30 NYSE HOV Hovnanian Enterprises 3,529.98 2.29 2.75 20.09
2017‑03‑30 OTC GNOW American CareSource Holdings 0.09 0.01 0.01 0.00
2017‑03‑30 NYSE CPF Central Pacific Financial 172.43 29.78 30.79 3.39
2017‑03‑30 OTC TLOG TetraLogic Pharmaceuticals 2.54 0.05 0.04 -20.37
2017‑03‑30 NYSE GTS Triple-S Management 90.53 16.60 27.81 67.53
2017‑03‑30 NASDAQ IBKR Interactive Brokers Group 812.38 34.69 55.26 59.30
2017‑03‑30 NYSE NBHC National Bank Holdings 157.20 31.81 32.52 2.23
2017‑03‑30 NASDAQ BELFA Bel Fuse 0.00 20.03 25.00 24.81
2017‑03‑30 NASDAQ LWAY Lifeway Foods 3.50 11.25 10.24 -8.98
2017‑03‑30 NYSE MSL Midsouth Bancorp 172.54 14.10 12.75 -9.57
2017‑03‑30 NYSE CPPL Columbia Pipeline Partners 85.92 17.15 17.15 0.00
2017‑03‑30 NASDAQ HNRG Hallador Energy 16.98 7.81 5.90 -24.46
2017‑03‑30 NYSE GMT GATX 173.88 48.54 48.54 0.00
2017‑03‑30 NASDAQ ANAT American National Insurance 909.75 115.22 123.85 7.49
2017‑03‑30 NYSE IMAX Imax 12,559.28 34.10 24.65 -27.71
2017‑03‑30 NYSE YDKN Yadkin Financial 149.59 34.48 34.48 0.00
2017‑03‑30 OTC VSBN VSB Bancorp 154.68 14.80 14.65 -1.01
2017‑03‑30 NASDAQ SMBC Southern Missouri Bancorp 198.77 33.91 38.94 14.83
2017‑03‑30 OTC THTI THT Heat Transfer Technology 3.00 0.18 0.16 -11.11
2017‑03‑30 OTC GPRC Guanwei Recycling 5.57 0.01 0.01 0.00
2017‑03‑30 AMEX IMH Impac Mortgage Holdings 327.39 12.60 11.68 -7.30
2017‑03‑30 NYSE GNRT Gener8 Maritime 33.57 5.68 4.72 -16.90
2017‑03‑30 OTC FRAF Franklin Financial Services 262.07 30.50 30.50 0.00
2017‑03‑30 NASDAQ CNBKA Century Bancorp 1,239.36 60.15 85.30 41.81
2017‑03‑30 NYSE ALL Allstate 287.86 81.09 99.30 22.46
2017‑03‑30 OTC FTLF FitLife Brands 1.27 0.61 0.56 -8.20
2017‑03‑30 NYSE FGL Fidelity & Guaranty Life 495.85 27.55 31.20 13.25
2017‑03‑30 NYSE ANH Anworth Mortgage Asset 53.39 5.49 5.68 3.46
2017‑03‑30 NYSE ENH Endurance Specialty Holdings 206.89 92.83 92.98 0.16
2017‑03‑30 NASDAQ PFBI Premier Financial Bancorp 0.00 19.80 19.00 -4.04
2017‑03‑30 NASDAQ FUNC First United 210.43 14.06 17.25 22.69
2017‑03‑30 NASDAQ HMPR Hampton Roads Bankshares 165.39 1.94 1.94 0.00
2017‑03‑30 NASDAQ FBSS Fauquier Bankshares 0.00 18.45 20.96 13.60
2017‑03‑30 NYSE ALJ Alon USA Energy 23.53 12.37 13.32 7.68
2017‑03‑30 NYSE EMG Emergent Capital 0.51 0.30 0.30 0.00
2017‑03‑30 NASDAQ RNDB Randolph Bancorp 82.00 15.65 14.76 -5.69
2017‑03‑30 NASDAQ IBKCP IBERIABANK 893.40 26.89 28.47 5.89
2017‑03‑30 NYSE IHC Independence Holding 65.28 19.65 29.15 48.35
