Namemp
CreatorMatt
Performance1.128
Current Holdings530
Rules
price > 0.01;
marketcap > 3M;
ev;
EvToEbit < 16;
EvToRevenue;
pe;
Cash;
CashAndEquivalents;
Debt;
LongTermDebt;
roa;
roic;
roe;
PriceToSales;
PriceToBook < 8;
PriceToTBV < 8;
PriceToNCAV < 8;
GrossMargin;

mp


Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company marketcap ev Ev To Ebit Ev To Revenue pe Cash Cash And Equivalents Debt Long Term Debt roa roic roe Price To Sales Price To Book Price To TBV Price To NCAV Gross Margin Buy Price Current Price % Change
2017‑12‑11 NASDAQ ALCO Alico 285.63 475.87 -74.74 3.51 40.66 3.40 3.40 186.48 181.93 -0.02 -0.03 -0.06 2.03 1.64 1.66 -1.40 0.07 32.20 31.65 -1.71
2017‑12‑06 NASDAQ POWL Powell Industries 343.78 312.33 -13.68 0.67 22.05 68.36 68.36 1.60 1.60 -0.02 -0.03 -0.03 0.84 1.03 1.03 2.12 1.00 27.99 29.27 4.57
2017‑12‑01 NYSE ERA Era Group 197.19 408.76 -120.18 1.65 N/A 28.88 28.88 227.34 221.35 -0.42 -0.02 -0.03 0.80 0.41 0.42 -0.55 1.00 10.25 9.77 -4.68
2017‑11‑30 AMEX DLA Delta Apparel 169.20 286.93 15.72 0.66 19.20 0.57 0.57 92.85 85.31 0.03 0.04 0.07 0.40 0.99 1.29 2.35 0.21 19.82 21.25 7.21
2017‑11‑29 NYSE ATKR Atkore International Group 1,305.98 1,758.46 12.02 1.26 20.75 45.72 45.72 571.86 571.86 0.07 0.09 0.23 0.91 3.79 -10.42 -3.92 0.24 22.03 20.87 -5.27
2017‑11‑22 NYSE UGI UGI 8,141.55 12,139.90 12.52 2.12 22.53 558.40 558.40 3,994.60 3,994.60 0.05 0.07 0.17 1.37 2.65 -15.09 -1.36 1.00 47.73 47.93 0.42
2017‑11‑22 NASDAQ HOLX Hologic 10,553.44 13,256.06 11.83 5.30 31.63 540.60 540.60 3,322.90 2,172.10 0.09 0.10 0.27 4.01 4.41 -3.92 8.30 0.71 40.88 43.53 6.48
2017‑11‑17 NASDAQ MTSI MACOM Technology Solutions Holdings 2,369.90 2,748.48 -111.98 2.58 2,185.50 130.10 130.10 6.88 661.47 -0.10 -0.22 -0.22 4.35 2.48 -12.22 -6.48 0.47 32.85 32.87 0.06
2017‑11‑17 NASDAQ EZPW Ezcorp 516.49 686.16 14.27 1.02 N/A 164.39 164.39 284.81 284.81 0.03 0.03 0.05 0.86 0.98 1.72 3.01 0.64 11.15 12.25 9.87
2017‑11‑09 NYSE CGA China Green Agriculture 47.39 -86.56 -2.17 -0.26 1.84 133.91 133.91 0.00 0.00 0.06 0.06 0.06 0.12 0.13 0.13 0.29 1.27 1.22 -3.94
2017‑10‑26 NASDAQ GILD Gilead Sciences 106,703.34 128,135.16 4.11 8.15 11,508.00 11,508.00 1,747.00 27,515.00 0.23 0.30 0.71 3.51 3.95 12.20 2.82 0.86 77.07 75.57 -1.95
2017‑10‑24 NYSE HRL Hormel Foods 19,731.37 19,351.49 13.70 20.82 633.34 633.34 250.00 250.00 0.14 0.19 0.20 4.15 9.65 8.94 0.23 30.27 36.79 21.54
2017‑09‑29 NYSE MCK McKesson 32,718.93 39,399.03 0.19 6.76 2,563.00 2,563.00 8,015.00 7,490.00 0.08 0.28 0.46 0.16 2.96 64.28 0.86 0.06 155.26 162.60 4.73
2017‑09‑29 NYSE TPB Turning Point Brands 332.95 507.77 2.59 11.41 4.24 4.24 7.85 187.45 0.89 0.75 0.79 1.61 8.99 -3.12 -2.27 0.49 17.17 18.09 5.36
2017‑09‑29 NYSE BRSS Global Brass & Copper Holdings 746.98 966.58 0.73 22.68 91.40 91.40 313.40 308.80 0.06 0.08 0.36 0.56 5.41 8.69 -37.60 0.14 34.45 34.20 -0.73
2017‑09‑29 NASDAQ CENT Central Garden & Pet Co. 2,012.88 2,323.36 14.88 1.31 44.64 32.40 32.40 395.65 395.28 0.06 0.08 0.13 1.10 3.08 8.92 2.94 0.31 38.84 38.69 -0.39
2017‑09‑29 OTC SEVAP Sevcon 220.01 232.59 -42.59 3.45 N/A 2.32 2.32 15.01 15.01 -0.09 -0.16 -0.27 3.41 7.82 -304.72 3.22 0.32 41.00 41.00 0.00
2017‑09‑29 NASDAQ HMHC Houghton Mifflin Harcourt 1,481.18 2,184.41 1.60 N/A 133.98 133.98 8.00 761.33 -0.10 -0.17 -0.32 1.08 1.47 15.28 -1.05 0.42 12.10 9.70 -19.83
2017‑09‑29 OTC PVAYQ Penn Virginia 4.50 1,211.99 N/A 7.49 7.49 257.00 245.06 -3.06 -1.05 1.73 -0.02 0.02 0.07 1.00 0.30 0.30 0.00
2017‑09‑29 NASDAQ CENTA Central Garden & Pet Co. 1,927.37 2,252.37 14.43 1.26 42.75 32.40 32.40 395.65 395.28 0.06 0.08 0.13 1.05 2.97 8.54 2.84 0.31 37.19 37.40 0.56
2017‑09‑29 NASDAQ SEV Sevcon 117.89 130.47 -15.19 N/A 2.32 2.32 15.01 15.01 -0.09 -0.16 -0.27 1.12 2.56 -163.28 -10.58 0.32 21.97 21.97 0.00
2017‑09‑29 NYSE GEF Greif 1,586.80 2,575.50 10.41 94.60 94.60 1,056.90 1,033.70 0.02 0.04 0.08 1.54 6.11 1.41 0.21 58.54 61.41 4.90
2017‑09‑29 NYSE GEF.B Greif 1,737.42 2,726.12 10.79 94.60 94.60 1,056.90 1,033.70 0.02 0.04 0.08 1.68 6.68 1.54 0.21 64.25 68.05 5.91
2017‑09‑29 NYSE ALK Alaska Air Group 9,482.80 12,253.15 2.06 11.66 144.00 144.00 2,701.00 2,367.00 0.08 0.13 0.28 1.60 2.47 11.10 3.97 1.00 77.03 70.83 -8.05
2017‑09‑29 NYSE SWM Schweitzer-Mauduit International 1,266.47 1,741.72 2.29 14.10 100.60 100.60 694.00 690.50 0.07 0.09 0.19 1.66 2.69 61.18 -2.41 0.29 41.99 42.94 2.26
2017‑09‑29 NASDAQ BOJA Bojangles 492.48 609.86 13.75 17.72 17.72 135.10 133.85 0.07 0.10 0.18 2.07 6.45 -1.64 0.21 13.50 12.75 -5.56
2017‑09‑29 NASDAQ VIVO Meridian Bioscience 609.08 609.33 14.02 3.12 18.82 57.07 57.07 4.50 50.15 0.09 0.12 0.13 3.11 3.40 8.16 4.53 0.62 14.40 14.25 -1.04
2017‑09‑29 NYSE CW Curtiss-Wright 4,684.12 5,332.59 2.52 25.19 432.19 432.19 964.81 814.40 0.06 0.08 0.15 2.22 3.64 68.21 -15.30 0.48 104.54 122.43 17.11
2017‑09‑29 NASDAQ PVAC Penn VA Corp 509.39 4,133.98 N/A 7.49 7.49 257.00 245.06 -3.06 -1.05 1.73 -3.22 2.20 8.13 1.00 40.55 35.13 -13.37
2017‑09‑29 NYSE DVN Devon Energy 19,199.33 30,844.97 2.58 N/A 2,781.00 2,781.00 10,383.00 10,383.00 -0.14 -0.23 -0.62 1.57 2.79 9.78 4.26 1.00 36.60 37.68 2.95
2017‑09‑28 NYSE RL Ralph Lauren 7,283.93 7,059.38 N/A 1,111.60 1,111.60 298.60 291.80 -0.02 -0.03 -0.03 2.27 3.36 9.82 0.55 88.86 96.11 8.16
2017‑09‑28 NYSE CNK Cinemark Holdings 4,202.97 5,522.43 1.90 16.53 469.45 469.45 1,820.11 1,781.95 0.06 0.20 0.20 1.44 3.13 -12.51 1.06 1.00 36.34 35.35 -2.72
2017‑09‑28 NASDAQ SYMC Symantec 20,437.26 22,194.25 6.55 N/A 1,826.00 1,826.00 6,209.00 6,079.00 -0.01 -0.01 -0.03 5.09 5.00 -2.51 1.50 0.79 33.07 28.98 -12.37
2017‑09‑28 NYSE MSG Madison Square Garden 5,106.93 3,985.94 3.02 N/A 1,163.95 1,163.95 0.69 104.99 -0.02 -0.03 -0.03 3.87 2.07 2.52 1.73 1.00 215.49 210.13 -2.49
2017‑09‑28 NYSE JNPR Juniper Networks 10,731.25 10,533.67 2.10 18.19 2,363.70 2,363.70 2,135.70 2,135.70 0.06 0.08 0.12 2.15 2.14 6.13 1.33 0.73 27.71 28.40 2.49
2017‑09‑28 NYSE TDC Teradata 4,321.74 3,926.39 1.64 35.57 1,025.00 1,025.00 53.00 493.00 0.05 0.12 0.13 1.86 6.77 7.58 2.93 0.85 33.76 38.57 14.25
2017‑09‑28 NYSE DK Delek US Holdings 2,015.37 1,842.10 178.89 591.40 591.40 824.90 740.50 -0.05 -0.07 -0.11 1.70 1.76 1.49 0.09 26.45 32.54 23.02
2017‑09‑28 NYSE CKP Checkpoint Systems 428.88 391.03 108.90 108.90 70.71 70.37 -0.04 -0.08 -0.10 1.75 5.39 1.37 0.42 10.14 10.14 0.00
2017‑09‑28 NYSE XEC Cimarex Energy Co. 10,620.76 11,582.73 9.22 N/A 422.81 422.81 1,486.51 1,486.51 -0.09 -0.11 -0.18 8.45 4.40 6.10 2.63 1.00 114.25 112.33 -1.68
2017‑09‑28 NYSE BKD Brookdale Senior Living 1,973.85 7,646.06 1.54 N/A 291.55 291.55 4,868.86 3,384.21 -0.05 -0.19 0.40 1.20 1.44 -1.83 1.00 10.82 9.61 -11.18
2017‑09‑28 NYSE DYN Dynegy 1,507.66 9,791.91 613.00 613.00 8,747.00 8,648.00 -0.10 -0.11 -0.61 0.85 1.21 0.13 -∞ 9.71 11.04 13.70
2017‑09‑28 NYSE CF CF Industries Holding 8,216.89 12,189.28 2.81 11.88 1,992.00 1,992.00 5,786.00 4,988.00 0.06 0.08 0.18 1.91 3.02 4.99 0.76 0.36 34.84 41.09 17.94
