The fundamental task in investing is finding mispricings in price v. quality. There are a lot of cheap companies in the market, but most of them are cheap for very good reasons. The trick is finding companies that are cheap but actually healthy. In 2000, Joseph Piotroski wrote a paper in which he described a mathematical model that turned data from financial reports into a simple 9-point score that described a company’s health. He showed that this score, combined with a valuation metric (he used Book-To-Market), could be used successfully to produce excess returns in an investing strategy. This stock screener finds all companies with a score greater than six (which we call “healthy enough”). In his work, he suggested taking a list like this and buying the cheapest of that list. Note that many people believe, incorrectly, that buying companies with the best score is the proper approach, but they end up overpaying for quality. Remember, the goal is to find mispricings in price and quality, not overpay for high quality.


CreatorWilton
Performance1.922
Last Update2017-05-21 06:24 GMT
Rules
PiotroskiScore > 6
Copy Screen Create Alert

(Performance calculations are a beta feature.)

Buy Date Exchange Symbol Company Piotroski Score Buy Price Current Price % Change
2017‑09‑07 NASDAQ MBUU Malibu Boats 8.00 26.57 28.62 7.72
2017‑08‑31 NASDAQ SCSC ScanSource 7.00 39.25 40.75 3.82
2017‑08‑31 NYSE BGG Briggs & Stratton 9.00 20.94 22.30 6.49
2017‑08‑31 NASDAQ KE Kimball Electronics 7.00 19.05 20.70 8.66
2017‑08‑31 NYSE HPQ HP 7.00 19.08 19.59 2.67
2017‑08‑31 NYSE HRS Harris 7.00 122.90 128.98 4.95
2017‑08‑31 NASDAQ TWIN Twin Disc 7.00 17.36 17.89 3.05
2017‑08‑31 NASDAQ WDC Western Digital 7.00 88.27 89.18 1.03
2017‑08‑29 NYSE BDC.PRB Belden 7.00 102.82 108.44 5.47
2017‑08‑23 NASDAQ JBSS Sanfilippo (JOHN B) & Son 7.00 62.34 64.61 3.64
2017‑08‑23 NYSE SCX Starrett (L.S.) Co. 9.00 7.40 8.35 12.84
2017‑08‑23 OTC GLGI Greystone Logistics 7.00 0.23 0.23 0.00
2017‑08‑23 NYSE DV DeVry Education Group 7.00 36.90 36.90 0.00
2017‑08‑23 NASDAQ MRCY Mercury Systems 8.00 46.84 47.45 1.30
2017‑08‑23 NYSE AIT Applied Industrial Technologies 8.00 54.95 60.70 10.46
2017‑08‑18 NYSE MSGN MSG Networks 7.00 20.55 20.40 -0.73
2017‑08‑16 NASDAQ LRCX Lam Research 8.00 163.22 177.31 8.63
2017‑08‑15 NASDAQ FOXA Twenty-First Century Fox 7.00 27.85 26.50 -4.85
2017‑08‑15 NASDAQ FOX Twenty-First Century Fox 7.00 27.44 26.03 -5.14
2017‑08‑15 OTC ATEA Astea International 7.00 2.41 2.41 0.00
2017‑08‑11 NASDAQ USCR U.S. Concrete 7.00 76.40 70.90 -7.20
2017‑08‑11 NASDAQ JCOM j2 Global 7.00 73.02 74.89 2.56
2017‑08‑11 NYSE CRS Carpenter Technology 8.00 37.90 42.24 11.45
2017‑08‑11 NASDAQ MRTN Marten Transport 7.00 16.05 18.45 14.95
2017‑08‑11 NASDAQ HPJ Highpower International 8.00 4.65 4.83 3.76
2017‑08‑11 NASDAQ NXST Nexstar Broadcasting Group 7.00 64.15 59.95 -6.55
2017‑08‑11 NYSE SPLP Steel Partners Holdings 7.00 18.51 18.34 -0.92
2017‑08‑11 NASDAQ MXIM Maxim Integrated Products 7.00 44.39 47.30 6.56
2017‑08‑07 NASDAQ ICFI ICF International 7.00 45.40 50.10 10.35
2017‑08‑07 NYSE DLB Dolby Laboratories 7.00 51.17 58.67 14.66
2017‑08‑03 NYSE HI Hillenbrand 7.00 36.10 37.25 3.19
2017‑08‑03 AMEX SEB Seaboard 7.00 4,350.00 4,522.25 3.96
2017‑07‑28 NYSE FTV Fortive 7.00 64.47 70.31 9.06
2017‑07‑28 NYSE GM General Motors 7.00 35.77 38.59 7.88
2017‑07‑28 NYSE HUN Huntsman 7.00 26.94 28.64 6.31
2017‑07‑28 NYSE PNR Pentair 7.00 63.27 65.54 3.59
2017‑07‑28 NYSE RSG Republic Services 7.00 64.30 66.94 4.11
2017‑07‑28 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights 8.00 1.21 1.22 0.83
2017‑07‑28 NYSE GRA Grace (W. R.) 8.00 69.58 72.79 4.61
2017‑07‑26 NYSE LW Lamb Weston Holdings 7.00 44.28 46.28 4.52
2017‑07‑26 OTC BUKS Butler National 7.00 0.33 0.33 0.00
2017‑07‑26 NYSE CAG ConAgra Foods 9.00 33.83 34.89 3.13
2017‑07‑21 OTC PTRC Petro River Oil 2.00 0.84 0.84 0.00
2017‑07‑21 AMEX LIQT LiqTech International 5.00 0.33 0.35 6.06
2017‑07‑21 AMEX GVP GSE Systems 7.00 2.95 2.75 -6.78
2017‑07‑21 OTC UCHC Uni Core Holdings 3.00 0.00 0.00 0.00
2017‑07‑21 OTC LBSR Liberty Star Uranium & Metals 2.00 0.00 0.00 0.00
2017‑07‑21 OTC OMAG Omagine 2.00 0.48 0.48 0.00
2017‑07‑21 OTC ENZR Energizer Resources 1.00 0.06 0.06 0.00
2017‑07‑21 OTC SPRS Surge Components 3.00 0.84 0.84 0.00
2017‑07‑21 OTC VASO Vasomedical 4.00 0.12 0.12 0.00
2017‑07‑21 NYSE FCF First Commonwealth Financial 6.00 12.79 13.09 2.35
2017‑07‑21 NASDAQ GBCI Glacier Bancorp 4.00 34.98 33.97 -2.89
2017‑07‑21 NYSE CIA Citizens 5.00 7.70 7.97 3.51
2017‑07‑21 AMEX SSY SunLink Health Systems 3.00 1.65 1.54 -6.67
2017‑07‑21 NASDAQ CBIO Catalyst Biosciences 2.00 4.28 4.10 -4.21
2017‑07‑21 NASDAQ NEWS NewStar Financial 5.00 11.04 11.17 1.18
2017‑07‑21 NASDAQ NHLD National Holdings 3.00 2.84 2.58 -9.15
2017‑07‑21 OTC USEL usell.com 4.00 0.85 0.85 0.00
2017‑07‑21 NYSE NPK National Presto Industries 6.00 111.50 101.85 -8.65
2017‑07‑21 NASDAQ LSBK Lake Shore Bancorp 4.00 15.79 16.00 1.33
2017‑07‑21 NASDAQ VBIV VBI Vaccines, Inc. 3.00 4.75 4.01 -15.58
2017‑07‑21 NASDAQ IMMY Imprimis Pharmaceuticals 3.00 2.91 1.67 -42.61
2017‑07‑21 NASDAQ APPF AppFolio 5.00 35.30 44.90 27.20
2017‑07‑21 NASDAQ MDGN Medgenics 2.00 5.57 5.57 0.00
2017‑07‑21 NASDAQ CPRX Catalyst Pharmaceuticals 1.00 2.95 2.43 -17.63
2017‑07‑21 NASDAQ EDIT Editas Medicine 3.00 15.82 21.37 35.08
2017‑07‑21 NASDAQ LEDS SemiLEDS 3.00 2.32 2.05 -11.64
2017‑07‑21 AMEX ADGE American DG Energy 3.00 0.31 0.31 0.00
2017‑07‑21 NYSE HHS Harte-Hanks 5.00 1.00 0.89 -11.50
2017‑07‑21 OTC TQLA Montalvo Spirits 3.00 0.00 0.00 0.00
2017‑07‑21 NYSE XTLY Xactly 3.00 15.60 15.65 0.32
2017‑07‑21 NASDAQ NBTB NBT Bancorp 4.00 36.35 34.59 -4.84
2017‑07‑21 NYSE AGX Argan 4.00 63.10 61.70 -2.22
2017‑07‑21 OTC LIME Lime Energy 4.00 1.90 1.90 0.00
2017‑07‑21 NASDAQ ATLC Atlanticus Holdings 3.00 2.53 2.31 -8.70
2017‑07‑21 NASDAQ PBIB Porter Bancorp 4.00 10.31 11.45 11.06
2017‑07‑21 NASDAQ BSQR BSQUARE 4.00 5.50 5.05 -8.18
2017‑07‑21 AMEX JOB General Employment Enterprises 5.00 5.25 3.45 -34.29
2017‑07‑21 NASDAQ ANCX Access National 5.00 26.45 25.63 -3.10
2017‑07‑21 NASDAQ PLAB Photronics 6.00 10.15 8.00 -21.18
2017‑07‑21 NASDAQ CSCD Cascade Microtech 4.00 20.97 20.97 0.00
2017‑07‑21 NASDAQ WINA Winmark 5.00 131.25 131.40 0.11
2017‑07‑21 NASDAQ LCUT Lifetime Brands 5.00 19.55 17.85 -8.70
2017‑07‑21 NASDAQ BKSC Bank of South Carolina 5.00 18.86 18.85 -0.08
2017‑07‑21 NYSE ABR Arbor Realty Trust 1.00 8.37 8.01 -4.30
2017‑07‑21 NASDAQ AMRK A-Mark Precious Metals 2.00 14.98 17.03 13.68
2017‑07‑21 NASDAQ GSHT Gores Holdings II 0.00 10.00 9.96 -0.40