2017‑03‑30 NYSE SLD Sutherland Assest Management 9.44 14.30 15.65 9.44
2017‑03‑30 NASDAQ FNHC Federated National Holding 59.10 17.48 13.93 -20.31
2017‑03‑30 NYSE BXS BancorpSouth 153.89 29.40 31.60 7.48
2017‑03‑30 NASDAQ ESGR Enstar Group 647.80 185.70 227.50 22.51
2017‑03‑30 NASDAQ SSFN Stewardship Financial 130.20 9.10 9.30 2.20
2017‑03‑30 NASDAQ SUMR Summer Infant 3.19 1.90 1.57 -17.37
2017‑03‑30 NYSE TLRD Tailored Brands 33.57 14.50 16.26 12.14
2017‑03‑30 NASDAQ SBBX Sussex Bancorp 182.48 23.85 25.80 8.18
2017‑03‑30 NASDAQ ARGS Argos Therapeutics 2.15 0.44 0.20 -55.98
2017‑03‑30 NASDAQ FRP Fairpoint Communications 39.69 16.52 15.95 -3.45
2017‑03‑30 NASDAQ FMNB Farmers National Banc 72.26 13.35 14.30 7.12
2017‑03‑30 NASDAQ DEST Destination Maternity 8.42 4.30 2.87 -33.26
2017‑03‑30 NYSE AFA American Financial Group, Inc. 622.28 25.31 25.35 0.16
2017‑03‑30 OTC RBCL RBC Life Sciences 4.47 0.26 0.25 -3.85
2017‑03‑30 OTC FABU FAB Universal 9.80 1.10 1.10 0.00
2017‑03‑30 NYSE AHL Aspen Insurance Holdings 196.13 52.10 40.55 -22.17
2017‑03‑30 NYSE IRET Investors Real Estate Trust 10.88 5.77 5.96 3.29
2017‑03‑30 NYSE TCB TCF Financial 127.77 16.31 16.51 1.23
2017‑03‑30 NYSE CBU Community Bank System 194.82 53.36 53.41 0.09
2017‑03‑30 NASDAQ MGI MoneyGram International 35.33 16.98 14.59 -14.08
2017‑03‑30 NYSE ADPT Adeptus Health 32.66 1.70 2.01 18.24
2017‑03‑30 NYSE NXRT NexPoint Residential Trust 48.58 23.36 28.75 23.07
2017‑03‑30 NYSE SFR Colony Starwood Homes 65.09 33.81 37.13 9.82
2017‑03‑30 OTC MCBK Madison County Financial 114.96 22.55 22.55 0.00
2017‑03‑30 NASDAQ SIGI Selective Insurance Group 125.20 46.78 59.20 26.55
2017‑03‑30 NASDAQ QPAC Quinpario Acquisition 2 33.71 9.97 8.61 -13.64
2017‑03‑30 NASDAQ FMAO Farmers & Merchants Bancorp 0.00 43.00 37.63 -12.49
2017‑03‑30 NYSE REV Revlon 44.09 28.30 20.90 -26.15
2017‑03‑30 NASDAQ KGJI Kingold Jewelry 26.14 1.27 2.18 71.65
2017‑03‑30 NYSE SWAY Starwood Waypoint Residential Trust 65.09 22.55 22.55 0.00
2017‑03‑30 OTC PLXXF Plexus Holdings 30.93 0.90 0.90 0.00
2017‑03‑30 NASDAQ SBFGP SB Financial Group 130,552.85 16.85 18.00 6.82
2017‑03‑30 OTC RSRV Reserve Petroleum Company 245.00 246.00 0.41
2017‑03‑30 NYSE KBH KB Home 45.52 19.90 28.90 45.23
2017‑03‑30 NASDAQ CLDN Celladon 9.23 1.15 1.15 0.00
2017‑03‑30 NASDAQ RCKY Rocky Brands 23.65 11.15 19.15 71.75
2017‑03‑30 NASDAQ TCFC Community Financial 290.09 35.35 36.30 2.69