2017‑09‑28 NASDAQ RDEN Elizabeth Arden 417.78 727.82 -17.78 0.75 N/A 45.05 45.05 354.79 354.79 -0.09 -0.18 -1.23 0.43 7.01 -2.12 -1.62 0.45 13.98 13.98 0.00
2017‑09‑28 NYSE PGTI PGT 772.38 953.75 31.81 44.73 44.73 231.47 231.18 0.05 0.06 0.18 5.28 -11.61 -5.40 0.31 14.85 16.25 9.43
2017‑09‑28 NYSE WPX WPX Energy 4,866.80 6,195.95 10.77 N/A 10.00 10.00 2,859.00 2,885.00 -0.08 -0.10 -0.17 7.02 1.19 1.40 0.66 1.00 11.48 12.60 9.76
2017‑09‑28 NASDAQ AHGP Alliance Holdings GP, L.P 1,664.79 2,170.80 1.12 22.57 22.57 100.00 385.45 0.15 0.19 0.31 0.86 1.41 1.60 0.87 1.00 26.92 24.95 -7.32
2017‑09‑28 NYSE NP Neenah Paper 1,450.93 1,673.49 1.77 20.18 24.20 24.20 222.90 221.60 0.10 0.13 0.22 1.54 3.76 7.48 2.08 0.23 86.30 88.70 2.78
2017‑09‑28 NYSE NOV National Oilwell Varco 13,470.21 15,181.48 2.10 N/A 1,722.00 1,722.00 3,213.00 2,707.00 -0.11 -0.14 -0.17 1.86 0.87 3.10 0.75 0.22 35.53 33.06 -6.95
2017‑09‑28 NYSE TKR Timken Co. 3,734.33 4,273.43 182.69 129.00 129.00 641.40 641.40 -0.02 -0.04 -0.05 2.79 5.29 3.04 0.28 48.75 47.45 -2.67
2017‑09‑28 NASDAQ EVEP EV Energy Partners 31.35 634.75 3.43 13.91 13.91 596.40 596.40 -0.15 -0.11 -0.15 0.17 0.02 0.02 0.51 1.00 0.62 0.66 4.80
2017‑09‑28 OTC BRFH Barfresh Food Group 81.24 60.25 51.84 N/A 3.55 3.55 0.01 0.01 -0.86 -0.93 -0.93 55.74 6.04 7.89 11.00 0.47 0.69 0.69 0.00
2017‑09‑28 NYSE ENLC Enlink Midstream 3,134.32 6,383.73 1.51 N/A 141.90 141.90 3,540.50 3,540.50 -0.09 -0.07 -0.09 0.74 0.30 0.44 3.75 1.00 17.25 16.85 -2.32
2017‑09‑28 NYSE ENLK EnLink Midstream Partners 5,824.12 9,003.52 2.13 141.70 141.70 3,466.80 3,466.80 -0.54 -0.05 -0.06 1.37 0.59 0.82 -12.06 1.00 16.43 15.49 -5.72
2017‑09‑28 NYSE ARW Arrow Electronics 7,223.79 9,728.97 14.16 584.34 584.34 2,802.96 2,802.96 0.04 0.07 0.12 1.42 3.29 0.64 0.13 80.50 78.51 -2.47
2017‑09‑28 NASDAQ MCEP Mid-Con Energy Partners 34.61 156.01 3.56 2.59 2.59 122.00 122.00 -0.09 -0.06 -0.09 0.79 0.13 0.13 0.14 1.00 1.18 1.10 -6.78
2017‑09‑28 NYSE AAP Advance Auto Parts 6,986.23 6,729.42 77.08 363.30 363.30 0.35 1,044.01 0.15 0.16 0.16 2.30 4.61 -14.33 0.44 99.50 100.70 1.21
2017‑09‑28 NYSE ATW Atwood Oceanics 750.65 1,574.47 4.96 N/A 474.31 474.31 1,298.14 1,298.14 0.05 0.06 0.08 0.17 0.22 1.12 1.00 9.20 9.32 1.30
2017‑09‑28 NASDAQ ISCA International Speedway 1,808.57 1,543.22 14.94 4,065.00 268.88 268.88 3.53 258.91 0.03 0.05 0.05 1.31 1.67 5.30 1.00 35.90 41.40 15.32
2017‑09‑28 NYSE TISI Team 398.18 712.83 0.61 N/A 26.68 26.68 366.03 366.03 -0.01 -0.01 -0.02 0.33 0.90 2.21 0.40 0.27 13.55 14.65 8.12
2017‑09‑28 NASDAQ FWONA Liberty Media, Formula One Group Series A 36.01 13,607.53 2.52 783.00 783.00 13,492.00 13,445.00 0.03 0.05 0.08 0.01 0.00 -0.01 0.00 1.00 36.50 33.66 -7.78
2017‑09‑28 NYSE PPL PPL 26,047.02 43,681.93 5.84 13.60 676.00 676.00 448.00 19,110.00 0.05 0.18 0.19 3.47 2.18 4.24 0.73 1.00 38.18 33.97 -11.03
2017‑09‑28 NYSE FCX Freeport-McMoRan 20,400.12 31,838.72 2.27 N/A 4,957.00 4,957.00 12,567.00 12,567.00 -0.10 -0.19 -0.67 1.38 3.38 3.55 0.62 -0.19 14.42 16.98 17.75
2017‑09‑28 NYSE EOG EOG Resources 55,962.45 58,871.28 8.01 N/A 846.14 846.14 6.58 6,380.43 -0.04 -0.08 -0.08 7.31 4.14 4.00 20.64 1.00 96.82 98.55 1.79
2017‑09‑28 NYSE SWN Southwestern Energy Co. 3,044.15 6,201.91 2.70 N/A 989.00 989.00 4,436.00 4,396.00 -0.37 -0.47 -2.88 1.25 1.61 3.32 0.48 1.00 6.14 5.11 -16.78
2017‑09‑28 NYSE ED Consolidated Edison 24,752.62 38,323.29 3.21 19.58 69.00 69.00 687.00 14,651.00 0.12 0.04 0.09 2.05 1.79 1.80 5.39 1.00 80.71 88.24 9.33
2017‑09‑28 NYSE WCG Wellcare Health Plans 7,716.97 4,629.27 0.33 31.63 4,878.90 4,878.90 1,181.60 1,181.60 0.04 0.08 0.12 0.54 3.91 5.03 2.22 1.00 170.91 201.65 17.99
2017‑09‑28 OTC MOMT MoneyOnMobile 24.10 36.65 N/A 2.36 2.36 6.98 6.21 -0.24 -0.33 -0.82 3.25 -3.76 -3.41 0.29 0.50 0.50 0.00
2017‑09‑28 NASDAQ MRAM Everspin Technologies 212.15 67.91 7.35 N/A 17.84 17.84 1.65 10.41 -0.40 -0.54 -0.62 7.83 3.01 7.90 7.23 0.54 17.00 6.69 -60.65
2017‑09‑28 NYSE EBS Emergent Biosolutions 2,025.68 1,928.07 4.01 35.80 340.99 340.99 248.99 248.99 0.06 0.09 4.14 3.52 3.89 7.10 0.73 39.87 46.80 17.38
2017‑09‑28 NASDAQ OBLN Obalon Therapeutics 158.55 44.29 47.92 N/A 12.08 12.08 9.91 8.96 -0.26 -0.28 -0.32 46.73 0.63 2.47 3.29 0.17 10.08 7.85 -22.12
2017‑09‑28 NYSE JCP J.C. Penney Co. 969.70 1,103.70 N/A 185.00 185.00 214.00 4,039.00 0.00 0.00 0.00 0.84 0.84 0.16 0.36 3.91 3.09 -20.97
2017‑09‑28 NYSE KSS Kohl's 7,153.44 8,238.44 71.11 736.00 736.00 1,622.00 2,796.00 0.05 0.08 0.11 1.42 1.42 0.95 0.36 45.94 51.35 11.78
2017‑09‑28 OTC CTWSP Connecticut Water Service 202.44 390.84 3.77 8.41 8.27 8.27 255.19 255.19 0.03 0.05 0.10 1.92 0.72 0.98 0.25 1.00 17.50 17.50 0.00
2017‑09‑28 NYSE POL PolyOne 3,302.47 4,370.48 1.31 20.53 233.50 233.50 1,352.00 1,319.50 0.06 0.08 0.23 0.99 6.28 -10.44 1.60 0.21 40.56 44.22 9.02
2017‑09‑28 NYSE HUN Huntsman 6,682.25 10,436.83 1.11 20.16 440.00 440.00 2,874.00 2,845.00 0.04 0.07 0.28 0.70 3.58 6.07 0.86 0.16 27.36 31.70 15.86
2017‑09‑28 NYSE MHK Mohawk Industries 18,514.00 20,844.61 84.50 84.50 1,172.78 1,544.66 0.09 0.10 0.16 3.02 4.72 -20.57 0.31 248.08 274.71 10.73
2017‑09‑28 NASDAQ IACI IAC 4,245.87 4,299.32 1.43 N/A 1,255.32 1,255.32 1,649.27 1,649.27 -0.00 -0.00 -0.01 1.35 1.82 -10.35 1.04 0.76 50.68 50.68 0.00
2017‑09‑28 NYSE NCR NCR 5,729.30 7,554.58 1.29 21.94 405.00 405.00 2,984.00 2,984.00 0.04 0.07 0.39 0.88 6.44 -2.12 1.03 0.68 37.23 32.94 -11.52
2017‑09‑28 NASDAQ ICON Iconix Brand Group 80.60 1,311.57 -6.83 1.89 108.86 108.86 961.96 663.36 -0.15 -0.15 -0.66 0.97 -0.11 -0.11 1.00 5.73 1.48 -74.17
2017‑09‑28 NYSE PH Parker-Hannifin 23,725.67 28,182.64 2.34 24.14 874.77 874.77 5,408.74 4,788.15 0.06 0.08 0.19 1.97 4.71 -9.01 1.96 0.24 175.82 194.26 10.49
2017‑09‑28 NYSE PES Pioneer Energy Services 197.31 499.48 1.91 N/A 10.85 10.85 392.60 392.60 -0.18 -0.21 -0.46 0.71 0.81 0.70 0.31 0.26 2.45 2.25 -8.16
2017‑09‑28 NYSE ALG Alamo Group 1,253.12 1,237.11 1.48 31.03 69.07 69.07 126.00 126.00 0.07 0.09 0.10 1.48 2.88 4.77 2.14 0.24 107.03 111.98 4.62
2017‑09‑28 NYSE BC Brunswick 5,070.88 5,154.44 18.66 391.10 391.10 437.60 437.60 0.07 0.15 0.19 3.14 5.04 2.78 0.27 55.45 55.00 -0.81
2017‑09‑28 NYSE CAG ConAgra Foods 15,514.59 18,321.99 14.31 23.44 251.40 251.40 2,970.00 0.00 0.06 0.09 0.16 4.09 -8.96 -3.99 0.30 33.95 37.76 11.22
2017‑09‑28 NASDAQ CTIC CTI BioPharma 101.76 28.11 0.71 N/A 52.80 52.80 7.77 7.02 -0.83 -2.49 -3.98 1.77 3.15 7.64 2.04 0.98 3.18 2.51 -21.07
2017‑09‑28 NASDAQ COGT Cogint 268.41 261.60 1.60 N/A 10.32 10.32 62.85 60.10 -0.09 -0.10 -0.13 1.44 0.98 4.23 0.95 1.00 5.00 3.85 -23.00
2017‑09‑28 NYSE FCN FTI Consulting 1,403.41 1,711.32 0.90 17.31 157.96 157.96 465.00 461.10 0.04 0.05 0.07 0.78 1.42 -56.67 0.73 0.33 35.90 43.21 20.36
2017‑09‑28 NYSE SMP Standard Motor Products 1,125.63 1,152.32 1.10 18.42 25.40 25.40 73.14 0.09 0.08 0.12 0.14 1.06 2.18 3.63 1.47 0.30 48.40 45.00 -7.02
2017‑09‑28 NYSE OA Orbital ATK 7,687.33 9,159.53 2.03 26.58 119.00 119.00 1,410.00 1,370.00 0.05 0.09 0.16 1.73 4.31 50.69 1.81 0.22 132.80 131.91 -0.67