2017‑07‑21 NASDAQ GLYC GlycoMimetics 1.00 11.50 13.97 21.48
2017‑07‑21 NASDAQ BPMC Blueprint Medicines 2.00 54.58 62.88 15.21
2017‑07‑21 AMEX AFCO American Farmland 2.00 8.65 8.65 0.00
2017‑07‑21 AMEX IDN Intellicheck Mobilisa 3.00 3.50 3.00 -14.29
2017‑07‑21 NASDAQ ABTX Allegiance Bancshares 5.00 39.00 34.85 -10.64
2017‑07‑21 NASDAQ SIEN Sientra 2.00 10.97 16.03 46.13
2017‑07‑21 NASDAQ BVSN BroadVision 3.00 4.13 3.80 -7.99
2017‑07‑21 NASDAQ CUR Neuralstem 4.00 5.49 1.17 -78.69
2017‑07‑21 NASDAQ AFH Atlas Financial Holdings 3.00 14.80 17.65 19.26
2017‑07‑21 AMEX GSB GlobalSCAPE 4.00 5.06 3.97 -21.54
2017‑07‑21 NASDAQ BGNE BeiGene 2.00 77.29 82.77 7.09
2017‑07‑21 NYSE CBK Christopher & Banks 5.00 1.31 1.51 15.27
2017‑07‑21 OTC TGLO theglobe.com 4.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ CFCOU CF 0.00 12.05 12.02 -0.25
2017‑07‑21 OTC VOPAE Vopia 2.00 0.04 0.04 0.00
2017‑07‑21 NASDAQ CRAI CRA International 5.00 35.41 38.92 9.91
2017‑07‑21 NASDAQ AVXS AveXis 2.00 83.65 91.60 9.50
2017‑07‑21 OTC TDCH 30DC 4.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ PZRX PhaseRx 2.00 0.83 0.72 -13.25
2017‑07‑21 NASDAQ PLSE Pulse Biosciences 1.00 29.10 14.52 -50.10
2017‑07‑21 NASDAQ ANDAU Andina Acquisition II 1.00 10.95 10.62 -3.01
2017‑07‑21 NASDAQ ANAB AnaptysBio 0.00 27.26 35.80 31.33
2017‑07‑21 OTC SDRXQ Sandridge Energy 4.00 0.01 0.01 0.00
2017‑07‑21 OTC SDRPQ Sandridge Energy 4.00 0.11 0.11 0.00
2017‑07‑21 OTC SDOCQ Sandridge Energy 4.00 0.02 0.02 0.00
2017‑07‑21 NASDAQ AGLE Aeglea BioTherapeutics 1.00 3.70 4.64 25.41
2017‑07‑21 NASDAQ MESG Xura 3.00 25.00 25.00 0.00
2017‑07‑21 NASDAQ PROV Provident Financial Holdings 4.00 19.05 19.73 3.57
2017‑07‑21 NASDAQ CPSH CPS Technologies 3.00 1.27 1.20 -5.51
2017‑07‑21 AMEX AE Adams Resources & Energy 5.00 41.02 36.24 -11.65
2017‑07‑21 NASDAQ NVIV InVivo Therapeutics Holdings 1.00 2.20 1.35 -38.64
2017‑07‑21 NASDAQ XBIT XBiotech 2.00 4.80 4.51 -6.04
2017‑07‑21 NASDAQ TST TheStreet 2.00 0.89 0.93 4.49
2017‑07‑21 NASDAQ NEOT Neothetics 2.00 0.58 0.37 -36.21
2017‑07‑21 OTC ESPH Ecosphere Technologies 3.00 0.04 0.04 0.00
2017‑07‑21 NYSE PGRE Paramount Group 3.00 15.86 15.93 0.44
2017‑07‑21 NASDAQ MIFI Novatel Wireless 4.00 2.50 2.50 0.00
2017‑07‑21 OTC ELTP Elite Pharmaceuticals 2.00 0.14 0.14 0.00
2017‑07‑21 OTC FAREE World Moto 4.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ FRPT Freshpet 4.00 17.50 15.75 -10.00
2017‑07‑21 NASDAQ CYBE CyberOptics 4.00 24.70 15.85 -35.83
2017‑07‑21 NYSE GNE Genie Energy 4.00 6.85 6.04 -11.82
2017‑07‑21 AMEX STRP Straight Path Communications 2.00 179.50 180.12 0.35
2017‑07‑21 AMEX TPHS Trinity Place Holdings 0.00 7.10 6.93 -2.39
2017‑07‑21 NYSE IDT IDT 5.00 15.16 14.35 -5.34
2017‑07‑21 NASDAQ LARK Landmark Bancorp 3.00 29.40 27.25 -7.31
2017‑07‑21 NASDAQ GBT Global Blood Therapeutics 2.00 29.95 27.80 -7.18
2017‑07‑21 NASDAQ SYBT Stock Yards Bancorp 2.00 36.75 35.20 -4.22
2017‑07‑21 NYSE FMD First Marblehead 3.00 5.05 5.05 0.00
2017‑07‑21 OTC SSOL Sunvalley Solar 2.00 0.06 0.06 0.00
2017‑07‑21 NASDAQ SZMK Sizmek 3.00 3.90 3.90 0.00
2017‑07‑21 OTC ARTH Arch Therapeutics 2.00 0.59 0.59 0.00
2017‑07‑21 NASDAQ GNBC Green Bancorp 2.00 20.02 21.60 7.87
2017‑07‑21 OTC IWSY ImageWare Systems 3.00 1.05 1.05 0.00
2017‑07‑21 AMEX LTS Ladenburg Thalmann Financial Services 4.00 2.43 2.63 8.23
2017‑07‑21 NASDAQ USLM U.S. Lime & Minerals 4.00 81.46 80.15 -1.61
2017‑07‑21 NASDAQ MLNK ModusLink Global Solutions 3.00 1.66 1.63 -1.81
2017‑07‑21 NASDAQ KTWO K2M Group Holdings 1.00 25.01 20.84 -16.67
2017‑07‑21 NASDAQ WASH Washington Trust Bancorp 3.00 50.40 52.80 4.76
2017‑07‑21 OTC SRMC Sierra Monitor 3.00 1.50 1.50 0.00
2017‑07‑21 NASDAQ CHCO City Holding 4.00 65.01 66.20 1.83
2017‑07‑21 OTC NRXGQ NephroGenex 2.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ LIFE aTyr Pharma 1.00 3.25 3.88 19.23
2017‑07‑21 NASDAQ ADMS Adamas Pharmaceuticals 1.00 17.66 21.12 19.59
2017‑07‑21 NASDAQ CTRN Citi Trends 5.00 21.95 19.02 -13.35
2017‑07‑21 NASDAQ PERY Ellis Perry International 6.00 19.91 22.29 11.95
2017‑07‑21 NASDAQ ZYNE Zynerba Pharmaceuticals 2.00 18.70 6.42 -65.67
2017‑07‑21 OTC SRCH Searchlight Minerals 2.00 0.07 0.07 0.00
2017‑07‑21 NASDAQ LOXO Loxo Oncology 1.00 73.13 88.72 21.32
2017‑07‑21 AMEX REI Ring Energy 2.00 12.45 13.17 5.78
2017‑07‑21 NASDAQ STDY SteadyMed 3.00 6.50 3.35 -48.46
2017‑07‑21 NASDAQ OZRK Bank of the Ozarks 2.00 46.78 44.44 -5.00
2017‑07‑21 NASDAQ ZHNE Zhone Technologies 4.00 1.19 1.19 0.00
2017‑07‑21 NASDAQ BUSE First Busey 2.00 28.71 29.42 2.47
2017‑07‑21 NASDAQ ONVI Onvia 6.00 4.55 4.50 -1.10
2017‑07‑21 OTC SPND Spindletop Oil & Gas 4.00 3.41 3.41 0.00
2017‑07‑21 NASDAQ VNOM Viper Energy Partners 3.00 15.60 17.37 11.35
2017‑07‑21 OTC HECCQ Hydrocarb Energy 3.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ NVEC NVE 6.00 77.10 74.74 -3.06
2017‑07‑21 NASDAQ ARGS Argos Therapeutics 2.00 0.31 0.17 -43.55
2017‑07‑21 NASDAQ CASI CASI Pharmaceuticals 2.00 1.05 1.87 78.10
2017‑07‑21 AMEX CVRS Corindus Vascular Robotics 3.00 1.66 1.53 -7.83
2017‑07‑21 NASDAQ ONCS OncoSec Medical 2.00 1.08 0.99 -7.87
2017‑07‑21 NYSE OPWR Opower 1.00 10.29 10.29 0.00
2017‑07‑21 NASDAQ PRPH ProPhase Labs 4.00 2.05 2.28 11.22
2017‑07‑21 NASDAQ IPWR Ideal Power 3.00 2.62 2.56 -2.29
2017‑07‑21 OTC SNNY Sunnyside Bancorp 2.00 14.05 14.05 0.00
2017‑07‑21 AMEX LOV Spark Networks 2.00 0.92 1.28 39.13
2017‑07‑21 NASDAQ CFNL Cardinal Financial 2.00 27.97 27.97 0.00
2017‑07‑21 OTC SNEY Sunergy 1.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ IMI Intermolecular 1.00 0.96 1.02 6.25
2017‑07‑21 NASDAQ CWCO Consolidated Water 5.00 12.90 12.50 -3.10
2017‑07‑21 NASDAQ BIOL Biolase 4.00 0.82 0.55 -32.93
2017‑07‑21 OTC ACIIQ Arch Coal 2.00 0.05 0.05 0.00
2017‑07‑21 NASDAQ FIVE Five Below 4.00 46.87 49.43 5.46
2017‑07‑21 NASDAQ CALA Calithera Biosciences 2.00 15.55 15.60 0.32
2017‑07‑21 OTC XTNY Xiangtian (USA) Air Power 4.00 2.20 2.20 0.00
2017‑07‑21 NASDAQ ESGR Enstar Group 2.00 205.30 207.15 0.90
2017‑07‑21 NASDAQ FNHC Federated National Holding 4.00 15.68 14.10 -10.08
2017‑07‑21 NYSE IHC Independence Holding 3.00 21.00 23.90 13.81
2017‑07‑21 OTC SMID Smith-Midland 6.00 5.85 5.85 0.00
2017‑07‑21 NASDAQ AETI American Electric Technologies 2.00 1.90 1.55 -18.42
2017‑07‑21 NASDAQ QRHC Quest Resource Holding 3.00 1.97 1.13 -42.64
2017‑07‑21 NASDAQ TBRA Tobira Therapeutics 1.00 42.09 42.09 0.00
2017‑07‑21 NASDAQ COVS Covisint 3.00 2.45 2.45 0.00
2017‑07‑21 NASDAQ SMBK SmartFinancial 4.00 23.70 23.88 0.76
2017‑07‑21 NASDAQ PRKR Parkervision 1.00 1.77 1.78 0.56