2017‑03‑30 NYSE AKR Acadia Realty Trust 51.26 30.86 28.55 -7.49
2017‑03‑30 OTC SAEXW SAExploration Holdings 4.82 0.02 0.02 0.00
2017‑03‑30 NASDAQ FRED Fred's 13,787.04 13.12 4.94 -62.35
2017‑03‑30 OTC YSYB Yanglin Soybean 0.86 0.05 0.05 0.00
2017‑03‑30 NYSE RPT Ramco-Gershenson Properties Trust 48.45 13.76 14.40 4.65
2017‑03‑30 OTC SBTB SBT Bancorp 375.20 25.25 25.10 -0.59
2017‑03‑30 OTC NUIN Nutrastar International 7.85 0.02 0.02 0.00
2017‑03‑30 NASDAQ WTFCM Wintrust Financial 472.96 26.85 28.12 4.73
2017‑03‑30 NYSE GATX GATX 173.88 57.50 59.05 2.70
2017‑03‑30 NASDAQ PACW PacWest Bancorp 169.91 51.67 45.12 -12.68
2017‑03‑30 NASDAQ WTFCW Wintrust Financial 472.96 45.15 58.34 29.21
2017‑03‑30 OTC QNTO Quaint Oak Bancorp 111.15 12.81 12.85 0.31
2017‑03‑30 NASDAQ NAVI Navient 376.20 14.00 12.45 -11.07
2017‑03‑30 OTC GMET GeoMet 0.56 0.01 0.01 0.00
2017‑03‑30 NYSE HTH Hilltop Holdings 129.15 26.60 23.16 -12.93
2017‑03‑30 NASDAQ BCTF Bancorp 34 97.49 12.55 14.33 14.18
2017‑03‑30 OTC CZFS Citizens Financial Services 365.79 52.76 52.76 0.00
2017‑03‑30 NASDAQ BANF BancFirst 441.13 91.20 54.55 -40.19
2017‑03‑30 NASDAQ MHGC Morgans Hotel Group 16.22 2.15 2.15 0.00
2017‑03‑30 OTC SFEF Santa Fe Financial 57.40 30.10 35.00 16.28
2017‑03‑30 NASDAQ SKIS Peak Resorts 20.23 5.65 5.05 -10.62
2017‑03‑30 NASDAQ ATRI ATRION 93,441.03 468.30 656.30 40.15
2017‑03‑30 NASDAQ FLIC First of Long Island 41.01 26.15 28.80 10.13
2017‑03‑30 OTC PTSX Point.360 0.94 0.11 0.15 35.14
2017‑03‑30 NYSE FFG FBL Financial Group 382.85 64.55 74.30 15.10
2017‑03‑30 NYSE BBT BB&T 269.08 44.32 46.49 4.90
2017‑03‑30 NYSE HGH Hartford Financial Services Group, 7.875% Fixed 540.34 31.10 30.39 -2.28
2017‑03‑30 NYSE MN Manning & Napier 12.23 5.60 3.75 -33.04
2017‑03‑30 NYSE KMPA Kemper , 7.375% Subordinated Debentures due 2 158.06 26.43 26.36 -0.26
2017‑03‑30 NASDAQ EBIO Eleven Biotherapeutics 4.61 2.16 0.65 -70.14
2017‑03‑30 NYSE CVB Lehman ABS Corp Bkd Trust Certs 2002-06, 7.75% Kinder Morgan Debentures 36.50 10.29 10.29 0.00
2017‑03‑30 NYSE JBK Lehman ABS Corp Bkd Trust Certs 2004-06, Floating Rate Goldman Sachs Cap I 1,976.94 22.70 25.20 11.01
2017‑03‑30 NASDAQ MRLN Marlin Business Services 67.55 25.50 23.00 -9.80
2017‑03‑30 OTC CMOH Commercial Bancshares 279.03 54.00 54.00 0.00
2017‑03‑30 NASDAQ UCFC United Community Financial 46.59 8.22 9.52 15.82
2017‑03‑30 NASDAQ HNH Handy & Harman 69.64 26.80 30.30 13.06