2017‑09‑28 NASDAQ TSCO Tractor Supply Co. 8,146.82 8,665.08 19.36 70.05 70.05 150.00 487.23 0.16 0.25 0.30 6.18 6.18 46.93 0.34 63.11 68.42 8.41
2017‑09‑28 NASDAQ PLCM Polycom 1,692.18 1,354.19 N/A 576.52 576.52 232.81 225.94 0.04 0.05 0.07 1.57 3.31 5.79 0.69 12.47 12.47 0.00
2017‑09‑28 NYSE CVS CVS Health 83,271.68 113,380.28 0.61 16.60 2,485.00 2,485.00 25,700.00 23,386.00 0.06 0.08 0.14 0.47 2.07 -5.58 1.27 0.16 81.26 73.08 -10.07
2017‑09‑28 NASDAQ AMKR Amkor Technology 2,528.61 3,238.09 0.84 15.29 519.45 519.45 1,243.70 1,243.70 0.04 0.06 0.12 0.65 1.56 1.86 -2.00 0.18 10.55 10.54 -0.09
2017‑09‑28 NASDAQ HMTV Hemisphere Media Group 487.66 559.92 3.92 27.79 140.32 140.32 2.13 205.90 0.03 0.04 0.07 3.52 1.74 4.67 0.96 0.70 12.20 11.60 -4.92
2017‑09‑28 NYSE GTN Gray Television 1,138.27 2,900.03 3.56 18.26 172.85 172.85 1,900.00 1,831.61 0.02 0.03 0.13 1.40 1.88 -0.61 0.41 1.00 15.30 16.25 6.21
2017‑09‑28 NASDAQ ESND Essendant 485.62 1,071.32 0.20 7.61 29.09 29.09 459.30 453.17 0.03 0.05 0.08 0.09 0.62 1.22 0.41 0.14 13.52 8.88 -34.32
2017‑09‑28 NASDAQ SGNT Sagent Pharmaceuticals 714.95 705.40 N/A 15.52 15.52 5.98 5.98 -0.06 -0.09 -0.09 2.82 4.22 8.95 0.28 21.76 21.76 0.00
2017‑09‑28 NYSE KFY Korn 2,290.53 2,032.36 63.09 282.62 282.62 21.47 224.63 0.04 0.08 0.08 2.04 6.99 1.38 1.00 40.01 42.01 5.00
2017‑09‑28 NASDAQ PTCT PTC Therapeutics 792.83 646.44 9.17 N/A 141.84 141.84 143.09 143.09 -0.53 -0.65 -1.19 9.59 4.52 6.63 4.95 1.00 17.46 16.13 -7.62
2017‑09‑28 NASDAQ UFPI Universal Forest Products 2,190.26 2,182.64 66.21 0.00 0.00 0.00 0.00 0.08 0.11 0.12 0.79 1.02 2.04 0.15 96.11 37.98 -60.48
2017‑09‑28 OTC AMRH Ameri Holdings 95.12 85.58 2.65 N/A 0.84 0.84 0.41 1.58 -0.07 -0.19 -0.24 2.63 7.29 -6.70 3.00 0.18 6.51 1.52 -76.65
2017‑09‑28 NASDAQ ACET Aceto 366.46 664.44 1.04 32.09 72.10 72.10 331.58 317.10 0.01 0.01 0.03 0.57 0.91 -3.20 0.45 0.22 11.00 10.73 -2.45
2017‑09‑28 NYSE EGN Energen 5,341.85 5,716.88 11.06 N/A 0.25 0.25 765.76 765.76 -0.04 -0.05 -0.05 10.02 1.65 1.71 1.19 1.00 54.34 52.27 -3.81
2017‑09‑28 NASDAQ ACHN Achillion Pharmaceuticals 613.94 578.90 38.61 N/A 52.09 52.09 0.20 0.17 -0.15 -0.15 -0.15 40.93 1.15 1.54 1.69 1.00 4.37 2.76 -36.84
2017‑09‑28 NASDAQ RELV Reliv' International 12.34 11.80 0.26 N/A 2.47 2.47 2.63 0.00 -0.03 -0.03 -0.04 0.27 0.57 0.83 0.80 0.78 6.70 4.45 -33.58
2017‑09‑28 NYSE DNOW NOW 1,487.19 1,451.42 0.69 N/A 99.00 99.00 163.00 163.00 -0.15 -0.19 -0.20 0.71 0.93 1.71 1.13 0.16 13.65 10.28 -24.69
2017‑09‑28 OTC ESOA Energy Services of America 24.07 23.22 132.58 0.23 N/A 1.66 1.66 23.70 9.70 -0.01 -0.01 -0.02 0.15 1.14 1.17 10.36 0.06 1.69 1.69 0.00
2017‑09‑28 OTC JANL Janel 5.84 5.88 5.61 44.74 1.89 1.89 4.50 3.64 0.09 0.20 0.30 0.49 -0.56 -0.56 1.00 8.50 8.50 0.00
2017‑09‑28 NYSE SWH Stanley Black & Decker, 6.25% Equity Units due 11 18,505.13 21,210.83 12.15 1.86 19.18 539.50 539.50 3,825.90 3,817.40 0.06 0.09 0.15 1.62 2.91 -7.05 1.44 0.37 124.86 124.86 0.00
2017‑09‑28 NYSE OC Owens Corning 8,748.28 10,791.84 1.88 22.68 168.00 168.00 2,539.00 2,539.00 0.05 0.07 0.10 1.54 2.37 6.36 1.16 0.24 76.95 87.34 13.50
2017‑09‑28 NYSE RDC Rowan Companies 1,622.95 3,157.95 1.71 N/A 1,220.00 1,220.00 2,510.20 2,510.20 9.08 0.04 0.06 0.88 0.32 0.32 -6.44 1.00 12.68 13.37 5.44
2017‑09‑28 NASDAQ ELGX Endologix 371.28 456.69 2.42 N/A 74.62 74.62 222.96 222.96 -0.43 -1.37 -1.37 1.92 5.09 -4.02 1.08 0.64 4.46 5.25 17.71
2017‑09‑28 NYSE SNX SYNNEX 5,208.98 5,529.80 243.26 243.26 564.09 564.09 0.04 0.08 0.12 2.35 3.72 5.27 0.16 126.89 133.01 4.82
2017‑09‑28 NYSE EXP Eagle Materials 5,191.55 5,840.63 4.85 26.02 31.06 31.06 662.71 575.59 0.09 0.10 0.16 4.29 4.06 5.17 2.55 0.26 107.47 109.09 1.51
2017‑09‑28 NASDAQ SYKE Sykes Enterprises 1,222.80 1,197.24 0.81 19.70 328.17 328.17 267.00 267.00 0.05 0.06 0.09 0.84 1.62 2.66 1.15 0.35 29.20 31.42 7.60
2017‑09‑28 NASDAQ IMKTA Ingles Markets 361.69 1,316.41 10.29 0.32 23.91 23.91 877.87 865.66 0.03 0.04 0.11 0.10 0.88 0.77 0.25 0.24 25.30 33.00 30.43
2017‑09‑28 OTC MDIT Medite Cancer Diagnostics 20.69 16.79 2.20 N/A 1.65 1.65 4.46 4.46 -0.12 -0.44 -0.27 2.24 2.14 6.15 2.16 0.39 0.80 0.80 0.00
2017‑09‑28 NYSE GCO Genesco 487.42 447.51 N/A 50.74 50.74 2.21 221.37 0.07 0.10 0.11 0.53 0.76 0.39 0.49 26.40 31.05 17.61
2017‑09‑28 NYSE SMG Scotts Miracle-Gro Company 5,840.40 7,251.18 17.51 2.88 19.12 120.50 120.50 1,409.70 1,258.00 0.08 0.10 0.34 2.33 9.47 -14.28 -5.13 0.37 97.37 102.58 5.35
2017‑09‑28 NASDAQ BECN Beacon Roofing Supply 3,144.23 3,098.49 16.54 0.76 34.40 138.25 138.25 25.76 721.27 0.03 0.06 0.06 0.76 2.07 -9.31 1.15 0.25 51.37 61.64 19.99
2017‑09‑28 NYSE POST Post Holdings 5,958.23 8,151.48 21.29 1.60 N/A 1,525.90 1,525.90 7,149.10 7,149.10 0.00 0.00 0.02 1.19 1.95 -2.05 0.58 0.30 87.04 78.07 -10.31
2017‑09‑28 NASDAQ FWONK Liberty Media, Formula One Group Series C 37.59 13,623.91 2.52 783.00 783.00 13,492.00 13,445.00 0.03 0.05 0.08 0.01 0.00 -0.01 0.00 1.00 38.03 35.33 -7.10
2017‑09‑28 NYSE BIOA BioAmber 17.84 70.88 9.03 N/A 10.23 10.23 47.09 25.41 -0.17 -0.21 -0.59 2.16 0.17 0.43 0.13 1.00 0.50 0.40 -20.00
2017‑09‑28 NASDAQ PFIN P & F Industries 27.04 24.99 0.45 3.79 1.21 1.21 0.09 0.09 0.13 0.14 0.15 0.47 0.60 0.73 0.56 0.33 7.27 7.59 4.40
2017‑09‑28 NASDAQ ATRO Astronics 895.15 1,030.67 18.48 15.38 15.38 2.69 174.65 0.08 0.10 0.14 3.46 9.47 80.35 0.25 29.92 41.30 38.03
2017‑09‑28 NYSE SRI Stoneridge 564.93 547.03 0.79 7.23 50.79 50.79 9.52 5.10 0.19 0.37 0.42 0.81 2.90 4.09 1.43 0.28 19.57 23.73 21.26
2017‑09‑28 NASDAQ APOG Apogee Enterprises 1,373.71 1,601.99 10.59 14.60 29.53 29.53 257.81 257.81 0.11 0.16 0.18 2.74 8.24 3.79 0.26 48.05 48.30 0.52
2017‑09‑28 NYSE CINR Ciner Resources 494.26 680.40 13.80 13.80 135.90 135.90 0.21 0.33 0.56 0.00 3.22 0.00 -∞ 25.17 25.31 0.56
2017‑09‑28 OTC TRTC Terra Tech 187.30 183.59 0.00 0.00 0.00 0.00 -0.35 -0.50 -0.52 2.47 3.99 76.50 0.10 0.26 0.26 0.00
2017‑09‑28 NYSE SIG Signet Jewelers 4,706.58 7,179.48 N/A 113.40 113.40 996.10 696.80 0.08 0.14 0.22 2.16 3.79 1.05 0.37 67.10 53.75 -19.90
2017‑09‑28 NYSE OSG Overseas Shipholding Group 197.34 506.73 1.12 199.73 199.73 71.55 420.10 -0.29 -0.38 -1.15 0.43 0.72 0.95 0.23 1.00 2.53 2.39 -5.53
2017‑09‑28 NASDAQ OTIV On Track Innovations 56.30 51.64 3.52 N/A 6.00 6.00 0.89 0.89 -0.13 -0.06 -0.07 3.82 3.00 4.74 -8.55 0.31 1.27 1.03 -18.90
2017‑09‑28 NASDAQ WPCS WPCS International 3.15 1.32 N/A 3.20 3.20 0.05 0.10 -0.17 -0.39 -0.40 1.20 1.20 1.36 0.23 1.44 0.89 -38.19
2017‑09‑28 NYSE ADPT Adeptus Health 32.96 119.01 6.08 6.08 160.38 153.32 0.06 0.15 0.36 0.13 0.17 -0.12 1.00 2.01 2.01 0.00
2017‑09‑28 OTC ROYE Royal Energy Resources 129.06 157.00 1.28 N/A 1.42 1.42 9.94 2.50 -0.09 -0.36 -0.52 0.93 3.98 6.53 0.49 1.00 7.50 7.50 0.00
2017‑09‑28 OTC RSMDF Resmed 1,005.72 1,262.39 0.61 2.94 811.10 811.10 1,018.87 1,018.87 0.10 0.11 0.17 0.49 0.49 1.12 0.32 0.58 7.06 7.06 0.00
2017‑09‑28 OTC FWONB Liberty Media, Formula One Group Series B 28.51 13,529.73 2.51 783.00 783.00 13,492.00 13,445.00 0.03 0.05 0.08 0.01 0.00 -0.01 0.00 1.00 28.89 28.89 0.00