2017‑07‑21 NASDAQ GALT Galectin Therapeutics 2.00 2.18 1.68 -22.94
2017‑07‑21 NASDAQ EMKR EMCORE 3.00 11.15 8.65 -22.42
2017‑07‑21 NASDAQ DMTX Dimension Therapeutics 2.00 1.40 5.90 321.43
2017‑07‑21 NASDAQ DSPG DSP Group 6.00 12.25 12.50 2.04
2017‑07‑21 OTC IINX Ionix Technology 2.00 4.00 4.00 0.00
2017‑07‑21 OTC SLRK Solera National Bancorp 4.00 7.49 7.49 0.00
2017‑07‑21 NASDAQ CLCD CoLucid Pharmaceuticals 2.00 46.53 46.53 0.00
2017‑07‑21 NASDAQ QLTI QLT 5.00 1.95 1.95 0.00
2017‑07‑21 NASDAQ FLML Flamel Technologies 4.00 10.39 10.39 0.00
2017‑07‑21 NASDAQ RESN Resonant 4.00 4.44 4.90 10.36
2017‑07‑21 NASDAQ VSAR Versartis, Inc.. 2.00 18.25 19.50 6.85
2017‑07‑21 NASDAQ ANGO AngioDynamics 6.00 15.65 17.95 14.70
2017‑07‑21 NASDAQ PSTI Pluristem Therapeutics 2.00 1.20 1.42 18.33
2017‑07‑21 NASDAQ OTIC Otonomy 3.00 18.90 3.40 -82.01
2017‑07‑21 NASDAQ IMDZ Immune Design 3.00 9.95 10.15 2.01
2017‑07‑21 NASDAQ CCXI ChemoCentryx 5.00 10.05 7.32 -27.16
2017‑07‑21 AMEX CRMD CorMedix 3.00 0.41 0.42 2.44
2017‑07‑21 AMEX AXN Aoxing Pharmaceutical 2.00 0.29 0.26 -10.34
2017‑07‑21 OTC LVNVF Levon Resources 4.00 0.35 0.35 0.00
2017‑07‑21 NASDAQ FBIO Fortress Biotech 5.00 4.87 4.46 -8.42
2017‑07‑21 NASDAQ ADXS Advaxis 3.00 6.88 4.95 -28.05
2017‑07‑21 NASDAQ DFFN Diffusion Pharmaceuticals 3.00 2.20 1.76 -20.00
2017‑07‑21 NASDAQ BMTC Bryn Mawr Bank 5.00 41.90 41.25 -1.55
2017‑07‑21 NASDAQ NRIM Northrim BanCorp 5.00 29.75 31.90 7.23
2017‑07‑21 NASDAQ STRT Strattec Security 4.00 36.10 38.65 7.06
2017‑07‑21 NASDAQ KINS Kingstone Companies 5.00 15.60 15.15 -2.88
2017‑07‑21 NASDAQ QURE uniQure 1.00 8.19 8.47 3.42
2017‑07‑21 NASDAQ ITI Iteris 4.00 6.24 6.22 -0.32
2017‑07‑21 OTC SINX Sionix 2.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ JAKK JAKKS Pacific 5.00 3.70 2.85 -22.97
2017‑07‑21 AMEX WYY WidePoint 5.00 0.47 0.54 14.89
2017‑07‑21 OTC STXS Stereotaxis 3.00 0.57 0.57 0.00
2017‑07‑21 NASDAQ RBCAA Republic Bancorp 4.00 35.30 36.02 2.04
2017‑07‑21 OTC SIGAQ SIGA Technologies 2.00 1.10 1.10 0.00
2017‑07‑21 NYSE OLP One Liberty Properties 3.00 24.64 24.13 -2.07
2017‑07‑21 NYSE FSB Franklin Financial Network 4.00 39.35 33.65 -14.49
2017‑07‑21 NASDAQ MXPT MaxPoint Interactive 4.00 7.06 13.84 96.03
2017‑07‑21 NASDAQ SHOS Sears Hometown and Outlet Stores 4.00 2.30 2.30 0.00
2017‑07‑21 NYSE TLYS Tilly's 5.00 9.91 11.68 17.86
2017‑07‑21 NASDAQ NEON Neonode 2.00 1.18 1.15 -2.54
2017‑07‑21 NASDAQ TNXP Tonix Pharmaceuticals Holding 2.00 4.29 4.25 -0.93
2017‑07‑21 NASDAQ CPAH CounterPath 3.00 2.18 2.81 29.13
2017‑07‑21 NASDAQ RXII RXI Pharmaceuticals 3.00 0.63 0.50 -20.63
2017‑07‑21 AMEX GORO Gold Resource 4.00 4.27 3.82 -10.54
2017‑07‑21 NASDAQ INOV Inovalon Holdings 4.00 12.95 16.65 28.57
2017‑07‑21 NYSE BNED Barnes & Noble Education 5.00 7.53 6.21 -17.53
2017‑07‑21 NASDAQ SPNE SeaSpine Holdings 4.00 11.86 10.46 -11.80
2017‑07‑21 NASDAQ KOPN Kopin 2.00 4.03 4.28 6.20
2017‑07‑21 OTC SGBI Sangui BioTech International 2.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ TENX Tenax Therapeutics 2.00 0.73 0.37 -49.66
2017‑07‑21 NASDAQ PDVW pdvWireless 2.00 24.15 29.80 23.40
2017‑07‑21 NASDAQ CLIR ClearSign Combustion 4.00 3.62 2.90 -20.00
2017‑07‑21 NASDAQ ATNI Atlantic Tele-Network 5.00 66.50 49.95 -24.89
2017‑07‑21 NASDAQ SPAN Span-America Medical Systems 6.00 29.99 29.99 0.00
2017‑07‑21 NASDAQ EBMT Eagle Bancorp Montana 4.00 18.32 18.00 -1.77
2017‑07‑21 AMEX SYN Synthetic Biologics 2.00 0.52 0.96 84.62
2017‑07‑21 NASDAQ XCRA Xcerra 7.00 9.73 9.91 1.85
2017‑07‑21 NASDAQ SMED Sharps Compliance 3.00 4.39 5.00 13.90
2017‑07‑21 NASDAQ LAKE Lakeland Industries 6.00 16.05 13.70 -14.64
2017‑07‑21 AMEX NNVC NanoViricides 3.00 1.54 1.30 -15.58
2017‑07‑21 OTC SENY Sauer Energy 1.00 0.02 0.02 0.00
2017‑07‑21 NASDAQ RNST Renasant 4.00 41.65 40.05 -3.84
2017‑07‑21 NASDAQ PVBC Provident Bancorp 5.00 21.15 22.15 4.73
2017‑07‑21 NASDAQ PRZM Prism Technologies Group 2.00 0.71 0.71 0.00
2017‑07‑21 NASDAQ TRMK Trustmark 3.00 31.94 30.57 -4.29
2017‑07‑21 NASDAQ PLBC Plumas Bancorp 4.00 20.95 20.55 -1.91
2017‑07‑21 NASDAQ ICCC ImmuCell 3.00 6.56 6.25 -4.73
2017‑07‑21 NASDAQ RPRX Repros Therapeutics 2.00 0.37 0.31 -16.22
2017‑07‑21 AMEX SENS Senseonics Holdings 3.00 2.36 3.20 35.59
2017‑07‑21 NASDAQ DSCI Derma Sciences 2.00 7.00 7.00 0.00
2017‑07‑21 NASDAQ PACEU Pace Holdings 2.00 11.45 11.45 0.00
2017‑07‑21 NASDAQ CDTX Cidara Therapeutics 2.00 8.00 6.95 -13.12
2017‑07‑21 NASDAQ KMPH KemPharm 1.00 3.50 3.80 8.57
2017‑07‑21 NASDAQ OFED Oconee Federal Financial 5.00 28.00 28.32 1.14
2017‑07‑21 NASDAQ OVLY Oak Valley Bancorp 4.00 15.44 15.80 2.33
2017‑07‑21 NASDAQ NVFY Nova Lifestyle 0.00 1.46 1.36 -6.85
2017‑07‑21 NASDAQ NEWTZ Newtek Business Services 0.00 26.58 26.73 0.55
2017‑07‑21 NASDAQ NCOM National Commerce 4.00 39.40 40.20 2.03
2017‑07‑21 NASDAQ MYOS MYOS RENS Technology 5.00 1.81 1.31 -27.62
2017‑07‑21 NASDAQ MICT Micronet Enertec Technologies 2.00 1.00 0.94 -6.50
2017‑07‑21 NASDAQ TRTLU Terrapin 3 Acquisition 2.00 10.00 10.00 0.00
2017‑07‑21 NASDAQ EVOL Evolving Systems 5.00 5.15 4.58 -11.17
2017‑07‑21 NASDAQ TAYD Taylor Devices 5.00 13.15 11.00 -16.35
2017‑07‑21 NASDAQ TAIT Taitron Components 5.00 1.78 1.60 -10.11
2017‑07‑21 NASDAQ SBOT Stellar Biotechnologies 2.00 1.38 1.16 -15.94
2017‑07‑21 NASDAQ TFSL TFS Financial 5.00 15.66 15.27 -2.49
2017‑07‑21 NASDAQ TBBK Bancorp Inc. 1.00 7.39 7.94 7.44
2017‑07‑21 NASDAQ SFBC Sound Financial Bancorp 4.00 29.75 33.15 11.43
2017‑07‑21 NASDAQ SUNW Sunworks 5.00 2.06 1.47 -28.64
2017‑07‑21 NASDAQ SAMG Silvercrest Asset Management Group 4.00 13.50 12.75 -5.56
2017‑07‑21 NASDAQ SIEB Siebert Financial 2.00 4.05 4.02 -0.74
2017‑07‑21 NASDAQ SLCT Select Bancorp 4.00 12.47 11.50 -7.78
2017‑07‑21 NASDAQ SAJA Sajan 4.00 5.82 5.82 0.00
2017‑07‑21 NASDAQ MDVX Medovex 3.00 0.95 1.22 28.42
2017‑07‑21 NASDAQ MLVF Malvern Bancorp 3.00 24.70 24.65 -0.20
2017‑07‑21 AMEX ESNC EnSync 3.00 0.39 0.49 25.64
2017‑07‑21 NASDAQ MBTF MBT Financial 4.00 9.65 10.10 4.66
2017‑07‑21 NASDAQ KOSS Koss 4.00 1.90 1.50 -21.05
2017‑07‑21 NYSE CDR Cedar Realty Trust 4.00 5.14 5.21 1.36
2017‑07‑21 NASDAQ KELYB Kelly Services 3.00 22.35 20.95 -6.26
2017‑07‑21 NASDAQ INVT Inventergy Global 4.00 0.20 0.20 0.00
2017‑07‑21 NASDAQ INTLL INTL FCStone 4.00 25.41 25.41 0.00
2017‑07‑21 OTC ICLD InterCloud Systems 4.00 0.03 0.03 0.00
2017‑07‑21 OTC WIZD Wizard World 2.00 0.17 0.17 0.00
2017‑07‑21 NASDAQ IROQ IF Bancorp 5.00 20.00 19.60 -2.00
2017‑07‑21 NASDAQ RNWK RealNetworks 4.00 4.35 4.62 6.21
2017‑07‑21 NASDAQ CIZN Citizens Holding 3.00 25.75 23.25 -9.71