2017‑03‑30 NASDAQ PBSK Poage Bankshares 121.78 19.50 18.25 -6.41
2017‑03‑30 NYSE VLP Valero Energy Partners 691.83 47.53 41.32 -13.07
2017‑03‑30 NYSE GJR Synthetic Fixed-Income Sec STRATS 2006-01, Float Rate Procter & Gamble 33.88 20.50 21.30 3.90
2017‑03‑30 NYSE GJT Synthetic Fixed-Income Sec STRATS 2006-03, Float Rate Allstate 287.86 18.56 19.80 6.68
2017‑03‑30 OTC CDKG China Du Kang 0.16 0.06 0.06 0.00
2017‑03‑30 OTC YIHG Yakun International Investment & Holding Group 0.94 0.02 0.02 0.00
2017‑03‑30 NYSE THGA Hanover Insurance Group 329.18 25.23 25.71 1.90
2017‑03‑30 NYSE XHR Xenia Hotels & Resorts 26.45 16.56 21.83 31.82
2017‑03‑30 NASDAQ ITEK Inotek Pharmaceuticals 4.58 1.90 2.48 30.53
2017‑03‑30 NYSE ZBK Zions Ban 292.93 29.10 29.67 1.96
2017‑03‑30 NYSE CNXC CNX Coal Resources 37.85 14.85 14.35 -3.37
2017‑03‑30 OTC FSAM Fifth Street Asset Management 11.48 4.95 3.90 -21.21
2017‑03‑30 OTC WHHT Wonhe High-Tech International 1.72 0.18 0.14 -22.22
2017‑03‑30 NYSE TPH Tri Pointe Homes 22.09 12.60 17.93 42.30
2017‑03‑30 NASDAQ GLRE Greenlight Capital Re 73.41 21.40 21.55 0.70
2017‑03‑30 NYSE ARES Ares Management 71.87 18.25 18.90 3.56
2017‑03‑30 OTC MSLXP Midsouth Bancorp 172.54 100.00 100.00 0.00
2017‑03‑30 NASDAQ EWBC East West Bancorp 239.64 50.46 58.01 14.96
2017‑03‑30 OTC SOHL Southern Trust Securities Holding 0.55 0.03 0.03 0.00
2017‑03‑30 NASDAQ FVE Five Star Quality Care 6.90 2.15 1.70 -20.93
2017‑03‑30 NASDAQ CHMA Chiasma 3.63 1.75 1.95 11.43
2017‑03‑30 NASDAQ NCBS Nicolet Bankshares 306.21 47.28 58.37 23.46
2017‑03‑30 NASDAQ EVBS Eastern Virginia Bankshares 76.30 10.35 11.01 6.38
2017‑03‑30 OTC SRYB Surrey Bancorp 61.62 11.95 11.98 0.25
2017‑03‑30 AMEX ALN American Lorain 1.73 0.56 0.21 -62.50
2017‑03‑30 OTC NWIN NorthWest Indiana Bancorp 523.90 39.50 39.25 -0.63
2017‑03‑30 NASDAQ BBGI Beasley Broadcast Group 26.21 11.50 10.55 -8.26
2017‑03‑30 OTC SUGR Sugar Creek Financial 110.65 14.05 13.95 -0.71
2017‑03‑30 OTC SUNEQ SunEdison 31.04 0.08 0.05 -37.50
2017‑03‑30 OTC IMCL Immunoclin 0.77 0.15 0.15 -2.60
2017‑03‑30 NASDAQ WLRH WL Ross Holding 18.57 9.66 9.66 0.00
2017‑03‑30 OTC JFBC Jeffersonville Bancorp 102.36 15.70 15.70 0.00
2017‑03‑30 NASDAQ PKBK Parke Bancorp 113.35 21.40 20.85 -2.57
2017‑03‑30 NASDAQ ACGL Arch Capital Group 241.78 93.21 95.60 2.56
2017‑03‑30 NASDAQ AVNU Avenue Financial Holdings 116.23 19.79 19.79 0.00
2017‑03‑30 NASDAQ ADVM Adverum Biotechnologies 6.20 2.80 3.02 8.04