2017‑09‑28 NYSE USG USG 4,795.01 5,539.13 1.83 9.44 347.00 347.00 1,077.00 1,077.00 0.13 0.17 0.27 1.59 2.67 2.54 1.37 0.23 32.69 36.84 12.70
2017‑09‑28 NASDAQ VOXX VOXX International 136.51 97.14 45.82 45.82 8.84 11.91 -0.01 -0.01 -0.02 0.32 0.61 1.30 0.29 8.70 5.70 -34.48
2017‑09‑28 OTC LVNVF Levon Resources 14.15 10.26 25.20 N/A 10.05 10.05 12.84 11.84 -0.22 -0.23 -0.28 25.82 0.13 0.89 0.17 -5.70 0.35 0.35 0.00
2017‑09‑28 NASDAQ RMCF Rocky Mountain Chocolate Factory, Inc. 69.03 67.80 72.12 5.74 5.74 3.19 1.86 0.12 0.14 0.18 3.54 3.87 4.36 0.31 11.87 11.37 -4.21
2017‑09‑28 NASDAQ WGBS WaferGen Bio-Systems 130.60 125.64 N/A 5.15 5.15 2.94 2.75 -0.67 -0.83 -0.98 35.60 62.70 137.04 0.55 6.90 6.90 0.00
2017‑09‑28 OTC BATRR Liberty Media 2.09 18,326.08 783.00 783.00 13,492.00 13,445.00 0.03 0.05 0.08 0.00 -0.00 -0.00 1.00 2.12 2.12 0.00
2017‑09‑28 NASDAQ DFBG Differential Brands Group 17.97 97.48 0.66 N/A 2.79 2.79 95.56 45.44 -0.11 -0.13 -0.40 0.12 0.38 -0.32 0.14 0.53 1.35 1.09 -19.26
2017‑09‑28 NASDAQ FH FORM Holdings 26.84 24.27 3.88 N/A 10.07 10.07 6.50 6.50 -0.29 -0.36 -0.40 3.46 0.35 1.43 0.44 0.16 1.36 1.14 -16.18
2017‑09‑28 OTC TTLO Torotel 6.06 6.95 0.25 0.25 1.95 0.53 -0.04 -0.04 -0.05 1.10 1.10 1.10 0.32 1.15 1.15 0.00
2017‑09‑28 NASDAQ APVO Aptevo Therapeutics 48.70 42.46 1.23 N/A 75.83 75.83 17.48 17.48 -1.22 -1.63 -2.22 1.34 0.96 0.96 0.65 0.34 2.16 4.18 93.52
2017‑09‑28 NYSE TRC Tejon Ranch Co. 440.52 540.49 11.90 703.33 2.66 2.66 21.02 66.81 0.00 0.00 0.00 9.67 1.44 1.44 1.12 1.00 21.10 21.40 1.42
2017‑09‑28 NYSE DRUA Dominion Resources 16,227.07 50,082.01 4.29 7.50 227.00 227.00 2,788.00 30,886.00 0.03 0.05 0.15 1.38 1.01 2.14 0.21 1.00 25.72 25.50 -0.86
2017‑09‑28 NYSE DVMT Dell Technologies 16,202.49 61,552.55 11,706.00 11,706.00 51,651.00 45,416.00 -0.01 -0.03 -0.13 1.48 -0.27 -0.24 0.32 77.15 80.99 4.98
2017‑09‑28 NASDAQ IAC IAC 9,850.62 9,654.33 3.21 N/A 1,255.32 1,255.32 1,649.27 1,649.27 -0.00 -0.00 -0.01 3.14 4.31 -24.01 2.40 0.76 117.64 121.44 3.23
2017‑09‑28 NASDAQ LONE Lonestar Resources US 76.60 226.01 4.73 N/A 4.81 4.81 286.40 286.40 -0.21 -0.25 -0.57 1.32 0.17 0.46 0.14 1.00 3.45 3.30 -4.35
2017‑09‑28 NASDAQ LINDW Lindblad Expeditions Holdings 86.64 127.03 0.67 7.00 112.32 112.32 173.59 164.16 0.01 0.02 0.04 0.36 0.51 1.08 0.31 0.51 1.92 1.46 -23.96
2017‑09‑28 NASDAQ PI Impinj 858.66 445.91 7.62 N/A 17.56 17.56 10.74 6.52 -0.01 -0.01 -0.01 7.65 3.62 7.15 6.01 0.53 40.58 23.77 -41.42
2017‑09‑28 NASDAQ LSXMA Liberty Media, Sirius XM Group Series A 41.35 13,662.91 2.52 783.00 783.00 13,492.00 13,445.00 0.03 0.05 0.08 0.01 0.00 -0.02 0.00 1.00 41.53 39.79 -4.19
2017‑09‑28 NASDAQ LSXMB Liberty Media, Sirius XM Group Series B 41.36 13,663.01 2.52 783.00 783.00 13,492.00 13,445.00 0.03 0.05 0.08 0.01 0.00 -0.02 0.00 1.00 41.91 44.50 6.18
2017‑09‑28 NASDAQ LSXMK Liberty Media, Sirius XM Group Series C 41.32 13,662.60 2.52 783.00 783.00 13,492.00 13,445.00 0.03 0.05 0.08 0.01 0.00 -0.02 0.00 1.00 41.46 39.72 -4.20
2017‑09‑28 NYSE SSP Scripps 1,575.91 1,841.88 1.93 24.19 126.53 126.53 402.66 393.18 0.04 0.05 0.07 1.67 1.37 -11.36 0.96 1.00 19.02 15.83 -16.77
2017‑09‑28 NASDAQ TRNC tronc 579.03 415.59 185.15 185.15 21.71 340.50 0.00 0.01 0.06 8.46 -3.20 1.59 1.00 14.51 17.30 19.23
2017‑09‑28 OTC VIDE Video Display 5.36 5.32 N/A 0.20 0.20 0.10 0.05 -0.09 -0.13 -0.13 0.72 0.76 1.19 0.14 0.91 0.91 0.00
2017‑09‑28 NASDAQ BKEPP Blueknight Energy Partners L.P., L.L.C 299.52 385.73 2.78 2.65 2.65 297.59 297.59 0.11 0.06 0.11 1.64 0.84 1.02 0.94 1.00 7.84 7.40 -5.61
2017‑09‑28 AMEX AWX Avalon Holdings 7.65 20.38 0.33 N/A 1.61 1.61 0.54 10.89 -0.01 -0.01 -0.01 0.12 0.20 0.20 0.15 0.18 2.00 2.12 6.00
2017‑09‑28 OTC WCRS Western Capital Resources 39.91 40.81 0.54 28.33 8.63 8.63 7.79 6.01 0.02 0.03 0.05 0.54 1.32 2.31 0.94 0.49 4.25 4.25 0.00
2017‑09‑28 NASDAQ IDSA Industrial Services of America 12.10 15.43 0.49 0.49 3.83 2.32 -0.09 -0.12 -0.12 0.97 0.97 1.89 -0.10 1.78 1.56 -12.36
2017‑09‑28 NASDAQ PESI Perma-Fix Environmental Services 44.45 51.68 1.02 1.05 1.05 4.14 2.96 -0.47 -0.34 -0.44 0.87 1.40 1.41 2.08 0.14 3.95 3.65 -7.59
2017‑09‑28 NASDAQ PME Pingtan Marine Enterprise 227.68 270.08 13.15 N/A 22.25 22.25 31.97 19.89 -0.06 -0.08 -0.12 11.08 1.83 1.82 1.39 -0.43 3.17 2.95 -6.94
2017‑09‑28 NASDAQ STKS ONE Group Hospitality 42.24 57.09 0.79 N/A 1.80 1.80 15.14 10.92 -0.31 -0.58 -2.04 0.58 5.21 5.23 1.15 1.00 1.52 2.23 46.71
2017‑09‑28 NASDAQ USMD USMD Holdings 257.96 291.86 N/A 19.20 19.20 46.04 27.05 0.03 0.04 0.05 1.78 6.18 -4.88 1.00 22.64 22.64 0.00
2017‑09‑28 NASDAQ WVVIP Willamette Valley Vineyards 27.47 12.47 1.15 12.79 13.01 13.01 0.39 6.75 0.06 0.07 0.08 1.41 0.62 0.79 0.62 0.63 5.50 5.04 -8.36
2017‑09‑28 NYSE PFH Corporate Asset Backed , CABCO Trust J.C.Penney 7 5 4,037.29 4,171.29 N/A 185.00 185.00 214.00 4,039.00 0.00 0.00 0.00 3.50 3.50 0.65 0.36 15.78 13.20 -16.35
2017‑09‑28 NYSE DTQ DTE Energy Co. 4,523.33 16,218.33 1.53 63.00 63.00 11,795.00 11,038.00 0.03 0.04 0.09 0.43 0.48 0.77 0.15 1.00 25.28 25.11 -0.67
2017‑09‑28 NYSE DTZ DTE Energy Co. 4,496.48 16,191.48 1.52 63.00 63.00 11,795.00 11,038.00 0.03 0.04 0.09 0.42 0.48 0.76 0.15 1.00 25.12 25.12 0.00
2017‑09‑28 NYSE DUKH Duke Energy 17,836.00 67,698.68 2.99 8.19 282.00 282.00 51,414.00 48,929.00 0.02 0.02 0.05 0.78 0.43 0.83 0.51 1.00 25.36 25.32 -0.16
2017‑09‑28 NYSE SWNC Southwestern Energy Co. 7,104.68 9,749.91 4.37 N/A 989.00 989.00 4,436.00 4,396.00 -0.37 -0.47 -2.88 2.92 3.77 7.75 1.12 1.00 14.06 11.70 -16.79
2017‑09‑28 OTC PUSH Publix Super Markets 15,296.20 15,406.37 7.61 670.70 670.70 65.42 153.19 0.12 0.19 0.19 1.42 1.42 235.84 0.27 20.00 20.00 0.00
2017‑09‑28 OTC ABMC American Bio Medica 3.22 4.35 0.81 N/A 0.15 0.15 1.44 0.75 -0.10 -0.11 -0.34 0.57 2.95 3.14 1.96 0.44 0.11 0.11 0.00
2017‑09‑28 OTC OPCO OurPet's 27.06 31.15 1.09 13.00 0.70 0.70 0.24 0.56 0.14 0.15 0.20 1.00 2.64 2.50 1.87 0.32 1.43 1.43 0.00
2017‑09‑28 NASDAQ KVHI KVH Industries 196.53 216.84 1.27 N/A 35.38 35.38 47.67 45.19 -0.04 -0.04 -0.07 1.12 1.58 3.43 1.27 0.74 11.90 10.40 -12.61
2017‑09‑28 NYSE USPH U.S. Physical Therapy 772.98 947.76 2.26 37.47 17.42 17.42 62.70 59.95 0.07 0.11 0.14 2.17 4.10 -10.00 -7.18 1.00 61.55 71.65 16.41
2017‑09‑28 NYSE OKS ONEOK Partners 3,727.51 10,634.82 8.48 8.48 6,700.00 6,290.95 0.07 0.08 0.18 0.63 0.62 3.50 0.27 51.07 51.07 0.00
2017‑09‑28 NASDAQ IXYS IXYS 783.14 671.12 2.14 35.91 168.77 168.77 1.15 76.76 0.05 0.06 0.07 2.43 2.50 3.10 1.89 0.33 23.75 24.00 1.05
2017‑09‑28 NASDAQ MXWL Maxwell Technologies 182.25 144.36 1.34 N/A 52.85 52.85 30.17 30.17 -0.17 -0.24 -0.24 1.50 1.86 2.34 1.56 0.27 4.93 5.62 14.00
2017‑09‑28 NYSE KNL Knoll 987.54 1,192.68 1.03 11.90 5.83 5.83 220.00 208.88 0.10 0.26 0.27 0.85 2.94 -13.34 1.50 0.38 19.88 21.00 5.63
2017‑09‑28 NYSE ALV Autoliv 10,889.16 11,796.34 1.17 19.25 958.30 958.30 1,322.60 1,322.60 0.07 0.10 0.15 1.08 2.77 6.03 1.87 0.20 123.43 126.03 2.11
2017‑09‑28 NYSE PPG PPG Industries 28,142.94 31,890.68 2.10 33.13 2,287.00 2,287.00 4,667.00 4,089.00 0.06 0.09 0.19 1.91 4.98 -38.60 4.54 1.00 108.85 115.09 5.73