2017‑07‑21 NASDAQ BANR Banner 2.00 55.92 57.01 1.95
2017‑07‑21 NASDAQ HDSN Hudson Technologies 5.00 8.32 9.39 12.86
2017‑07‑21 NASDAQ CLRO ClearOne 5.00 9.70 7.60 -21.65
2017‑07‑21 NASDAQ SMMF Summit Financial Group 4.00 21.17 23.77 12.28
2017‑07‑21 NASDAQ HOVNP Hovnanian Enterprises 5.00 7.27 6.05 -16.78
2017‑07‑21 NASDAQ HTBI HomeTrust Bancshares 3.00 24.05 24.50 1.87
2017‑07‑21 NASDAQ SFST Southern First Bancshares 4.00 37.05 35.40 -4.45
2017‑07‑21 NASDAQ HMNF HMN Financial 5.00 17.60 18.05 2.56
2017‑07‑21 NASDAQ HWBK Hawthorn Bancshares 3.00 20.75 20.51 -1.16
2017‑07‑21 NASDAQ HART Harvard Apparatus Regenerative Technology 2.00 1.79 1.79 0.00
2017‑07‑21 NASDAQ UCBA United Community Bancorp 3.00 19.10 19.00 -0.52
2017‑07‑21 NASDAQ HRMNU Harmony Merger 1.00 10.85 10.85 0.00
2017‑07‑21 NASDAQ HRMN Harmony Merger 1.00 10.38 10.26 -1.16
2017‑07‑21 NASDAQ GFED Guaranty Federal Bancshares 3.00 21.60 21.52 -0.37
2017‑07‑21 NASDAQ IFON InfoSonics 3.00 0.44 0.36 -17.81
2017‑07‑21 NASDAQ GPIAW GP Investments Acquisition 2.00 0.72 0.60 -16.43
2017‑07‑21 NYSE PSB PS Business Parks 4.00 129.52 135.38 4.52
2017‑07‑21 NASDAQ GPIAU GP Investments Acquisition 2.00 10.98 10.16 -7.47
2017‑07‑21 NASDAQ GPIA GP Investments Acquisition 2.00 10.00 10.00 0.00
2017‑07‑21 NASDAQ GGACU Garnero Group Acquisition Company Units 2.00 9.90 9.90 0.00
2017‑07‑21 NASDAQ GPIC Gaming Partners International 4.00 10.51 10.52 0.10
2017‑07‑21 NASDAQ GALTU Galectin Therapeutics Inc Units 2.00 4.10 4.10 0.00
2017‑07‑21 NASDAQ GAIA Gaiam 4.00 11.85 11.25 -5.06
2017‑07‑21 NASDAQ REIS Reis 4.00 20.70 17.75 -14.25
2017‑07‑21 NASDAQ DRNA Dicerna Pharmaceuticals 2.00 4.13 3.99 -3.39
2017‑07‑21 NASDAQ FEIM Frequency Electronics 3.00 8.59 8.06 -6.17
2017‑07‑21 NYSE PFS Provident Financial Services 4.00 25.58 25.35 -0.90
2017‑07‑21 NASDAQ BDGE Bridge Bancorp 4.00 32.95 31.45 -4.55
2017‑07‑21 NASDAQ FBNK First Connecticut Bancorp 4.00 26.00 25.95 -0.19
2017‑07‑21 NASDAQ EDGW Edgewater Technology 4.00 7.02 6.40 -8.83
2017‑07‑21 NASDAQ GBNK Guaranty Bancorp 3.00 26.65 26.35 -1.13
2017‑07‑21 NASDAQ HTGM HTG Molecular Diagnostics 3.00 2.37 1.85 -21.94
2017‑07‑21 NASDAQ LFVN Lifevantage 5.00 4.10 4.26 3.90
2017‑07‑21 NASDAQ EYEGW Eyegate Pharmaceuticals Inc. Warrants 3.00 0.09 0.11 22.22
2017‑07‑21 NASDAQ ESMC Escalon Medical 2.00 0.09 0.09 0.00
2017‑07‑21 NASDAQ AMNB American National Bankshares 4.00 36.80 38.55 4.76
2017‑07‑21 NASDAQ ADMA ADMA Biologics 4.00 3.56 3.35 -5.90
2017‑07‑21 NASDAQ PBBI PB Bancorp 6.00 10.50 10.30 -1.90
2017‑07‑21 NASDAQ ELECW Electrum Special Acquisition 6.00 0.38 0.30 -21.05
2017‑07‑21 NASDAQ ELEC Electrum Special Acquisition 6.00 10.10 10.18 0.79
2017‑07‑21 NASDAQ ELSE Electro-Sensors 4.00 3.67 3.62 -1.23
2017‑07‑21 NASDAQ NWFL Norwood Financial 3.00 43.04 28.58 -33.60
2017‑07‑21 NASDAQ ECAC E-compass Acquisition 0.00 11.21 11.21 0.00
2017‑07‑21 OTC ECTE Echo Therapeutics 3.00 0.09 0.09 0.00
2017‑07‑21 NASDAQ EACQ Easterly Acquisition 2.00 10.00 10.03 0.25
2017‑07‑21 NASDAQ TBNK Territorial Bancorp 2.00 30.54 29.71 -2.72
2017‑07‑21 NYSE NL NL Industries 6.00 7.35 8.30 12.93
2017‑07‑21 NASDAQ VRML Vermillion 4.00 1.59 1.33 -16.35
2017‑07‑21 NASDAQ CADT DT Asia Investments 2.00 9.88 9.88 0.00
2017‑07‑21 NYSE GKOS Glaukos 6.00 40.33 32.16 -20.26
2017‑07‑21 NASDAQ DSKX DS Healthcare Group 3.00 0.15 0.15 0.00
2017‑07‑21 AMEX OCX OncoCyte 2.00 4.30 6.60 53.49
2017‑07‑21 NASDAQ JCS Communications Systems 3.00 4.48 4.20 -6.25
2017‑07‑21 NASDAQ DRAM Dataram 3.00 3.03 3.03 0.00
2017‑07‑21 OTC SCIO Scio Diamond Technology 2.00 0.07 0.07 0.00
2017‑07‑21 NASDAQ COWNL Cowen Group 1.00 26.76 26.76 0.00
2017‑07‑21 NASDAQ ICBK County Bancorp 3.00 25.10 30.62 21.99
2017‑07‑21 NASDAQ NVTR Nuvectra 4.00 12.20 12.12 -0.66
2017‑07‑21 NASDAQ BVA Cordia Bancorp 4.00 5.15 5.15 0.00
2017‑07‑21 NASDAQ FARM Farmer Brothers 4.00 30.85 30.65 -0.65
2017‑07‑21 NASDAQ LKFN Lakeland Financial 3.00 45.22 45.04 -0.40
2017‑07‑21 NASDAQ CATYW Cathay General Bancorp 5.00 17.65 17.25 -2.27
2017‑07‑21 NASDAQ CPHC Canterbury Park Holding 5.00 11.20 11.55 3.13
2017‑07‑21 NYSE MDLY Medley Management 4.00 6.45 6.15 -4.65
2017‑07‑21 NASDAQ BSF Bear State Financial 4.00 9.13 10.26 12.38
2017‑07‑21 NASDAQ BOTJ Bank of the James Financial Group 2.00 14.97 13.87 -7.35
2017‑07‑21 OTC VIICQ Vision Industries 2.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ BANFP BFC Capital Trust II 4.00 27.00 26.82 -0.67
2017‑07‑21 OTC AXPWW Axion Power International 4.00 0.20 0.20 0.00
2017‑07‑21 NASDAQ AVGR Avinger 2.00 0.51 0.24 -52.94
2017‑07‑21 AMEX MJCO Majesco 4.00 5.00 5.00 0.00
2017‑07‑21 NASDAQ ACBI Atlantic Capital Bancshares 5.00 18.60 17.65 -5.11
2017‑07‑21 NASDAQ AAPC Atlantic Alliance Partnership 2.00 10.41 10.61 1.92
2017‑07‑21 NASDAQ ASBB ASB Bancorp 4.00 43.75 44.60 1.94
2017‑07‑21 NASDAQ APDNW Applied DNA Sciences, Inc., Warrants 3.00 0.30 0.66 120.00
2017‑07‑21 NASDAQ WEYS Weyco Group 5.00 27.80 28.39 2.12
2017‑07‑21 OTC VCSY Vertical Computer Systems 3.00 0.02 0.02 0.00
2017‑07‑21 NASDAQ AKTX Akari Therapeutics 3.00 4.63 5.65 22.03
2017‑07‑21 NASDAQ ORBC ORBCOMM 4.00 11.69 10.30 -11.89
2017‑07‑21 NASDAQ ABEOW Abeona Therapeutics Inc. Warrants 2.00 5.25 11.65 121.90
2017‑07‑21 OTC SIXD 6D Global Technologies 5.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ CTBI Community Trust Bancorp 2.00 42.30 42.60 0.71
2017‑07‑21 NASDAQ SNBC Sun Bancorp 3.00 24.30 23.50 -3.29
2017‑07‑21 NASDAQ SASR Sandy Spring Bancorp 4.00 39.79 39.28 -1.28
2017‑07‑21 AMEX TGC Tengasco 4.00 0.72 0.67 -6.94
2017‑07‑21 NASDAQ MEET MeetMe 4.00 5.25 3.93 -25.14
2017‑07‑21 NASDAQ SYMX Synthesis Energy Systems 4.00 0.39 0.48 24.68
2017‑07‑21 NASDAQ ROSEW Rosehill Resources, Warrants 4.00 0.90 0.80 -11.11
2017‑07‑21 AMEX ORM Owens Realty Mortgage 3.00 16.97 17.54 3.36
2017‑07‑21 OTC USFCQ USA Synthetic Fuel 2.00 0.00 0.00 0.00
2017‑07‑21 AMEX FPP FieldPoint Petroleum 4.00 0.33 0.38 13.64
2017‑07‑21 AMEX BRN Barnwell Industries 4.00 1.85 1.88 1.62
2017‑07‑21 AMEX WGA AG&E Holdings 3.00 0.20 0.20 0.00
2017‑07‑21 AMEX IGC India Globalization Capital 3.00 0.36 0.34 -5.56
2017‑07‑21 AMEX ACY Aerocentury 3.00 12.70 13.00 2.36
2017‑07‑21 OTC UMED UMED Holdings 2.00 0.11 0.11 0.00
2017‑07‑21 NASDAQ CVV CVD Equipment 4.00 11.66 11.05 -5.23
2017‑07‑21 NASDAQ PULM Pulmatrix 2.00 2.40 1.95 -18.75
2017‑07‑21 OTC TKOI Telkonet 2.00 0.19 0.19 0.00
2017‑07‑21 OTC UEEC United Health Products 4.00 0.09 0.09 0.00
2017‑07‑21 NASDAQ FIZZ National Beverage 5.00 103.66 119.77 15.54
2017‑07‑21 AMEX CAW CCA Industries 5.00 3.70 3.30 -10.81