2017‑03‑30 NASDAQ ESSA ESSA Bancorp 168.50 14.94 15.98 6.96
2017‑03‑30 NYSE AFL AFLAC 313.63 71.99 85.05 18.14
2017‑03‑30 NASDAQ GURE Gulf Resources 4.03 1.78 1.59 -10.67
2017‑03‑30 NASDAQ AGIIL Argo Group International Holdings 233.58 25.30 25.45 0.59
2017‑03‑30 NASDAQ FFKT Farmers Capital Bank 286.66 38.30 41.20 7.57
2017‑03‑30 NASDAQ FCBC First Community Bancshares 137.42 24.18 29.23 20.89
2017‑03‑30 NYSE LUK Leucadia National 121.32 25.62 25.36 -1.01
2017‑03‑30 NASDAQ WLB Westmoreland Coal 60.52 14.07 1.37 -90.26
2017‑03‑30 NASDAQ NBRV Nabriva Therapeutics 36.02 11.14 6.56 -41.11
2017‑03‑30 NASDAQ BWINB Baldwin & Lyons 0.00 23.55 23.50 -0.21
2017‑03‑30 NASDAQ KOOL Cesca Therapeutics 4.83 3.20 3.65 13.91
2017‑03‑30 NASDAQ NATL National Interstate 97.23 32.51 32.51 0.00
2017‑03‑30 NYSE AFI Armstrong Flooring 38.00 18.09 17.03 -5.86
2017‑03‑30 NASDAQ BOFIL Bofi Holding 131.10 25.75 25.47 -1.09
2017‑03‑30 OTC TIGR TigerLogic 0.31 0.03 0.02 -33.33
2017‑03‑30 NASDAQ MRD Memorial Resource Development 25.08 2.78 2.78 0.00
2017‑03‑30 NYSE L Loews 226.40 46.04 49.36 7.21
2017‑03‑30 OTC PLRM Pilgrim Bancshares 124.84 15.75 16.20 2.86
2017‑03‑30 NASDAQ WSTG Wayside Technology Group 8,332.08 18.35 15.60 -14.99
2017‑03‑30 NASDAQ KFFB Kentucky First Federal Bancorp 36.96 9.99 8.86 -11.31
2017‑03‑30 NASDAQ UBSH Union Bankshares 192.00 34.46 35.24 2.26
2017‑03‑30 NASDAQ SIFI SI Financial Group 131.66 13.95 14.90 6.81
2017‑03‑30 NASDAQ COLB Columbia Banking System 166.58 37.88 43.95 16.02
2017‑03‑30 NYSE DEA Easterly Government Properties 32.29 19.25 21.06 9.40
2017‑03‑30 NASDAQ CIFC CIFC 544.04 11.40 11.40 0.00
2017‑03‑30 NASDAQ FCCY 1st Constitution Bancorp 119.86 18.15 18.10 -0.28
2017‑03‑30 NYSE CNA CNA Financial 202.74 43.39 53.37 23.00
2017‑03‑30 OTC RGBD Regional Brands 25.22 15.00 15.00 0.00
2017‑03‑30 NASDAQ CFCB Centrue Financial 150.03 25.10 27.73 10.48
2017‑03‑30 NASDAQ WAFD Washington Federal 170.96 32.50 33.95 4.46
2017‑03‑30 NASDAQ PEBO Peoples Bancorp 184.25 32.50 33.17 2.06
2017‑03‑30 OTC HCFB HCSB Financial 1.22 0.38 0.36 -5.26
2017‑03‑30 NYSE UTI Universal Technical Institute 8.33 3.60 3.51 -2.50
2017‑03‑30 NASDAQ FNBC First NBC Bank Holding 250.23 4.00 3.55 -11.25
2017‑03‑30 NASDAQ HAFC Hanmi Financial 146.69 29.45 30.50 3.57
2017‑03‑30 NASDAQ ZAIS ZAIS Group Holdings 24.61 2.92 3.89 33.22
2017‑03‑30 NASDAQ CLDCW China Lending 4.14 0.17 0.17 0.00