2017‑09‑28 NYSE UNH UnitedHealth Group 192,912.25 207,873.80 1.14 27.01 16,269.00 16,269.00 24,723.00 24,723.00 0.06 0.16 0.19 1.04 4.63 -10.75 2.22 0.87 196.10 221.82 13.12
2017‑09‑28 OTC ATROB Astronics 964.05 1,099.44 19.90 15.38 15.38 2.69 174.65 0.08 0.10 0.14 2.75 7.54 62.33 0.25 32.04 32.04 0.00
2017‑09‑28 NYSE RRMS Rose Rock Midstream 2,056.96 3,849.27 7.69 7.69 1,800.00 1,800.00 0.07 0.09 0.19 1.99 1.99 -1.14 1.00 27.16 27.16 0.00
2017‑09‑28 NYSE ECA EnCana 11,461.94 14,200.03 5.23 N/A 889.00 889.00 4,197.00 4,197.00 -0.06 -0.09 -0.15 3.93 1.70 3.42 0.84 1.00 11.76 11.11 -5.53
2017‑09‑28 NYSE DM Dominion Midstream Partners 2,151.98 2,811.46 6.37 78.80 78.80 250.00 480.20 0.01 0.02 0.02 4.88 0.31 0.41 0.26 1.00 32.10 30.70 -4.36
2017‑09‑28 NYSE EMES Emerge Energy Services 248.42 381.62 2.98 N/A 0.55 0.55 179.14 157.09 -0.29 -0.39 -1.33 1.93 5.22 132.49 -1.01 1.00 8.09 7.37 -8.90
2017‑09‑28 NASDAQ MEMP Memorial Production Partners 3.25 1,622.79 5.68 N/A 14.86 14.86 403.00 403.00 -0.27 -0.16 -5.43 0.01 0.01 0.00 0.00 1.00 0.13 0.13 0.00
2017‑09‑28 NASDAQ CSCO Cisco Systems 173,837.07 197,376.07 4.11 78.96 11,043.00 11,043.00 30,432.00 25,684.00 0.07 0.09 0.15 3.62 2.63 5.14 1.70 0.71 33.35 38.19 14.51
2017‑09‑28 NASDAQ INTC Intel 184,497.60 199,290.00 17.96 9,075.00 9,075.00 31,702.00 27,498.00 0.09 0.11 0.16 2.94 6.23 6.48 0.61 37.83 44.56 17.79
2017‑09‑28 NYSE FLOW SPX Flow 1,628.04 2,478.46 N/A 281.10 281.10 1,004.40 959.20 -0.15 -0.21 -0.51 2.16 -8.95 1.80 0.31 38.83 46.79 20.50
2017‑09‑28 NYSE HP Helmerich & Payne 5,657.69 5,546.68 -35.54 3.43 N/A 521.38 521.38 492.90 492.90 -0.02 -0.03 -0.03 3.48 1.48 1.24 4.99 1.00 52.41 57.78 10.25
2017‑09‑28 NYSE VRX Valeant Pharmaceuticals International 5,016.93 33,714.81 3.49 N/A 964.00 964.00 27,141.00 26,216.00 -0.06 -0.07 -0.76 0.52 1.30 -0.16 0.13 0.73 13.76 19.71 43.24
2017‑09‑28 NASDAQ ARAY Accuray 329.98 422.47 1.10 N/A 67.92 67.92 158.02 118.87 -0.07 -0.09 -0.64 0.86 7.66 -26.95 2.71 0.70 4.15 4.25 2.41
2017‑09‑28 NYSE CSV Carriage Services 463.18 665.24 2.75 22.86 0.76 0.76 16.13 199.99 0.02 0.05 0.11 1.87 2.60 -4.75 0.55 0.32 25.92 26.21 1.12
2017‑09‑28 NYSE FL Foot Locker 4,164.60 3,247.60 54.73 890.00 890.00 126.00 126.00 0.17 0.23 0.25 1.44 1.55 1.20 0.34 34.86 45.65 30.95
2017‑09‑28 NASDAQ NETE Net Element 14.97 14.39 0.34 N/A 0.92 0.92 7.39 6.89 -0.45 -1.44 -3.35 0.28 2.72 -2.68 1.05 0.16 0.80 4.50 462.50
2017‑09‑28 NASDAQ CALM Cal-Maine Foods 2,136.19 1,719.29 -13.02 N/A 18.94 18.94 5.05 0.00 -0.07 -0.09 -0.09 2.58 2.80 5.18 0.04 40.70 44.30 8.85
2017‑09‑28 NASDAQ AMRI Albany Molecular Research 924.38 1,948.88 -80.80 N/A 42.23 42.23 635.16 195.59 -0.06 -0.08 -0.23 2.78 -10.26 -1.77 1.00 21.74 21.74 0.00
2017‑09‑28 NYSE ECR Eclipse Resources 661.05 998.79 4.49 N/A 28.80 28.80 494.33 494.33 -0.17 -0.20 -0.37 2.81 1.01 1.21 0.60 1.00 2.52 2.15 -14.68
2017‑09‑28 OTC IDNG Independence Energy 4.62 5.20 -3.61 173.38 0.02 0.02 0.58 0.58 -0.14 -0.24 -0.33 156.91 3.55 3.56 3.28 0.79 0.01 0.01 0.00
2017‑09‑28 AMEX SIF SIFCO Industries 37.39 78.01 -6.13 N/A 1.10 1.10 34.17 6.24 -0.10 -0.11 -0.19 0.61 1.16 0.68 0.10 5.80 6.60 13.79
2017‑09‑28 NYSE TRK Speedway Motorsports 874.49 1,056.41 7.70 22.19 85.83 85.83 7.66 224.15 0.03 0.04 0.05 6.39 0.99 1.93 0.63 1.00 21.46 20.38 -5.03
2017‑09‑28 OTC SXCL Steel Excel 187.04 197.89 -4.87 1.49 N/A 31.71 31.71 42.95 42.67 -0.28 -0.31 -0.36 1.41 0.70 0.79 1.70 0.20 16.33 16.33 0.00
2017‑09‑28 NYSE DTV DTE Energy 9,746.55 22,415.00 2.02 63.00 63.00 11,795.00 11,038.00 0.03 0.04 0.09 0.92 1.09 1.66 0.33 1.00 54.06 55.51 2.68
2017‑09‑28 NASDAQ ONCE Spark Therapeutics 2,761.15 2,532.89 135.06 N/A 146.43 146.43 0.31 0.99 -0.33 -0.37 -0.37 136.81 2.72 8.39 3.55 1.00 89.23 46.37 -48.03
2017‑09‑28 NYSE WNC Wabash National 1.44 1,322.29 12.54 153.70 153.70 552.19 504.62 0.13 0.25 0.25 0.00 -0.02 0.00 0.18 23.13 19.31 -16.52
2017‑09‑28 NASDAQ ASYS Amtech Systems 160.51 127.11 9.34 1.08 N/A 51.12 51.12 8.49 8.13 0.04 0.08 0.09 1.33 1.54 3.10 2.49 0.32 11.71 10.41 -11.10
2017‑09‑28 NASDAQ KTOS Kratos Defense & Security Solutions 1,132.73 1,120.66 2.25 N/A 239.20 239.20 370.70 369.70 -0.11 -0.09 -0.22 1.86 -4.69 2.91 0.61 13.09 10.99 -16.04
2017‑09‑28 AMEX CVSL CVSL 35.12 68.27 -2.25 0.47 2.20 2.20 29.67 1.83 -0.65 -1.39 2.16 0.24 2.47 -1.60 -0.70 0.71 0.96 0.96 0.00
2017‑09‑28 NYSE AEE Ameren 14,031.98 21,536.26 3.54 21.58 9.00 9.00 777.00 6,922.00 0.03 0.04 0.09 2.32 2.03 2.10 0.62 1.00 58.36 60.94 4.42
2017‑09‑28 OTC ACUR Acura Pharmaceuticals 7.06 11.28 2.54 N/A 4.79 4.79 3.62 0.70 -0.87 -0.83 -6.25 1.58 5.92 5.97 4.05 1.00 0.59 0.59 0.00
2017‑09‑28 NASDAQ HOFT Hooker Furniture 549.51 509.51 69.43 32.36 32.36 7.53 47.66 0.08 0.10 0.13 2.64 3.44 2.10 0.22 47.95 43.70 -8.86
2017‑09‑28 NYSE WES Western Gas Partners 7,825.44 9,604.12 5.95 152.44 152.44 3,343.89 3,343.89 0.08 0.08 0.15 4.34 1.82 2.77 1.03 1.00 50.90 47.00 -7.66
2017‑09‑28 NASDAQ CAVM Cavium 4,497.04 4,566.84 8.37 N/A 152.65 152.65 3.27 593.77 -0.09 -0.20 -0.20 7.45 7.66 -17.03 3.26 0.47 64.93 83.77 29.02
2017‑09‑28 AMEX SDPI Superior Drilling Products 19.36 30.86 4.88 N/A 2.71 2.71 6.65 6.76 -0.30 -0.27 -0.65 2.71 1.10 3.59 1.07 0.37 0.80 1.23 53.75
2017‑09‑28 NYSE NE Noble 1,126.21 5,596.90 2.44 N/A 608.76 608.76 249.65 3,795.33 -0.62 -0.08 -0.15 0.49 0.18 0.20 -0.27 1.00 4.54 3.73 -17.84
2017‑09‑28 NYSE DE Deere & Co. 48,582.94 65,722.54 14.31 26.80 6,537.40 6,537.40 23,674.30 23,674.30 0.02 0.23 0.23 6.26 6.29 -0.90 0.32 123.66 150.87 22.00
2017‑09‑28 NASDAQ CBRL Cracker Barrel Old Country Store 3,932.52 4,212.33 1.36 18.48 120.19 120.19 400.00 400.00 0.13 0.21 0.37 1.28 6.85 6.85 11.37 0.70 150.40 164.69 9.50
2017‑09‑28 NASDAQ ARLP Alliance Resource Partners 2,529.13 1,954.00 1.57 18.39 18.39 100.00 385.45 0.15 0.19 0.31 1.31 1.23 2.43 1.32 1.00 18.65 18.70 0.27
2017‑09‑28 NYSE HFC HollyFrontier 6,341.58 8,729.75 126.81 N/A 630.74 630.74 2,236.51 2,236.51 -0.02 -0.03 -0.04 92.04 1.74 2.39 0.96 1.00 35.99 47.86 32.98
2017‑09‑28 NYSE ESI ITT Educational Services 8.68 -56.50 2.00 78.00 78.00 39.29 26.48 0.04 0.11 0.14 0.05 0.05 -0.04 1.00 0.36 0.36 0.00
2017‑09‑28 NYSE NTI Northern Tier Energy 1,993.00 2,323.00 133.81 35.00 35.00 365.00 365.00 0.29 0.45 0.84 5.30 5.82 -7.27 0.23 21.41 21.41 0.00
2017‑09‑28 NASDAQ PDCE PDC Energy 3,229.07 3,246.68 10.63 N/A 136.43 136.43 1,051.57 1,051.57 -0.05 -0.07 -0.09 8.43 1.20 1.26 0.71 1.00 49.02 44.35 -9.53
2017‑09‑28 NASDAQ NDLS Noodles & 140.43 223.99 -3.32 0.46 N/A 1.84 1.84 85.40 84.68 -0.34 -0.64 -2.78 0.29 1.27 7.93 -0.89 1.00 4.25 5.00 17.65
2017‑09‑28 AMEX LBY Libbey 203.99 583.85 0.73 20.13 21.57 21.57 7.44 391.44 0.01 0.07 0.07 0.26 1.98 -5.96 0.31 0.21 9.47 6.30 -33.47
2017‑09‑28 NASDAQ RWLK ReWalk Robotics 24.97 20.87 4.55 N/A 12.93 12.93 5.66 10.00 -1.02 -2.06 -3.93 4.25 17.78 3.02 2.00 0.13 1.60 1.10 -31.25
2017‑09‑28 NASDAQ HZNP Horizon Pharma 2,065.98 3,290.89 3.38 N/A 624.96 624.96 1,897.58 1,889.08 -0.04 -0.05 -0.13 2.11 2.43 2.53 0.59 0.60 12.54 15.00 19.62