2017‑07‑21 NASDAQ CUBN Commerce Union Bancshares, Inc. (Springfield TN) 4.00 25.10 23.00 -8.37
2017‑07‑21 NASDAQ CGNT Cogentix Medical 3.00 1.83 2.94 60.66
2017‑07‑21 NYSE UNF Unifirst 5.00 140.95 145.70 3.37
2017‑07‑21 NASDAQ COBZ CoBiz Financial 4.00 17.59 17.45 -0.80
2017‑07‑21 NASDAQ CHFN Charter Financial 4.00 17.76 17.13 -3.55
2017‑07‑21 NASDAQ CERCZ Cerecor Inc. Class B Warrants 2.00 0.02 0.02 0.00
2017‑07‑21 NASDAQ CFBK Central Federal 4.00 2.07 2.58 24.64
2017‑07‑21 NASDAQ CSFL Centerstate Banks 3.00 24.86 25.21 1.41
2017‑07‑21 NASDAQ MBFI MB Financial 4.00 40.50 42.13 4.02
2017‑07‑21 NASDAQ CNLM CB Pharma Acquisition 2.00 10.20 10.20 0.00
2017‑07‑21 NASDAQ CBFV CB Financial Services 3.00 26.80 27.60 2.99
2017‑07‑20 NYSE FDX FedEx 7.00 211.88 215.08 1.51
2017‑07‑18 NASDAQ AXARU Axar Acquisition Units 2.00 10.00 9.98 -0.20
2017‑07‑18 OTC ZVTK Zevotek 4.00 0.00 0.00 0.00
2017‑07‑18 NASDAQ IIIN Insteel Industries 5.00 32.69 25.32 -22.55
2017‑07‑18 OTC ZNCM Zunicom 4.00 0.11 0.11 0.00
2017‑07‑18 OTC ZNBR Zinco Do Brasil 4.00 0.00 0.00 0.00
2017‑07‑18 OTC ZMTP Zoom Telephonics 2.00 1.90 1.90 0.00
2017‑07‑18 NASDAQ FLGT Fulgent Genetics 4.00 6.31 4.96 -21.39
2017‑07‑18 NASDAQ WTFCW Wintrust Financial 4.00 54.90 47.20 -14.03
2017‑07‑18 NASDAQ WTFCM Wintrust Financial 4.00 28.18 28.85 2.38
2017‑07‑18 OTC UREE U.S. Rare Earths 3.00 0.29 0.29 0.00
2017‑07‑18 OTC YEVN Your Event 2.00 0.01 0.01 0.00
2017‑07‑18 OTC XFCH X-Factor Communications Holdings 2.00 0.05 0.05 0.00
2017‑07‑18 NASDAQ SBFGP SB Financial Group 5.00 16.50 15.75 -4.55
2017‑07‑18 NASDAQ RMGN RMG Networks Holding 3.00 0.70 2.07 195.71
2017‑07‑18 NASDAQ QPAC Quinpario Acquisition 2 3.00 8.61 8.61 0.00
2017‑07‑18 OTC WTSLQ Wet Seal 3.00 0.00 0.00 0.00
2017‑07‑18 NASDAQ SCWX SecureWorks 0.00 10.78 12.45 15.49
2017‑07‑18 OTC WSHE E-Debit Global 2.00 0.00 0.00 0.00
2017‑07‑18 OTC WRMT World Media & Technology 1.00 12.68 12.68 0.00
2017‑07‑18 OTC WPWR Well Power 1.00 0.00 0.00 0.00
2017‑07‑18 OTC RGIN Regenicin 3.00 0.15 0.15 0.00
2017‑07‑18 NASDAQ BYFC Broadway Financial 2.00 2.29 2.22 -3.06
2017‑07‑18 NYSE HVT Haverty Furniture Companies 4.00 22.25 25.10 12.81
2017‑07‑18 OTC BEST Shiner International 2.00 0.10 0.10 0.00
2017‑07‑18 OTC RACK Rackwise 3.00 0.20 0.20 0.00
2017‑07‑18 NASDAQ TGTX TG Therapeutics 2.00 11.25 11.75 4.44
2017‑07‑18 OTC CDKG China Du Kang 5.00 0.06 0.06 0.00
2017‑07‑18 OTC YIHG Yakun International Investment & Holding Group 4.00 0.02 0.02 0.00
2017‑07‑18 NYSE FXSG CurrencyShares Singapore Dollar Trust 2.00 71.78 72.78 1.39
2017‑07‑18 OTC ACCA Acacia Diversified Holdings 4.00 1.68 1.68 0.00
2017‑07‑18 NYSE KTP Structured Products CorTS, J.C. Penney Debs, 7 5 5.00 17.69 15.97 -9.72
2017‑07‑18 NASDAQ CRSP CRISPR Therapeutics 2.00 17.00 19.07 12.18
2017‑07‑18 NASDAQ BCTF Bancorp 34 5.00 14.05 14.01 -0.28
2017‑07‑18 NASDAQ CDEV Centennial Resource Development, Inc. Class A 0.00 16.27 17.91 10.08
2017‑07‑17 NASDAQ AMMA Alliance MMA 2.00 1.01 1.18 16.83
2017‑07‑17 NYSE FXC CurrencyShares Canadian Dollar Trust 1.00 77.77 80.23 3.16
2017‑07‑17 OTC SOYL American Soil Technologies 2.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ HSII Heidrick & Struggles International 3.00 22.45 18.75 -16.48
2017‑07‑17 OTC HLIX Helix TCS 3.00 3.96 3.96 0.00
2017‑07‑17 OTC SPCL Solaris Power Cells 2.00 0.00 0.00 0.00
2017‑07‑17 OTC IWMG I-Wellness Marketing Group 2.00 0.07 0.07 0.00
2017‑07‑17 OTC SPOM SPO Global 3.00 0.00 0.00 0.00
2017‑07‑17 OTC SPRN Supernova Energy 6.00 0.07 0.07 0.00
2017‑07‑17 OTC SPWZ Steampunk Wizards 3.00 0.02 0.02 0.00
2017‑07‑17 NASDAQ CBAY Cymabay Therapeutics 2.00 5.98 6.99 16.89
2017‑07‑17 NASDAQ CHMA Chiasma 2.00 1.45 2.40 65.52
2017‑07‑17 OTC OMNT Ominto 4.00 8.97 3.05 -66.00
2017‑07‑17 OTC CREX Creative Realities 5.00 0.24 0.24 0.00
2017‑07‑17 OTC NGHT NightCulture 3.00 0.01 0.01 0.00
2017‑07‑17 OTC SSNF Sunshine Financial 5.00 20.50 20.50 0.00
2017‑07‑17 OTC SSNT SilverSun Technologies 5.00 3.96 4.26 7.58
2017‑07‑17 OTC SSPC SpendSmart Networks 3.00 0.01 0.01 0.00
2017‑07‑17 OTC STBR Strongbow Resources 1.00 0.78 0.78 0.00
2017‑07‑17 OTC STCC Sterling Consolidated 5.00 0.04 0.04 0.00
2017‑07‑17 NASDAQ CHCI Comstock Holding Companies 0.00 1.97 1.86 -5.58
2017‑07‑17 NYSE NSP Insperity 6.00 72.30 82.60 14.25
2017‑07‑17 OTC STLK STL Marketing Group 1.00 0.00 0.00 0.00
2017‑07‑17 OTC YERR Yangtze River Development 1.00 12.96 15.29 17.98
2017‑07‑17 OTC STSC Start Scientific 2.00 0.00 0.00 0.00
2017‑07‑17 OTC OVTZ Oculus Visiontech 2.00 0.12 0.12 0.00
2017‑07‑17 NASDAQ ALOG Analogic 5.00 72.00 77.30 7.36
2017‑07‑17 OTC SUGR Sugar Creek Financial 4.00 13.95 13.95 0.00
2017‑07‑17 NYSE VAC Marriott Vacations Worldwide 5.00 115.71 114.10 -1.39
2017‑07‑17 NASDAQ PRSC Providence Service 5.00 49.87 51.55 3.37
2017‑07‑17 OTC SUND Sundance Strategies 3.00 3.30 3.30 0.00
2017‑07‑17 NASDAQ HSGX Histogenics 1.00 1.89 2.05 8.47
2017‑07‑17 OTC SVSA SunVesta 1.00 0.10 0.10 0.00
2017‑07‑17 OTC SVTE Service Team 3.00 0.00 0.00 0.00
2017‑07‑17 OTC IEGH IEG Holdings 3.00 1.20 1.20 0.00
2017‑07‑17 OTC SVTZ Smart Server 2.00 0.24 0.24 0.00
2017‑07‑17 OTC SWWI Simon Worldwide 2.00 0.01 0.01 0.00
2017‑07‑17 NASDAQ ACGL Arch Capital Group 5.00 96.54 96.87 0.34
2017‑07‑17 NASDAQ ADVM Adverum Biotechnologies 2.00 2.70 3.45 27.78
2017‑07‑17 OTC SYYC Sydys 2.00 1.88 1.88 0.00
2017‑07‑17 OTC TBEV High Performance Beverages 2.00 0.00 0.00 0.00
2017‑07‑17 OTC TBLZ Trailblazer Resources 3.00 3.19 3.19 0.00
2017‑07‑17 OTC TCNT Toucan Interactive 2.00 1.70 1.70 0.00
2017‑07‑17 OTC TDNT Trident Brands 2.00 0.84 0.84 0.00
2017‑07‑17 NASDAQ HVBC HV Bancorp 0.00 14.40 14.41 0.07
2017‑07‑17 NASDAQ AVIR Aviragen Therapeutics 2.00 0.61 0.72 17.07
2017‑07‑17 OTC TEHG Technovative Group 5.00 0.20 0.20 0.00
2017‑07‑17 NASDAQ METC Ramaco Resources 0.00 6.55 6.84 4.43
2017‑07‑17 NASDAQ BWINB Baldwin & Lyons 4.00 24.25 22.15 -8.66
2017‑07‑17 NASDAQ BOFIL Bofi Holding 4.00 25.60 25.62 0.08
2017‑07‑17 OTC TIGR TigerLogic 2.00 0.02 0.02 0.00
2017‑07‑17 NASDAQ TTD Trade Desk 4.00 50.39 60.09 19.25
2017‑07‑17 NASDAQ BSTG Biostage 2.00 0.54 0.33 -38.89
2017‑07‑17 OTC TLCO Teleconnect 2.00 0.24 0.24 0.00
2017‑07‑17 OTC GNID GeneSYS ID 3.00 0.03 0.03 0.00
2017‑07‑17 NASDAQ SITO SITO Mobile 4.00 5.04 5.02 -0.40
2017‑07‑17 OTC CAFN Cachet Financial Solutions 6.00 4.40 4.40 0.00
2017‑07‑17 OTC QPAG QPAGOS 4.00 0.20 0.20 0.00
2017‑07‑17 OTC SCRID Social Reality 5.00 6.40 6.40 0.00
2017‑07‑17 NYSE HZO MarineMax 6.00 19.75 15.30 -22.53
2017‑07‑17 OTC TMPS Tempus Applied Solutions Holdings 3.00 0.10 0.10 0.00
2017‑07‑17 OTC TNKY TN-K Energy Group 2.00 0.02 0.02 0.00