2017‑03‑30 NASDAQ BWFG Bankwell Financial Group 217.45 30.62 34.08 11.30
2017‑03‑30 NYSE LPG Dorian LPG 30.70 10.00 7.69 -23.10
2017‑03‑30 NASDAQ SELF Global Self Storage 8.09 4.69 4.91 4.69
2017‑03‑30 NASDAQ CHMG Chemung Financial 348.00 37.77 48.00 27.08
2017‑03‑30 NASDAQ RNST Renasant 207.61 39.06 40.54 3.79
2017‑03‑30 NASDAQ ANCB Anchor Bancorp 190.69 25.79 24.80 -3.84
2017‑03‑30 NASDAQ EBMT Eagle Bancorp Montana 173.98 20.15 20.14 -0.02
2017‑03‑30 NYSE TRTN Triton International 295.02 25.87 39.78 53.77
2017‑03‑30 NASDAQ HEOP Heritage Oaks Bancorp 59.23 12.62 13.35 5.78
2017‑03‑30 OTC MJP Morgan Stanley MPS 2% Nikkei 225 Index due 12 431.88 2.37 2.37 0.00
2017‑03‑30 NASDAQ NWLI National Western Life Group 3,461.70 327.00 344.66 5.40
2017‑03‑30 NASDAQ BYBK Bay Bancorp 57.12 7.70 11.86 54.03
2017‑03‑30 NYSE BNED Barnes & Noble Education 7.18 9.38 5.62 -40.09
2017‑03‑30 NYSE SNV Synovus Financial 240.68 39.15 46.75 19.41
2017‑03‑30 NYSE FHN First Horizon National 121.36 18.38 18.61 1.25
2017‑03‑30 NASDAQ BPFHP Boston Private Financial Holdings 72.48 25.45 25.56 0.43
2017‑03‑30 AMEX PW Power REIT 6.82 6.19 6.15 -0.65
2017‑03‑30 NASDAQ CBSH Commerce Bancshares 252.34 55.05 56.86 3.29
2017‑03‑30 NASDAQ NVSL Naugatuck Valley Financial 74.06 10.95 10.95 0.00
2017‑03‑30 NASDAQ NVLS Nivalis Therapeutics 3,578.36 2.88 2.40 -16.67
2017‑03‑30 NASDAQ HBANO Huntington Bancshares 108.53 26.74 27.44 2.62
2017‑03‑30 NYSE DDE Dover Downs Gaming & Entertainment 3.84 1.04 1.00 -3.85
2017‑03‑30 NASDAQ MINI Mobile Mini 45.17 29.50 34.20 15.93
2017‑03‑30 NASDAQ PATI Patriot Transportation Holding 16,963.77 22.38 18.80 -16.00
2017‑03‑30 NYSE ACW Accuride 10.11 2.58 2.58 0.00
2017‑03‑30 NASDAQ BIOD Biodel 12.55 0.65 0.65 0.00
2017‑03‑30 NASDAQ HOPE Hope Bancorp 129.83 18.87 18.09 -4.13
2017‑03‑30 NASDAQ FLL Full House Resorts 8.18 2.37 3.74 57.81
2017‑03‑30 NYSE HHC Howard Hughes 149,017.81 114.27 126.84 11.00
2017‑03‑30 NASDAQ HMHC Houghton Mifflin Harcourt 18.19 9.45 8.95 -5.29
2017‑03‑30 NYSE ZFC ZAIS Financial 9.44 13.40 13.40 0.00
2017‑03‑30 NASDAQ MSBI Midland States Bancorp 224.12 32.25 31.59 -2.05
2017‑03‑30 NASDAQ LMIA LMI Aerospace 24.86 13.78 13.99 1.52
2017‑03‑30 NASDAQ NXEO Nexeo Solutions 18.57 8.78 7.76 -11.62
2017‑03‑30 NASDAQ RTK Rentech 11.41 0.50 0.20 -60.00
2017‑03‑30 NASDAQ BKEP Blueknight Energy Partners L.P., L.L.C 11.94 6.85 5.15 -24.82
2017‑03‑30 AMEX SGB Southwest Georgia Financial 289.54 22.25 21.00 -5.62