2017‑09‑28 NYSE ANTM Anthem 51,419.50 61,632.53 0.73 20.62 6,097.20 6,097.20 1,273.40 13,777.30 0.04 0.06 0.10 0.61 2.34 -120.79 1.13 1.00 189.78 226.21 19.20
2017‑09‑28 NASDAQ WIN Windstream Holdings 332.05 5,005.10 0.96 N/A 56.50 56.50 5,876.70 5,857.40 -0.03 -0.08 -2.26 0.06 0.76 -0.08 0.03 0.98 1.82 2.06 13.19
2017‑09‑28 NASDAQ ACIW ACI Worldwide 2,668.65 3,355.90 3.30 20.90 67.93 67.93 692.17 674.39 0.07 0.08 0.17 2.65 3.45 -17.24 1.73 1.00 22.93 22.84 -0.39
2017‑09‑28 NASDAQ ENDP Endo International 1,911.35 9,562.97 2.39 N/A 738.39 738.39 8,280.81 8,246.60 -0.23 -0.30 -1.24 0.48 2.28 -0.24 0.22 0.34 8.15 8.00 -1.84
2017‑09‑28 NYSE RICE Rice Energy 6,011.23 8,051.63 12.03 N/A 271.24 271.24 1,802.68 1,802.68 -0.15 -0.06 -0.09 7.72 1.89 3.03 4.48 1.00 28.85 29.32 1.63
2017‑09‑28 NYSE HL Hecla Mining Co. 1,988.81 2,291.73 3.60 27.89 172.92 172.92 509.35 501.92 0.03 0.05 0.05 3.08 1.01 1.34 0.89 0.30 4.99 3.91 -21.64
2017‑09‑28 NASDAQ FOGO Fogo de Chao 358.12 449.59 14.59 35.12 35.12 143.00 143.00 0.05 0.06 0.08 1.10 327.96 0.72 -∞ 12.50 11.60 -7.20
2017‑09‑28 NASDAQ REGI Renewable Energy Group 469.96 630.10 0.29 11.46 112.24 112.24 10.64 202.79 0.04 0.05 0.07 0.23 0.76 0.84 0.53 0.21 12.20 11.35 -6.97
2017‑09‑28 NASDAQ OESX Orion Energy Systems 31.87 30.02 0.43 N/A 8.67 8.67 3.31 3.23 -0.19 -0.29 -0.35 0.45 0.99 1.02 0.86 0.29 1.14 0.85 -25.44
2017‑09‑28 NYSE PKD Parker Drilling Co. 122.67 561.44 -5.49 N/A 146.23 146.23 585.00 577.13 -0.21 -0.25 -0.68 0.49 0.37 -0.27 1.00 1.15 0.92 -20.00
2017‑09‑28 NYSE TDW Tidewater 1,370.29 2,741.71 4.56 N/A 459.98 459.98 450.85 445.68 -0.16 -0.18 -0.40 2.28 0.52 0.84 0.37 1.00 29.00 25.55 -11.90
2017‑09‑28 NYSE CLR Continental Resources 14,328.60 20,863.10 10.55 N/A 10.77 10.77 2.27 6,612.28 -0.03 -0.09 -0.09 7.24 3.32 3.33 1.10 1.00 38.85 47.20 21.49
2017‑09‑28 NASDAQ FTD FTD Companies 357.97 555.33 0.49 N/A 27.84 27.84 252.33 232.33 -0.09 -0.11 -0.19 0.32 0.49 -1.16 0.45 0.39 13.02 7.16 -45.01
2017‑09‑28 NYSE MATX Matson 1,220.19 1,917.63 0.98 15.23 24.70 24.70 810.10 810.10 0.06 0.07 0.17 0.63 2.33 -13.74 1.02 1.00 28.52 28.81 1.02
2017‑09‑28 NASDAQ VVUS VIVUS 104.65 268.83 2.17 4.50 73.15 73.15 234.71 225.35 0.08 0.09 1.28 0.84 163.96 5.76 0.45 0.91 0.98 0.53 -45.92
2017‑09‑28 NASDAQ LDRH LDR Holding 1,093.05 990.37 N/A 103.25 103.25 1.16 0.59 -0.07 -0.08 -0.08 5.91 6.27 8.01 0.83 36.92 36.92 0.00
2017‑09‑28 NYSE JONE Jones Energy 126.11 1,247.81 10.15 N/A 5.48 5.48 698.74 698.74 -0.04 -0.07 -0.19 0.99 0.16 0.29 0.08 1.00 1.95 0.89 -54.36
2017‑09‑28 NASDAQ GPOR Gulfport Energy 2,621.95 3,266.64 10.69 125.27 125.27 0.57 1,958.14 -0.24 -0.26 -0.45 6.79 0.76 1.20 0.55 1.00 14.39 12.03 -16.40
2017‑09‑28 NYSE CBPX Continental Building Products 1,019.47 1,267.73 2.67 24.07 59.95 59.95 265.06 263.35 0.06 0.08 0.14 2.21 3.49 5.39 1.58 0.27 25.75 27.45 6.60
2017‑09‑28 AMEX SPP Sanchez Production Partners 204.43 347.43 0.37 0.37 187.69 187.69 0.04 0.04 0.05 0.63 0.62 -1.06 -∞ 14.00 14.00 0.00
2017‑09‑28 NYSE ACCO Acco Brands 1,331.61 1,829.78 1.20 101.30 101.30 28.50 1,005.90 0.05 0.13 0.13 0.86 1.89 -3.00 0.56 0.33 12.15 12.45 2.47
2017‑09‑28 NYSE TEGP Tallgrass Energy GP 1,640.62 2,935.29 5.28 51.36 3.28 3.28 2,261.09 2,261.09 0.07 0.05 0.07 2.28 0.32 0.53 12.27 0.88 27.66 23.98 -13.30
2017‑09‑28 NYSE AMID American Midstream Partners 708.03 1,480.83 10.97 6.74 6.74 1,059.08 1,057.85 -0.00 -0.00 -0.00 4.40 0.99 4.23 -0.55 1.00 13.55 13.15 -2.95
2017‑09‑28 NYSE GD General Dynamics 62,773.85 65,841.36 2.07 21.59 2,722.00 2,722.00 4,882.00 3,979.00 0.09 0.20 0.27 2.00 5.15 -168.37 4.12 0.51 205.03 198.84 -3.02
2017‑09‑28 NASDAQ SYUT Synutra International 342.98 883.76 67.22 51.40 51.40 511.46 271.87 0.03 0.06 0.16 2.31 2.70 -0.91 0.48 6.05 6.05 0.00
2017‑09‑28 NASDAQ THRM Gentherm 1,368.62 1,364.98 1.50 17.77 147.63 147.63 142.45 142.45 0.09 0.12 0.17 1.49 2.13 3.35 1.92 0.32 36.65 32.75 -10.64
2017‑09‑28 NASDAQ IPXL Impax Laboratories 1,457.62 2,104.15 2.57 N/A 157.66 157.66 17.84 767.93 -0.26 -0.74 -0.76 1.77 2.66 -7.15 1.10 0.41 21.12 18.65 -11.72
2017‑09‑28 NASDAQ ALGT Allegiant Travel 2,136.17 2,959.84 2.15 9.97 74.02 74.02 165.84 845.73 0.13 0.39 0.46 1.57 4.92 4.51 1.57 1.00 133.65 149.80 12.08
2017‑09‑28 NYSE HRG Harbinger Group 3,127.87 9,600.39 19.55 1.84 N/A 270.10 270.10 5,870.90 5,595.40 0.01 0.04 0.36 0.60 4.36 -0.74 0.09 0.37 15.51 16.51 6.45
2017‑09‑28 OTC CLPI Calpian 30.37 42.91 N/A 2.36 2.36 6.98 6.21 -0.23 -0.33 -0.82 4.10 -4.74 -4.30 0.29 0.63 0.63 0.00
2017‑09‑28 NYSE SWK Stanley Black & Decker 24,445.26 27,150.96 13.46 2.06 25.34 539.50 539.50 3,825.90 3,817.40 0.06 0.09 0.15 1.83 3.28 -7.94 1.63 0.37 149.52 165.71 10.83
2017‑09‑28 NYSE GPC Genuine Parts Co. 14,122.72 15,014.24 0.96 20.84 210.08 210.08 595.00 550.00 0.08 0.16 0.22 0.92 3.99 6.31 3.74 0.30 95.19 91.98 -3.37
2017‑09‑28 NASDAQ LINC Lincoln Educational Services 59.91 83.98 0.43 N/A 7.28 7.28 16.72 16.72 -0.17 -0.29 -0.52 0.30 1.35 1.48 0.49 0.52 2.53 2.16 -14.62
2017‑09‑28 NYSE HAE Haemonetics 2,369.63 2,455.95 N/A 203.62 203.62 108.59 178.01 -0.04 -0.02 -0.04 3.78 5.13 5.54 0.43 43.25 57.84 33.73
2017‑09‑28 NASDAQ SAVE Spirit Airlines 2,979.99 3,424.37 8.61 38.25 869.15 869.15 1,218.10 1,089.16 0.07 0.11 0.19 2.63 1.98 2.42 1.00 33.53 43.19 28.81
2017‑09‑28 NYSE SKX Skechers U.S.A. 3,918.41 3,290.30 0.93 15.98 802.93 802.93 73.19 71.39 0.12 0.17 0.18 1.10 3.07 2.44 1.99 0.46 24.76 38.13 54.00
2017‑09‑28 NASDAQ VA Virgin America 2,564.90 2,413.63 49.54 614.28 614.28 432.43 45.51 0.22 0.30 0.42 2.73 2.73 -7.94 1.00 56.97 56.97 0.00
2017‑09‑28 NYSE MDR McDermott International 2,071.82 2,464.09 0.94 60.58 416.35 416.35 540.68 521.64 0.01 0.02 0.02 0.79 1.20 1.33 0.86 0.15 7.30 7.43 1.78
2017‑09‑28 NASDAQ DFRG Del Frisco's Restaurant Group 320.77 327.12 18.49 0.44 0.44 40.16 40.16 0.05 0.07 0.07 1.34 3.17 1.06 0.72 14.55 15.25 4.81
2017‑09‑28 OTC ESSX Essex Rental 3.26 3.40 N/A 1.28 1.28 8.87 7.45 -0.03 -0.18 -0.20 0.07 0.07 -0.01 0.21 0.13 0.13 0.00
2017‑09‑28 NYSE GPS Gap 10,565.28 10,204.28 57.21 1,353.00 1,353.00 1,248.00 1,248.00 0.09 0.16 0.23 3.59 3.59 2.02 1.00 29.52 33.56 13.69
2017‑09‑28 AMEX BRG Bluerock Residential Growth REIT 288.41 852.23 11.82 N/A 134.63 134.63 847.16 847.16 -0.00 -0.00 -0.01 3.74 0.93 1.19 -0.16 1.00 10.75 10.22 -4.93
2017‑09‑28 NASDAQ SPKE Spark Energy 200.64 252.93 0.66 6.73 11.25 11.25 109.38 88.60 0.17 0.36 2.17 0.37 4.54 -2.86 0.80 1.00 15.10 11.90 -21.19
2017‑09‑28 NYSE CNC Centene 17,072.16 16,111.90 0.43 28.21 4,281.00 4,281.00 4,721.00 4,717.00 0.03 0.05 0.10 0.42 2.64 -47.16 1.33 1.00 95.84 94.86 -1.02
2017‑09‑28 NASDAQ UPLD Upland Software 376.19 339.07 4.91 N/A 52.98 52.98 1.70 90.01 -0.09 -0.12 -0.23 5.03 5.91 -9.75 -5.30 1.00 21.10 22.00 4.27
2017‑09‑28 NASDAQ STLD Steel Dynamics 8,376.93 9,753.84 1.24 22.10 1,101.96 1,101.96 2,500.00 2,351.48 0.06 0.07 0.12 1.08 3.09 3.72 1.43 0.17 34.58 39.85 15.24
2017‑09‑28 NASDAQ ACAT Arctic Cat 241.46 310.06 N/A 10.48 10.48 79.08 79.08 -0.03 -0.05 -0.05 1.21 2.30 0.98 0.14 18.50 18.50 0.00