2017‑07‑17 NASDAQ COLB Columbia Banking System 3.00 39.35 38.46 -2.26
2017‑07‑17 OTC TOMZ TOMI Environmental Solutions 3.00 0.15 0.15 0.00
2017‑07‑17 NASDAQ BSPM Biostar Pharmaceuticals 4.00 1.46 1.24 -15.07
2017‑07‑17 OTC KIDBQ Kid Brands 4.00 0.00 0.00 0.00
2017‑07‑17 NYSE ECOM ChannelAdvisor 4.00 11.05 11.75 6.33
2017‑07‑17 OTC TRLI Truli Media Group 2.00 0.01 0.01 0.00
2017‑07‑17 OTC RGBD Regional Brands 3.00 15.00 15.00 0.00
2017‑07‑17 OTC TRXO T-Rex Oil 2.00 1.02 1.02 0.00
2017‑07‑17 NASDAQ WAFD Washington Federal 5.00 33.05 32.00 -3.18
2017‑07‑17 OTC TSSI TSS 5.00 0.14 0.14 0.00
2017‑07‑17 NYSE FCPT Four Corners Property Trust 4.00 25.26 25.12 -0.55
2017‑07‑17 NASDAQ FH FORM Holdings 3.00 1.41 1.39 -1.42
2017‑07‑17 NASDAQ CRBP Corbus Pharmaceuticals Holdings 3.00 6.85 6.85 0.00
2017‑07‑17 OTC TTEG Turbine Truck Engines 2.00 0.80 0.80 0.00
2017‑07‑17 OTC TUAA Tianhe Union Holdings 1.00 20.00 20.00 0.00
2017‑07‑17 NASDAQ APTI Apptio 3.00 16.77 17.59 4.89
2017‑07‑17 OTC TWFH 24Holdings 2.00 0.15 0.15 0.00
2017‑07‑17 OTC TXHD Textmunication Holdings 2.00 0.00 0.00 0.00
2017‑07‑17 OTC TXSO Texas South Energy 2.00 0.02 0.02 0.00
2017‑07‑17 NASDAQ FIBK First Interstate BancSystem 6.00 36.70 35.80 -2.45
2017‑07‑17 OTC TXTM ProText Mobility 5.00 0.00 0.00 0.00
2017‑07‑17 OTC TYMI Tyme Technologies 2.00 3.01 3.01 0.00
2017‑07‑17 NASDAQ CLDC China Lending 2.00 4.03 3.10 -23.08
2017‑07‑17 NASDAQ CLDCW China Lending 2.00 0.17 0.17 0.00
2017‑07‑17 NASDAQ CLSD Clearside Biomedical 2.00 9.62 7.60 -21.00
2017‑07‑17 OTC UAPC United American Petroleum 3.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ CPAA Conyers Park Acquisition 0.00 11.84 11.84 0.00
2017‑07‑17 OTC QTMM Quantum Materials 3.00 0.14 0.14 0.00
2017‑07‑17 OTC AMNL Applied Minerals 2.00 0.07 0.07 0.00
2017‑07‑17 OTC UCLE US Nuclear 2.00 0.20 0.20 0.00
2017‑07‑17 AMEX GSS Golden Star Resources 3.00 0.67 0.71 5.97
2017‑07‑17 NASDAQ EVOK Evoke Pharma 3.00 2.52 3.33 32.14
2017‑07‑17 NASDAQ DXTR Dextera Surgical 5.00 0.27 0.30 12.83
2017‑07‑17 NASDAQ DZSI DASAN Zhone Solutions 4.00 6.91 6.47 -6.37
2017‑07‑17 OTC AGIN American Graphite Technologies 3.00 0.02 0.02 0.00
2017‑07‑17 NASDAQ GEC Great Elm Capital Group 4.00 3.40 3.45 1.47
2017‑07‑17 NASDAQ GOVNI Government Properties Income Trust 2.00 25.80 25.90 0.38
2017‑07‑17 OTC TALN Talon International 6.00 0.12 0.12 0.00
2017‑07‑17 AMEX AIII ACRE Realty Investors 1.00 0.82 0.82 0.00
2017‑07‑17 NASDAQ IDXG Interpace Diagnostics Group 3.00 0.89 1.59 79.66
2017‑07‑17 OTC UOLI Uonlive 2.00 0.07 0.07 0.00
2017‑07‑17 NYSE KDMN Kadmon Holdings 2.00 3.05 2.98 -2.30
2017‑07‑17 NASDAQ IONS Ionis Pharmaceuticals 1.00 53.01 59.57 12.38
2017‑07‑17 NASDAQ LMRKO Landmark Infrastructure Partners 2.00 25.29 25.28 -0.02
2017‑07‑17 OTC URHY Urban Hydroponics 3.00 0.10 0.10 0.00
2017‑07‑17 NASDAQ MACQU M I Acquisitions 0.00 10.34 10.38 0.39
2017‑07‑17 NASDAQ MATN Mateon Therapeutics 1.00 0.77 0.77 0.00
2017‑07‑17 NASDAQ MBRX Moleculin Biotech 1.00 1.70 2.51 47.65
2017‑07‑17 OTC USBL United States Basketball League 3.00 0.30 0.30 0.00
2017‑07‑17 NASDAQ MIIIW M III Acquisition 1.00 0.48 0.50 4.17
2017‑07‑17 AMEX IHT Innsuites Hospitality Trust 3.00 1.98 1.87 -5.56
2017‑07‑17 AMEX INS Intelligent Systems 2.00 3.69 4.38 18.70
2017‑07‑17 NASDAQ MSBI Midland States Bancorp 3.00 33.92 31.19 -8.05
2017‑07‑17 NASDAQ SBSA Spanish Broadcasting System 5.00 1.40 1.40 0.00
2017‑07‑17 NASDAQ MYSZ My Size 1.00 1.10 0.74 -32.73
2017‑07‑17 NASDAQ NH NantHealth 4.00 4.27 4.33 1.29
2017‑07‑17 AMEX PED Pedevco 2.00 0.65 0.57 -12.31
2017‑07‑17 NASDAQ OACQR Origo Acquisition 2.00 0.24 0.47 95.83
2017‑07‑17 NASDAQ OACQU Origo Acquisition 2.00 10.76 10.76 0.00
2017‑07‑17 NASDAQ OACQW Origo Acquisition 2.00 0.15 0.34 117.53
2017‑07‑17 AMEX SGB Southwest Georgia Financial 6.00 19.75 20.10 1.77
2017‑07‑17 AMEX TRT Trio-Tech International 6.00 4.88 4.44 -9.02
2017‑07‑17 NASDAQ PAVM PAVmed 3.00 4.60 7.36 60.00
2017‑07‑17 NASDAQ PAVMW PAVmed 3.00 1.61 2.30 42.86
2017‑07‑17 NASDAQ LMRKP Landmark Infrastructure Partners 2.00 25.19 25.46 1.07
2017‑07‑17 NASDAQ PTGX Protagonist Therapeutics 2.00 12.66 16.54 30.65
2017‑07‑17 OTC VCBP Valley Commerce Bancorp 4.00 21.00 21.00 0.00
2017‑07‑17 NASDAQ RNDB Randolph Bancorp 4.00 14.95 14.70 -1.67
2017‑07‑17 NASDAQ ADXSW Advaxis, Inc. Warrants 3.00 3.69 2.30 -37.67
2017‑07‑17 NASDAQ SCACU Saban Capital Acquisition 0.00 10.70 10.65 -0.47
2017‑07‑17 NYSE RLI RLI 2.00 54.03 53.59 -0.81
2017‑07‑17 OTC NROM Noble Roman's 1.00 0.51 0.51 0.00
2017‑07‑17 NASDAQ SNHNI Senior Housing Properties Trust 4.00 24.98 25.21 0.92
2017‑07‑17 NASDAQ SNHNL Senior Housing Properties Trust 4.00 27.15 26.91 -0.88
2017‑07‑17 NASDAQ MTGEP American Capital Mortgage Investment 4.00 25.87 26.19 1.23
2017‑07‑17 NASDAQ SRTS Sensus Healthcare 2.00 3.66 5.20 42.08
2017‑07‑17 NASDAQ SRTSW Sensus Healthcare 2.00 0.60 0.78 30.00
2017‑07‑17 NASDAQ ABAC Aoxin Tianli Group 3.00 2.41 2.32 -3.73
2017‑07‑17 OTC AMEH Apollo Medical Holdings 3.00 9.50 9.50 0.00
2017‑07‑17 NASDAQ STLRU Stellar Acquisition III 0.00 10.55 10.56 0.09
2017‑07‑17 NASDAQ ARWA Arowana 0.00 11.77 11.77 0.00
2017‑07‑17 OTC VGRBF Vgrab Communications 2.00 0.12 0.12 0.00
2017‑07‑17 NYSE TRTN Triton International 2.00 33.26 32.92 -1.02
2017‑07‑17 OTC VIDE Video Display 6.00 0.91 0.91 0.00
2017‑07‑17 NASDAQ BHAC Barington 3.00 10.22 10.45 2.25
2017‑07‑17 NASDAQ BHACR Barington 3.00 0.38 0.30 -21.05
2017‑07‑17 NASDAQ BHACU Barington 3.00 10.43 10.70 2.59
2017‑07‑17 AMEX ZDGE Zedge 5.00 2.13 1.91 -10.33
2017‑07‑17 NASDAQ BYBK Bay Bancorp 3.00 7.55 7.90 4.64
2017‑07‑17 OTC VIZC VizConnect 2.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ BPFHP Boston Private Financial Holdings 4.00 26.09 25.60 -1.88
2017‑07‑17 NASDAQ BPFHW Boston Private Financial Holdings 4.00 10.24 9.00 -12.11
2017‑07‑17 OTC VMRI Valmie Resources 3.00 0.32 0.32 0.00
2017‑07‑17 OTC VNGE Vanguard Energy 3.00 0.95 0.95 0.00
2017‑07‑17 AMEX GBR New Concept Energy 4.00 1.37 1.31 -4.38
2017‑07‑17 NASDAQ CERCW Cerecor Inc. Class A Warrants 2.00 0.04 0.04 -11.11
2017‑07‑17 NASDAQ NEWTL Newtek Business Services 0.00 25.44 25.34 -0.37
2017‑07‑17 NASDAQ NILE Blue Nile 6.00 40.71 40.71 0.00
2017‑07‑17 NASDAQ CBSHP Commerce Bancshares 3.00 26.46 26.25 -0.79
2017‑07‑17 OTC VRCV Varca Ventures 1.00 0.07 0.07 0.00
2017‑07‑17 OTC VRDR Verde Resources 3.00 0.03 0.03 0.00
2017‑07‑17 NASDAQ CFRXW ContraFect 1.00 0.02 0.02 0.00
2017‑07‑17 NASDAQ COYN COPsync 4.00 0.18 0.18 0.00
2017‑07‑17 OTC VRME VerifyMe 2.00 0.08 0.08 0.00
2017‑07‑17 NASDAQ NTLA Intellia Therapeutics 3.00 16.62 22.81 37.24
2017‑07‑17 NASDAQ CYRX CryoPort 3.00 5.91 9.40 59.05
2017‑07‑17 NASDAQ EAGLW Double Eagle Acquisition 4.00 0.46 0.75 63.04
2017‑07‑17 NASDAQ CADTU DT Asia Investments 2.00 10.53 10.53 0.00
2017‑07‑17 NASDAQ CADTW DT Asia Investments 2.00 0.09 0.09 0.00
2017‑07‑17 NASDAQ EACQU Easterly Acquisition - UNIT 99 2.00 10.15 9.97 -1.77
2017‑07‑17 NASDAQ ELECU Electrum Special Acquisition 6.00 10.43 10.40 -0.29
2017‑07‑17 OTC PAVMU PAVmed 3.00 14.30 14.30 0.00
2017‑07‑17 NASDAQ CVBF CVB Financial 3.00 21.99 21.55 -2.00
2017‑07‑17 NYSE BNK C1 Financial 3.00 23.39 23.39 0.00
2017‑07‑17 OTC VYCO Vycor Medical 4.00 0.22 0.22 0.00
2017‑07‑17 NASDAQ FBNC First Bancorp 4.00 30.88 32.01 3.66
2017‑07‑17 OTC WASM Westmountain 4.00 0.35 0.35 0.00
2017‑07‑17 OTC WCRS Western Capital Resources 5.00 4.25 4.25 0.00
2017‑07‑17 NASDAQ FSNN Fusion Telecommunications International 4.00 1.40 2.99 113.57
2017‑07‑17 NASDAQ GGAC Garnero Group Acquisition 2.00 10.05 10.05 0.00
2017‑07‑17 OTC BBBI Birmingham Bloomfield Bancshares 2.00 16.40 16.40 0.00
2017‑07‑17 OTC WEFP Wells Financial 2.00 49.75 49.75 0.00
2017‑07‑17 OTC WEIN West End Indiana Bancshares 4.00 30.50 30.50 0.00
2017‑07‑17 NASDAQ GPAC Global Partner Acquisition 3.00 9.99 10.08 0.90
2017‑07‑17 NASDAQ GPACW Global Partner Acquisition Warrants exp. 2020-07-01 3.00 0.21 0.79 276.19
2017‑07‑17 OTC UTGN UTG 3.00 17.85 17.85 0.00
2017‑07‑17 NASDAQ HRMNW Harmony Merger 1.00 0.84 0.99 17.86
2017‑07‑17 OTC SOMC Southern Michigan Bancorp 4.00 33.75 33.75 0.00
2017‑07‑17 NASDAQ IDSA Industrial Services of America 4.00 1.40 1.74 24.29
2017‑07‑17 OTC ICLDW InterCloud Systems 4.00 0.30 0.30 0.00
2017‑07‑17 OTC WKLN Walker Lane Exploration 3.00 0.10 0.10 0.00
2017‑07‑17 NASDAQ IRDMB Iridium Communications 4.00 383.60 348.00 -9.28
2017‑07‑17 OTC WLGC WordLogic 3.00 0.01 0.01 0.00
2017‑07‑17 OTC WMTM White Mountain Titanium 1.00 0.01 0.01 0.00
2017‑07‑17 NASDAQ MDVXW Medovex Warrant exp. 2017-12-24 3.00 0.23 0.20 -13.04
2017‑07‑17 NASDAQ MICTW Micronet Enertec Technologies, Inc. Warrants Expiring 4 2.00 0.13 0.13 0.00
2017‑07‑17 OTC LEXG Lithium Exploration Group 2.00 0.00 0.00 0.00
2017‑07‑17 OTC WPTH Westport Energy Holdings 4.00 0.15 0.15 0.00
2017‑07‑17 NASDAQ SBPH Spring Bank Pharmaceuticals 2.00 15.71 15.44 -1.72
2017‑07‑17 NASDAQ OHGI One Horizon Group 5.00 0.83 0.85 2.41
2017‑07‑17 NASDAQ OPXAW Opexa Therapeutics, Inc. Warrants exp. 2018-03-13 0.00 0.09 0.09 5.88
2017‑07‑17 NASDAQ OPGNW OpGen 2.00 0.10 0.07 -30.00
2017‑07‑17 NYSE SCNB Suffolk Bancorp 5.00 40.41 40.41 0.00
2017‑07‑17 NASDAQ PACE Pace Holdings 2.00 10.38 10.38 0.00
2017‑07‑17 NASDAQ PAAC Pacific Special Acquisition 1.00 10.10 7.45 -26.24
2017‑07‑17 NASDAQ PAACR Pacific Special Acquisition 1.00 0.57 0.59 3.51
2017‑07‑17 NASDAQ PAACU Borqs Technologies 1.00 13.58 10.50 -22.68
2017‑07‑17 NASDAQ PAACW Borqs Technologies 1.00 0.54 0.40 -25.93
2017‑07‑17 NASDAQ SHSP SharpSpring 2.00 4.40 3.55 -19.32
2017‑07‑17 OTC XDSL mPhase Technologies 2.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ TIL Till Capital 0.00 3.90 3.89 -0.26
2017‑07‑17 OTC XNYH Xinyinhai Technology 0.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ SSFN Stewardship Financial 4.00 9.30 10.30 10.75
2017‑07‑17 OTC XREG XR Energy 2.00 0.01 0.01 0.00
2017‑07‑17 OTC XTGRF Xtra-Gold Resources 1.00 0.18 0.18 0.00
2017‑07‑17 NASDAQ SGYPW Synergy Pharmaceuticals, Inc., Warrants 1.00 0.06 0.06 0.00
2017‑07‑17 NASDAQ TRTL Terrapin 3 Acquisition 2.00 9.81 9.81 0.00
2017‑07‑17 NASDAQ TCBIL Texas Capital Bancshares 2.00 25.39 25.38 -0.04
2017‑07‑17 NASDAQ TCBIW Texas Capital Bancshares 2.00 64.03 64.03 0.00
2017‑07‑17 OTC YEWB Yew Bio-Pharm Group 5.00 0.28 0.28 0.00
2017‑07‑17 OTC VRTA Vestin Realty Mortgage I 3.00 2.68 2.68 0.00
2017‑07‑17 NASDAQ VRTB Vestin Realty Mortgage II 2.00 2,610.00 2,610.00 0.00
2017‑07‑17 NASDAQ WAFDW Washington Federal 5.00 17.27 16.00 -7.35
2017‑07‑17 NASDAQ WVVIP Willamette Valley Vineyards 6.00 5.05 5.60 10.89
2017‑07‑17 OTC ZDVN ZD Ventures 1.00 0.12 0.12 0.00
2017‑07‑17 NASDAQ VTGN VistaGen Therapeutics 3.00 1.77 1.58 -10.73
2017‑07‑17 NASDAQ XGTIW XG Technology 4.00 6.56 3.50 -46.65
2017‑07‑17 NASDAQ ZN Zion Oil & Gas 3.00 4.11 3.48 -15.33
2017‑07‑17 NASDAQ TYHT Shineco 5.00 2.16 3.15 45.83
2017‑07‑17 NASDAQ TRHC Tabula Rasa HealthCare 2.00 15.05 26.07 73.22
2017‑07‑17 OTC ZNTR Zentric 1.00 0.00 0.00 0.00
2017‑07‑17 NYSE AFA American Financial Group, Inc. (Holding Co.) 5.00 25.26 25.35 0.36
2017‑07‑17 NYSE AFW American Financial Group, Inc. (Holding Co.) 5.00 25.05 25.05 0.00
2017‑07‑17 NYSE ODC Oil-Dri of America 5.00 41.10 43.61 6.11
2017‑07‑17 NASDAQ NTNX Nutanix 2.00 22.75 22.73 -0.09
2017‑07‑17 NYSE AFGH American Financial Group 5.00 27.60 26.66 -3.41
2017‑07‑17 NYSE ARCH Arch Coal 2.00 74.18 74.24 0.08
2017‑07‑17 NASDAQ AXAR Axar Acquisition 2.00 10.00 10.00 0.00
2017‑07‑17 OTC BKFGD BKF Capital Group 3.00 8.50 8.50 0.00
2017‑07‑17 NASDAQ BL BlackLine 2.00 36.85 33.76 -8.39
2017‑07‑17 NYSE PFH Corporate Asset Backed , CABCO Trust J.C.Penney 7 5 5.00 17.86 16.00 -10.41
2017‑07‑17 OTC CKPT Checkpoint Therapeutics 2.00 9.10 8.65 -4.95
2017‑07‑17 NASDAQ NURO NeuroMetrix 2.00 2.20 2.01 -8.64
2017‑07‑17 OTC FLSR FLASR 3.00 0.00 0.00 0.00
2017‑07‑17 NYSE HVT.A Haverty Furniture Companies 4.00 22.80 25.30 10.96
2017‑07‑17 AMEX OGEN Oragenics 2.00 0.39 0.31 -21.28
2017‑07‑17 NYSE JMPC JMP Group 3.00 25.30 25.57 1.09
2017‑07‑17 NYSE KWN Kennedy-Wilson Holdings 6.00 25.63 25.43 -0.78
2017‑07‑17 NYSE MFO MFA Financial 4.00 25.47 25.79 1.26
2017‑07‑17 NYSE PVTD PrivateBancorp 4.00 25.60 25.60 0.00
2017‑07‑17 NASDAQ WSFS WSFS Financial 3.00 45.85 44.75 -2.40
2017‑07‑17 AMEX MGT MGT Capital Investments 3.00 2.36 2.36 0.00
2017‑07‑17 OTC PUSH Publix Super Markets 5.00 20.00 20.00 0.00
2017‑07‑17 NYSE GJV Synthetic Fixed-Income Sec STRATS 2006-04, 7.00% News 4.00 25.82 26.26 1.70
2017‑07‑17 NYSE UBP Urstadt Biddle Properties 3.00 17.96 18.00 0.22
2017‑07‑17 OTC AACS American Commerce Solutions 3.00 0.00 0.00 0.00
2017‑07‑17 OTC ABMT Advanced BioMedical Technologies 2.00 0.15 0.15 0.00
2017‑07‑14 OTC ACHI Accretive Health 2.00 2.57 2.57 0.00
2017‑07‑14 NYSE PFX Phoenix Companies 2.00 18.92 18.92 0.00
2017‑07‑14 NASDAQ RILY B. Riley Financial 6.00 19.25 16.55 -14.03
2017‑07‑14 OTC MORE Monogram Residential Trust 3.00 10.18 10.18 0.00
2017‑07‑14 NYSE MPX Marine Products 5.00 15.86 15.63 -1.45
2017‑07‑14 NYSE JMPB JMP Group 4.00 25.47 25.57 0.39
2017‑07‑14 NASDAQ EGBN Eagle Bancorp 4.00 62.05 64.00 3.14