2017‑09‑28 NYSE WGO Winnebago Industries 1,689.05 1,930.53 15.43 1.25 20.74 35.95 35.95 274.58 271.73 0.08 0.10 0.16 1.09 3.82 -57.32 5.38 0.14 44.50 56.05 25.96
2017‑09‑28 NYSE TEX Terex 4,371.44 5,900.66 1.22 N/A 592.70 592.70 980.00 980.00 -0.04 -0.06 -0.12 0.98 3.02 3.62 1.89 0.16 44.87 45.93 2.36
2017‑09‑28 NASDAQ TECD Tech Data 3,510.97 5,019.13 98.23 562.64 562.64 1,919.88 0.00 0.02 0.06 0.09 1.34 4.82 0.75 0.05 89.56 95.84 7.01
2017‑09‑28 NASDAQ SCSC ScanSource 1,113.73 1,063.06 0.30 16.11 23.62 23.62 285.76 5.40 0.04 0.08 0.08 0.31 1.02 2.08 1.05 0.11 44.20 35.10 -20.59
2017‑09‑28 NYSE TRCO Tribune Media 3,557.19 6,740.29 3.38 255.38 602.74 602.74 2,917.45 2,917.45 0.00 0.00 0.00 1.83 1.27 -2.36 0.47 1.00 40.78 42.24 3.58
2017‑09‑28 NASDAQ OCC Optical Cable 16.03 22.48 -17.58 N/A 0.53 0.53 6.73 6.48 -0.04 -0.06 -0.07 0.66 0.68 1.55 0.31 2.15 2.50 16.28
2017‑09‑28 NASDAQ FAST Fastenal Co. 13,163.00 13,454.70 3.39 26.35 133.40 133.40 440.00 432.00 0.19 0.21 0.26 3.32 7.46 6.81 7.94 0.50 45.73 53.28 16.51
2017‑09‑28 NYSE VMI Valmont Industries 3,595.19 3,936.82 20.72 493.49 493.49 0.95 754.20 0.07 0.10 0.19 3.28 5.76 2.53 0.33 158.50 161.05 1.61
2017‑09‑28 NASDAQ DXYN Dixie Group 63.30 160.68 0.41 N/A 0.14 0.14 128.78 128.78 -0.02 -0.03 -0.06 0.70 0.76 0.27 0.24 3.98 3.95 -0.63
2017‑09‑28 NYSE HOG Harley-Davidson 8,537.81 13,700.88 12.60 683.13 683.13 6,138.19 4,607.79 0.07 0.08 0.36 4.60 4.74 2.27 0.43 49.15 50.46 2.67
2017‑09‑28 NYSE AXLL Axiall 2,329.80 3,641.70 N/A 128.40 128.40 1,367.30 1,364.80 -0.18 -0.28 -0.53 1.56 3.64 -1.22 0.12 33.00 33.00 0.00
2017‑09‑28 NYSE CVEO Civeo 372.47 635.48 1.77 N/A 54.00 54.00 324.19 307.52 -0.11 -0.11 -0.20 0.94 0.54 0.83 -1.05 0.95 2.88 2.21 -23.26
2017‑09‑28 NASDAQ MDSY ModSys International 12.69 13.10 -1.04 1.19 N/A 0.41 0.41 2.81 2.02 -0.66 -0.71 -0.84 1.16 0.58 -12.49 -5.64 0.56 0.68 0.68 0.00
2017‑09‑28 NYSE OMN Omnova Solutions 438.06 730.56 9.82 54.44 74.60 74.60 362.90 350.30 -0.00 -0.00 -0.00 3.48 -26.07 -1.50 0.27 10.10 9.90 -1.98
2017‑09‑28 NYSE TWI Titan International 631.90 1,083.71 -50.80 0.86 N/A 147.83 147.83 506.17 408.76 -0.03 -0.05 -0.12 0.50 1.82 2.28 -2.64 0.11 10.01 11.79 17.78
2017‑09‑28 NASDAQ STKL SunOpta 750.05 1,054.00 N/A 2.85 2.85 230.81 228.76 -0.09 -0.09 -0.14 1.91 -16.27 2.36 0.09 8.45 8.05 -4.73
2017‑09‑28 NYSE KR Kroger Co. 19,457.50 32,078.50 55.13 352.00 352.00 13,118.00 12,387.00 0.05 0.09 0.29 3.16 11.08 -1.19 0.22 20.26 26.45 30.55
2017‑09‑28 NASDAQ INOD Innodata 38.82 28.07 0.45 N/A 12.47 12.47 6.86 4.73 -0.12 -0.15 -0.17 0.62 0.86 1.25 1.16 1.00 1.40 1.16 -17.14
2017‑09‑28 NYSE NVTA Invitae 405.03 291.91 15.41 N/A 33.86 33.86 39.03 39.03 -0.77 -0.93 -1.01 16.17 3.20 4.09 3.39 -0.11 9.16 8.55 -6.66
2017‑09‑28 NYSE AP Ampco-Pittsburgh 214.49 240.56 0.74 N/A 25.37 25.37 66.28 46.86 -0.14 -0.35 -0.54 0.65 1.04 1.57 0.51 1.00 17.85 12.80 -28.29
2017‑09‑28 NASDAQ CMTL Comtech Telecommunications 495.62 469.27 0.85 N/A 42.51 42.51 16.14 175.19 0.02 0.03 0.03 0.90 1.03 2.62 0.72 0.40 17.61 23.15 31.46
2017‑09‑28 NYSE DF Dean Foods Co. 994.10 1,850.18 0.24 8.30 24.35 24.35 946.48 803.60 0.05 0.08 0.20 0.13 1.69 3.49 0.59 0.26 10.77 11.53 7.06
2017‑09‑28 NYSE CKH SEACOR Holdings 793.45 1,724.54 2.09 N/A 267.16 267.16 119.84 619.71 -0.07 -0.16 -0.18 0.95 0.74 0.79 0.52 1.00 46.20 44.99 -2.62
2017‑09‑28 NASDAQ CVTI Covenant Transportation Group 532.04 699.09 1.05 31.50 8.28 8.28 188.12 165.59 0.03 0.04 0.07 0.79 2.09 2.25 1.00 1.00 26.88 28.74 6.92
2017‑09‑28 AMEX BVX Bovie Medical 104.31 85.42 2.65 N/A 9.41 9.41 2.75 2.52 -0.11 -0.13 -0.15 2.85 4.10 4.01 3.87 0.49 3.34 2.99 -10.48
2017‑09‑28 NASDAQ MPAA Motorcar Parts of America 572.15 583.95 1.39 15.09 15.09 3.06 15.40 0.08 0.15 0.15 1.36 2.30 2.36 1.89 0.27 29.23 24.94 -14.68
2017‑09‑28 NYSE GHC Graham Holdings 3,263.10 3,323.70 1.34 19.63 395.01 395.01 486.24 486.24 0.04 0.06 0.07 1.31 1.22 2.45 1.12 1.00 582.55 565.85 -2.87
2017‑09‑28 NASDAQ MTBC Medical Transcription Billing 15.92 21.62 0.93 N/A 2.79 2.79 0.00 0.00 -0.31 -0.39 -1.24 0.65 2.09 -3.12 1.22 1.00 1.49 2.80 87.92
2017‑09‑28 NASDAQ SYNL Synalloy 109.04 116.87 0.85 N/A 0.02 0.02 26.72 26.72 -0.05 -0.07 -0.08 0.79 1.26 1.46 1.36 1.00 12.20 12.90 5.74
2017‑09‑28 NASDAQ SRNE Sorrento Therapeutics 0.12 0.01 N/A 38.32 38.32 26.98 24.57 -0.16 -0.50 -0.80 0.00 0.00 -0.00 0.90 1.70 2.95 73.53
2017‑09‑28 NASDAQ JUNO Juno Therapeutics 4,688.54 4,333.52 56.33 N/A 449.84 449.84 10.91 10.01 -0.18 -0.23 -0.23 59.08 4.06 6.02 4.17 1.00 44.45 44.68 0.52
2017‑09‑28 AMEX SGA Saga Communications 264.75 269.29 1.90 14.76 81.03 81.03 35.29 25.00 0.08 0.11 0.13 1.86 1.46 2.08 1.27 1.00 45.20 42.00 -7.08
2017‑09‑28 OTC NOBGF Noble Group 31.61 4,687.25 -6.15 2.04 N/A 725.72 725.72 4,372.72 4,040.23 -0.07 -0.08 -0.15 0.01 0.01 0.01 -0.01 1.00 0.13 0.13 0.00
2017‑09‑28 AMEX BDL Flanigan's Enterprises 44,607.53 44,605.30 9.23 53.33 9.89 9.89 12.83 11.66 0.08 0.13 0.17 0.54 1.91 1,415.44 2,732.40 1.00 24.25 22.30 -8.04
2017‑09‑28 NASDAQ IDCC InterDigital 2,647.77 2,686.26 4.11 8.40 283.56 283.56 281.77 281.77 0.18 0.31 0.42 3.98 3.20 3.58 2.29 1.00 74.95 74.95 0.00
2017‑09‑28 NASDAQ XONE ExOne 182.28 158.75 3.35 N/A 17.71 17.71 0.14 1.54 -0.14 -0.16 -0.17 3.81 2.01 2.08 2.27 0.30 11.34 9.11 -19.66
2017‑09‑28 NASDAQ PTEN Patterson-UTI Energy 4,213.21 3,620.84 5.21 N/A 37.84 37.84 744.00 598.70 -0.08 -0.11 -0.14 4.60 1.22 1.95 0.85 1.00 20.84 20.59 -1.20
2017‑09‑28 NYSE SLCA U.S. Silica Holdings 2,546.03 1,935.40 4.40 N/A 463.65 463.65 511.30 506.57 -0.02 -0.02 -0.03 4.55 2.09 2.47 1.27 0.15 30.61 33.82 10.49
2017‑09‑28 NYSE HLX Helix Energy Solutions Group 1,078.50 1,060.34 2.69 356.89 356.89 108.61 395.35 -0.04 -0.04 -0.06 2.21 0.65 0.84 -3.05 0.10 7.37 6.63 -10.04
2017‑09‑28 NYSE MRC MRC Global 1,672.04 2,078.78 0.67 N/A 40.00 40.00 447.00 444.00 -0.04 -0.07 -0.11 0.55 1.91 5.95 0.97 0.15 17.43 15.98 -8.32
2017‑09‑28 NYSE CELP Cypress Energy Partners 92.66 204.86 0.69 19.24 19.24 136.14 136.14 -0.05 -0.06 -0.45 0.31 0.47 1.42 0.63 1.00 7.84 6.21 -20.79
2017‑09‑28 AMEX MXC Mexco Energy 9.07 10.19 4.69 N/A 0.06 0.06 2.47 2.47 -0.05 -0.06 -0.08 3.59 1.04 1.04 0.75 1.00 4.59 3.86 -15.90
2017‑09‑28 NYSE MODN Model N 432.59 357.49 -11.26 3.56 N/A 57.56 57.56 52.45 52.45 -0.23 -0.42 -0.96 4.04 10.66 7.30 4.17 0.53 15.00 15.80 5.33
2017‑09‑28 NASDAQ CKEC Carmike Cinemas 821.64 951.37 N/A 95.37 95.37 225.09 224.07 -0.00 -0.00 -0.00 2.84 6.17 6.40 1.00 33.40 33.40 0.00
2017‑09‑28 NASDAQ BBOX Black Box 48.81 128.28 N/A 30.46 30.46 129.16 123.41 -0.02 -0.03 -0.05 0.38 0.76 -1.92 0.89 3.25 3.15 -3.08
2017‑09‑28 NASDAQ ZGNX Zogenix 870.01 708.41 30.41 28.73 64.73 64.73 19.22 13.89 0.08 0.14 0.14 32.01 4.11 11.75 13.57 1.00 12.88 37.75 193.20
2017‑09‑28 NASDAQ IPAR Inter Parfums 1.29 1,357.05 38.55 108.37 108.37 24.02 41.55 0.06 0.11 0.12 0.00 0.01 0.00 0.63 42.10 44.90 6.65
2017‑09‑28 NASDAQ APPS Digital Turbine 100.56 103.81 1.14 N/A 5.87 5.87 2.21 6.51 -0.23 -0.34 -0.39 1.10 2.03 -5.25 -7.87 0.15 1.46 1.79 22.60
2017‑09‑28 NYSE ENZ Enzo Biochem 457.01 392.87 3.64 N/A 66.85 66.85 0.10 0.00 -0.02 -0.03 -0.03 4.24 5.14 5.82 5.09 0.87 10.64 8.78 -17.48
2017‑09‑28 NASDAQ ARTW Art's-Way Manufacturing Co. 12.69 17.94 305.00 0.39 0.39 3.26 0.27 -0.03 -0.04 -0.05 0.75 0.77 1.04 0.25 2.30 2.88 25.22
2017‑09‑28 NYSE SXCP SunCoke Energy Partners 794.64 1,596.41 2.05 37.89 26.90 26.90 818.90 816.30 0.07 0.08 0.16 1.02 1.48 1.62 -0.81 1.00 17.10 17.05 -0.29
2017‑09‑28 NASDAQ DYNT Dynatronics 7.12 7.48 0.21 N/A 5.55 5.55 0.16 0.42 -0.07 -0.14 -0.15 0.20 1.04 1.35 108.19 0.32 2.25 2.70 20.00
2017‑09‑28 NYSE RAI Reynolds American, Inc. 93,438.03 93,428.03 9.74 102.19 1,758.00 1,758.00 13,138.00 11,390.00 0.12 0.17 0.28 4.28 -3.97 25.70 0.61 65.40 65.40 0.00
2017‑09‑28 NYSE WDR Waddell & Reed Financial 1,678.07 1,420.81 1.16 11.28 225.92 225.92 94.77 94.77 0.11 0.14 0.18 1.35 2.04 2.28 1.64 1.00 19.89 21.74 9.30
2017‑09‑28 NASDAQ BSET Bassett Furniture Industries 378.27 349.05 24.04 36.50 36.50 3.90 0.53 0.06 0.09 0.09 1.98 2.12 2.75 0.61 38.60 37.35 -3.24
2017‑09‑28 AMEX PARR Par Pacific Holdings 947.73 1,197.09 0.68 N/A 78.30 78.30 330.20 303.06 -0.04 -0.06 -0.12 0.51 2.48 4.06 1.20 0.12 20.51 19.82 -3.36
2017‑09‑28 NASDAQ RKDA Arcadia Biosciences 17.92 30.32 9.29 N/A 2.93 2.93 0.00 0.00 -0.35 -0.41 -0.88 5.62 0.92 0.81 1.01 0.72 0.52 0.21 -59.22
2017‑09‑28 NASDAQ IILG Interval Leisure Group 2,109.08 2,452.96 2.11 6.43 211.00 211.00 513.00 513.00 0.08 0.11 0.17 1.56 1.31 3.79 0.73 0.49 16.72 16.72 0.00
2017‑09‑28 NASDAQ KTEC Key Technology 122.52 114.51 18.99 0.98 N/A 9.34 9.34 4.50 0.00 0.04 0.05 0.06 1.02 1.96 2.58 1.69 0.34 18.58 20.06 7.97
2017‑09‑28 NYSE HCLP Hi-Crush Partners 864.79 774.06 5.06 N/A 23.91 23.91 193.23 190.09 -0.15 -0.16 -0.28 4.23 1.25 3.76 0.88 1.00 9.45 10.70 13.23
2017‑09‑28 NYSE JNS Janus Capital Group 2,546.35 2,310.54 83.35 358.70 358.70 407.40 295.50 0.05 0.07 0.09 1.41 -8.57 -8.60 1.00 14.17 14.17 0.00
2017‑09‑28 NYSE DST DST Systems 3,430.00 1,988.10 2.44 4.28 140.70 140.70 511.20 511.20 0.15 0.30 0.38 2.33 3.01 7.52 1.82 1.00 54.89 60.60 10.40
2017‑09‑28 NASDAQ UNFI United Natural Foods 1,956.36 2,115.07 0.23 21.16 21.16 159.18 146.96 0.05 0.07 0.08 0.21 1.16 1.77 0.90 0.15 41.62 51.15 22.90
2017‑09‑28 NASDAQ SCYX SCYNEXIS 62.21 52.68 268.53 N/A 8.75 8.75 2.85 11.70 -0.50 -0.61 -0.86 242.07 2.21 1.79 1.32 1.00 2.40 2.29 -4.58
2017‑09‑28 NYSE RBC Regal-Beloit 3,562.90 4,762.20 17.48 186.60 186.60 1,214.40 1,113.80 0.05 0.06 0.10 1.47 29.97 2.09 0.27 79.80 76.15 -4.57
2017‑09‑28 NYSE LPX Louisiana-Pacific 3,959.10 3,571.72 1.61 26.29 848.70 848.70 0.50 353.00 0.07 0.10 0.13 1.77 2.65 3.34 -8.19 0.23 28.57 26.67 -6.65
2017‑09‑28 NYSE WMK Weis Markets 1,170.08 1,216.98 13.43 20.15 20.15 52.09 52.09 0.06 0.09 0.09 1.16 1.23 -120.47 1.00 43.87 41.03 -6.47
2017‑09‑28 NASDAQ SCVL Shoe Carnival 341.35 349.52 37.61 21.05 21.05 0.00 0.00 0.05 0.07 0.07 1.14 1.14 0.93 0.29 22.25 25.43 14.29
2017‑09‑28 NYSE SNA Snap-On 8,791.59 9,638.99 16.20 94.10 94.10 250.00 755.00 0.12 0.20 0.21 3.30 5.55 -57.58 0.50 147.39 168.20 14.12
2017‑09‑28 NASDAQ CUI CUI Global 77.37 84.07 0.97 N/A 0.76 0.76 0.09 3.30 -0.09 -0.13 -0.15 0.89 1.18 6.29 1.32 0.37 3.55 2.48 -30.14
2017‑09‑28 NASDAQ SKIS Peak Resorts 64.32 39.26 N/A 12.96 12.96 1.10 164.88 0.00 0.00 0.02 1.01 1.10 0.23 1.00 4.20 5.20 23.81
2017‑09‑28 NASDAQ KALU Kaiser Aluminum 1,774.11 2,171.52 1.57 20.26 73.90 73.90 369.40 369.40 0.06 0.08 0.11 1.33 2.17 2.31 1.44 0.23 102.90 99.71 -3.10
2017‑09‑28 NYSE TOWR Tower International 565.92 919.19 0.47 14.95 43.60 43.60 398.86 361.73 0.04 0.06 0.19 0.30 2.32 3.74 0.94 0.12 27.25 31.35 15.05
2017‑09‑28 NASDAQ SEMI SunEdison Semiconductor 506.68 441.28 N/A 78.30 78.30 205.90 194.20 -0.13 -0.19 -0.25 1.23 1.23 -3.09 0.10 11.95 11.95 0.00
2017‑09‑28 NYSE PBFX PBF Logistics 661.20 1,064.03 6.31 31.82 39.42 39.42 533.14 533.14 0.11 0.11 0.56 3.53 5.39 4.16 0.95 1.00 21.00 20.00 -4.76
2017‑09‑28 NYSE SGU Star Gas Partners 634.33 645.13 11.26 0.54 52.46 52.46 75.72 65.72 0.04 0.04 0.04 0.55 0.87 1.32 1.50 0.49 11.26 10.50 -6.75
2017‑09‑28 NASDAQ PCMI PC Mall 188.80 310.00 0.14 10.00 8.35 8.35 205.61 33.84 0.03 0.12 0.14 0.08 0.90 6.29 1.09 0.14 14.15 9.85 -30.39
2017‑09‑28 AMEX RVP Retractable Technologies 21.22 8.12 0.32 N/A 15.87 15.87 0.43 3.17 -0.10 -0.11 -0.13 0.71 0.70 0.75 0.68 0.43 0.69 0.67 -2.90
2017‑09‑28 NYSE FMSA Fairmount Santrol Holdings 1,090.72 1,530.20 3.30 N/A 188.26 188.26 794.51 782.74 -0.12 -0.13 -0.56 2.04 3.95 7.77 1.00 0.14 4.86 5.18 6.58
2017‑09‑28 NASDAQ STRM Streamline Health Solutions 30.15 38.40 1.89 1.89 4.63 4.03 -0.09 -0.17 -0.27 3.68 -2.38 -2.95 0.90 1.54 1.63 5.84
2017‑09‑28 NASDAQ LUNA Luna Innovations 46.64 40.56 0.69 N/A 38.51 38.51 2.92 1.06 -0.04 -0.06 -0.07 0.79 1.52 1.94 1.48 0.37 1.70 2.45 44.12
2017‑09‑28 NASDAQ SLGN Silgan Holdings 3,276.32 3,192.63 1.30 11.54 199.19 199.19 640.39 2,465.78 0.05 0.22 0.33 0.91 5.14 -10.37 0.91 0.15 29.22 29.35 0.44
2017‑09‑28 NYSE TGNA TEGNA 2,903.43 7,187.66 2.14 6.70 383.35 383.35 3,315.81 3,035.17 0.06 0.08 0.21 0.87 4.13 -0.60 0.65 0.69 13.44 13.62 1.34
2017‑09‑28 NASDAQ MRD Memorial Resource Development 566.98 1,670.87 N/A 0.01 0.01 1,103.90 1,103.90 -0.06 -0.08 -0.36 0.82 0.82 -0.47 1.00 2.78 2.78 0.00
2017‑09‑28 NYSE GI EndoChoice Holdings 202.11 229.68 N/A 15.15 15.15 42.72 42.72 -0.36 -0.42 -0.60 4.41 8.08 -11.13 0.39 8.00 8.00 0.00
2017‑09‑28 NASDAQ CTIB CTI Industries 15.84 23.34 0.37 23.33 0.32 0.32 2.15 2.15 0.01 0.03 0.05 0.25 1.23 1.41 0.84 0.27 4.16 3.94 -5.29
2017‑09‑28 AMEX HLTH NOBILIS HEALTH 117.17 134.42 0.47 18.75 34.14 34.14 46.19 46.19 0.02 0.04 0.05 0.41 0.75 1.90 0.48 1.00 1.45 1.35 -6.90
2017‑09‑28 NASDAQ CFMS ConforMIS 152.04 106.95 1.41 N/A 26.55 26.55 29.64 29.64 -0.51 -0.61 -0.61 1.90 1.71 1.64 1.48 0.33 3.54 2.35 -33.62
2017‑09‑28 NYSE NC NACCO Industries 587.73 662.62 0.77 19.86 93.94 93.94 1.17 57.57 0.04 0.08 0.13 0.69 1.33 2.75 1.43 0.24 88.85 39.80 -55.21
2017‑09‑28 NASDAQ VSEC VSE 617.60 831.27 1.20 23.02 0.47 0.47 182.10 155.08 0.04 0.10 0.10 0.89 1.91 -8.78 -9.15 0.60 56.91 51.22 -10.00
2017‑09‑28 NASDAQ ICFI ICF International 1,029.69 1,297.39 1.08 22.48 6.49 6.49 230.08 230.08 0.04 0.06 0.08 0.87 1.67 -6.29 1.11 0.37 55.40 52.10 -5.96
2017‑09‑28 NASDAQ CNTY Century Casinos 204.94 225.71 1.54 22.19 44.25 44.25 58.30 52.65 0.06 0.07 0.10 1.38 1.52 1.92 1.03 0.94 8.32 9.71 16.71
2017‑09‑28 AMEX IDI IDI 274.99 254.34 1.64 N/A 10.32 10.32 62.85 60.10 -0.09 -0.10 -0.13 1.47 1.32 4.34 0.97 1.00 5.02 5.02 0.00
2017‑09‑28 NASDAQ RSTI ROFIN-SINAR Technologies 931.82 767.75 81.38 177.65 177.65 13.19 13.19 0.06 0.07 0.08 1.65 2.03 3.70 0.38 32.55 32.55 0.00
2017‑09‑28 NASDAQ RTK Rentech 10.68 110.58 0.73 0.07 20.47 20.47 108.85 90.72 0.55 0.63 1.17 0.07 0.07 0.12 0.06 0.30 0.48 0.20 -58.33
2017‑09‑28 NASDAQ BKEP Blueknight Energy Partners L.P., L.L.C 217.48 336.97 2.33 2.65 2.65 297.59 297.59 0.11 0.06 0.11 1.19 0.56 0.74 0.68 1.00 5.75 4.75 -17.39
2017‑09‑28 NYSE SCS Steelcase 1,627.38 1,781.38 12.48 139.30