2017‑07‑14 NYSE HCJ HCI Group 4.00 25.32 25.32 0.00
2017‑07‑14 NYSE FCE.B Forest City Realty Trust 2.00 31.73 31.73 0.00
2017‑07‑14 NASDAQ MIRN Mirna Therapeutics 1.00 1.90 1.66 -12.63
2017‑07‑14 NYSE UMH UMH Properties 4.00 16.53 15.68 -5.14
2017‑07‑14 NASDAQ CPSS Consumer Portfolio Services 7.00 4.59 4.39 -4.36
2017‑07‑14 NYSE ECOM ChannelAdvisor 4.00 10.90 10.90 0.00
2017‑07‑14 NASDAQ HFWA Heritage Financial 4.00 26.30 27.50 4.56
2017‑07‑14 NYSE BOCA Banc of California 4.00 24.99 24.99 0.00
2017‑07‑14 NYSE ARCX Arc Logistics Partners 4.00 15.19 16.61 9.35
2017‑07‑14 NYSE ABRN Arbor Realty Trust 1.00 25.41 25.35 -0.24
2017‑07‑14 NASDAQ EBTC Enterprise Bancorp 4.00 35.17 34.97 -0.57
2017‑07‑14 OTC ZPCM ZAP.COM 3.00 0.30 0.30 0.00
2017‑07‑14 NYSE AFGE American Financial Group, Inc. (Holding Co.) 5.00 27.08 26.44 -2.36
2017‑07‑14 NASDAQ WSFSL WSFS Financial 3.00 26.65 24.99 -6.23
2017‑07‑14 NASDAQ VTL Vital Therapies 2.00 2.80 4.70 67.86
2017‑07‑14 NASDAQ WHLRW Wheeler Real Estate Investment Trust, Inc., Warrants 3.00 0.12 0.09 -29.17
2017‑07‑14 NASDAQ WBB Westbury Bancorp 4.00 19.70 20.15 2.28
2017‑07‑14 NASDAQ VKTXW Viking Therapeutics, Inc. Warrants exp. 2021-04-04 3.00 0.40 0.34 -15.00
2017‑07‑14 NASDAQ VUZI Vuzix 2.00 6.75 5.95 -11.85
2017‑07‑14 NASDAQ VPCOU Healthier Choices Management (Units) 1.00 12.40 12.40 0.00
2017‑07‑14 NASDAQ TBK Triumph Bancorp 4.00 25.10 29.55 17.73
2017‑07‑14 NASDAQ TCBIP Texas Capital Bancshares 2.00 25.43 25.50 0.28
2017‑07‑14 AMEX FRD Friedman Industries 1.00 5.54 5.78 4.33
2017‑07‑14 NASDAQ WVVI Willamette Valley Vineyards 6.00 8.09 7.86 -2.84
2017‑07‑14 NASDAQ CBNJ Cape Bancorp 4.00 14.59 14.59 0.00
2017‑07‑14 NASDAQ MORN Morningstar 5.00 78.73 82.76 5.12
2017‑07‑14 NASDAQ PTIE Pain Therapeutics 2.00 3.76 4.25 13.03
2017‑07‑14 OTC AASL America's Suppliers 5.00 1,510.00 1,510.00 0.00
2017‑07‑14 OTC ABHD Abtech Holdings 3.00 0.01 0.01 0.00
2017‑07‑14 OTC PBCP Polonia Bancorp 3.00 11.10 11.10 0.00
2017‑07‑14 NASDAQ EEI Ecology and Environment 5.00 12.88 12.25 -4.89
2017‑07‑14 NASDAQ NLST Netlist 4.00 1.12 0.76 -32.14
2017‑07‑14 NASDAQ GENC Gencor Industries 6.00 16.15 16.40 1.55
2017‑07‑14 NYSE RJD Raymond James Financial 2.00 25.41 25.41 0.00
2017‑07‑14 NASDAQ PCBK Pacific Continental 3.00 25.30 24.55 -2.96
2017‑07‑14 NASDAQ BSRR Sierra Bancorp 3.00 23.75 25.28 6.44
2017‑07‑14 NASDAQ HBNC Horizon Bancorp 4.00 26.57 26.47 -0.38
2017‑07‑14 NASDAQ SUBK Suffolk Bancorp 5.00 27.25 27.25 0.00
2017‑07‑14 NASDAQ SFBS ServisFirst Bancshares 4.00 36.00 35.63 -1.03
2017‑07‑03 NYSE MDT Medtronic 8.00 88.81 82.40 -7.22
2017‑07‑03 NYSE JW.A Wiley (JOHN) & Sons 8.00 53.45 53.80 0.65
2017‑06‑30 OTC ADAT AuthentiDate Holding 7.00 1.94 1.94 0.00
2017‑06‑23 NYSE MEI Methode Electronics 7.00 40.50 40.20 -0.74
2017‑06‑16 NASDAQ OXBRW Oxbridge Re Holdings 4.00 0.55 0.35 -36.36
2017‑06‑16 NASDAQ TVIA TerraVia Holdings 3.00 0.27 0.04 -85.19
2017‑06‑16 AMEX SVT Servotronics 6.00 9.35 8.62 -7.81
2017‑06‑16 OTC ITEX ITEX 4.00 3.80 3.80 0.00
2017‑06‑16 NASDAQ CAPNW Capnia, Inc. Warrants exp. 2019-02-01 1.00 0.07 0.07 0.00
2017‑06‑16 NASDAQ CLRBW Cellectar Biosciences, Inc. Warrants expiring 8 1.00 0.20 0.16 -20.00
2017‑06‑16 NASDAQ GALTW Galectin Therapeutics Inc Warrants 2.00 0.04 0.04 0.00
2017‑06‑16 NASDAQ NUROW NeuroMetrix, Inc. Warrants 2.00 0.12 0.07 -41.67
2017‑06‑16 AMEX MSN Emerson Radio 5.00 1.27 1.27 0.00
2017‑06‑16 AMEX TOF Tofutti Brands 5.00 2.15 2.15 0.00
2017‑06‑16 NASDAQ OFLX Omega Flex 5.00 64.66 68.02 5.19
2017‑06‑16 OTC ULUR ULURU 3.00 0.07 0.07 0.00
2017‑06‑16 AMEX NSPR InspireMD 5.00 0.54 0.34 -37.96
2017‑06‑13 NASDAQ IXYS IXYS 8.00 16.30 23.10 41.72
2017‑06‑09 NASDAQ DAKT Daktronics 8.00 9.82 10.19 3.77
2017‑06‑09 NASDAQ NATH Nathan's Famous 7.00 61.95 68.95 11.30
2017‑06‑07 NASDAQ LVNTB Liberty Interactive 7.00 56.12 56.38 0.46
2017‑06‑07 NASDAQ QVCA Liberty Interactive Series A QVC Group 7.00 23.79 22.73 -4.46
2017‑06‑07 NYSE EV Eaton Vance 7.00 48.16 47.64 -1.08
2017‑06‑06 NYSE AVX AVX 7.00 16.39 17.65 7.69
2017‑06‑06 NASDAQ QSII Quality Systems 7.00 15.95 15.71 -1.50
2017‑06‑02 NYSE REX REX American Resources 6.00 96.80 92.30 -4.65
2017‑06‑02 NYSE QTM Quantum 8.00 8.48 5.91 -30.31
2017‑06‑02 NYSE EXP Eagle Materials 7.00 96.54 103.19 6.89
2017‑06‑02 NASDAQ ABMD ABIOMED 7.00 141.81 157.90 11.35
2017‑06‑02 NASDAQ ABAX Abaxis 6.00 50.45 44.07 -12.65
2017‑06‑02 NASDAQ SHLO Shiloh Industries 7.00 13.82 9.10 -34.15
2017‑06‑02 NASDAQ LABL Multi-Color 7.00 86.45 80.55 -6.82
2017‑06‑02 NYSE WMS Advanced Drainage Systems 7.00 19.15 19.85 3.66
2017‑06‑02 NASDAQ ROLL RBC Bearings 7.00 104.49 117.35 12.31
2017‑06‑02 NYSE TGI Triumph Group 7.00 33.15 28.20 -14.93
2017‑06‑02 NASDAQ HWKN Hawkins 7.00 47.60 39.50 -17.02
2017‑05‑10 NASDAQ KBAL Kimball International 7.00 18.52 17.71 -4.37
2017‑05‑10 NASDAQ ABCD Cambium Learning Group 7.00 5.21 6.20 19.00
2017‑05‑10 OTC AAALY Aareal Bank 7.00 37.31 37.31 0.00
2017‑05‑10 NYSE SGU Star Gas Partners 8.00 9.69 10.81 11.56
2017‑05‑10 NYSE VAL Valspar 7.00 112.31 112.99 0.61
2017‑05‑10 NYSE STZ Constellation Brands 7.00 177.57 203.90 14.83
2017‑05‑10 NYSE TOWR Tower International 7.00 25.25 24.20 -4.16
2017‑05‑10 NASDAQ TSRI TSR 6.00 5.00 4.10 -18.00
2017‑05‑10 NYSE USFD US Foods Holding 7.00 28.00 27.35 -2.32
2017‑05‑10 NASDAQ INTU Intuit 8.00 127.09 143.80 13.15
2017‑05‑10 NYSE RBC Regal-Beloit 8.00 80.70 77.95 -3.41
2017‑05‑10 OTC THTI THT Heat Transfer Technology 7.00 0.16 0.16 0.00
2017‑05‑10 NASDAQ OBCI Ocean Bio-Chem 7.00 4.77 4.66 -2.31
2017‑05‑10 NASDAQ ADTN ADTRAN 8.00 20.25 22.50 11.11
2017‑05‑10 NASDAQ QVCB Liberty Interactive 7.00 23.88 23.35 -2.22
2017‑05‑10 NASDAQ MIK Michaels Companies Inc. 7.00 22.08 21.13 -4.30
2017‑05‑10 AMEX APT Alpha Pro Tech 8.00 2.90 3.75 29.31
2017‑05‑10 NASDAQ VWR VWR 7.00 33.31 33.14 -0.51
2017‑05‑10 NASDAQ VSEC VSE 7.00 43.67 52.95 21.25
2017‑05‑10 NYSE NC NACCO Industries 8.00 72.40 81.95 13.19
2017‑05‑10 NYSE JAX J. Alexander's Holdings 7.00 10.85 9.85 -9.22
2017‑05‑10 NASDAQ KEQU Kewaunee Scientific 7.00 23.18 28.40 22.52
2017‑05‑10 NYSE MTN Vail Resorts 8.00 201.19 228.28 13.46
2017‑05‑10 NYSE VMC Vulcan Materials Co. (Holding Co.) 7.00 130.63 115.59 -11.51
2017‑05‑10 NYSE TSN Tyson Foods 7.00 58.04 67.41 16.14
2017‑05‑10 NASDAQ WDFC WD-40 8.00 103.90 112.10 7.89
2017‑05‑10 NYSE SNA Snap-On 7.00 170.84 146.66 -14.15
2017‑05‑10 NASDAQ CENT Central Garden & Pet 8.00 35.49 36.36 2.45
2017‑05‑10 NYSE SCL Stepan 7.00 85.34 81.74 -4.22
2017‑05‑10 NYSE DAN Dana Holding 7.00 21.21 26.54 25.13
2017‑05‑10 NYSE PIR Pier 1 Imports 7.00 6.87 4.71 -31.44
2017‑05‑10 NASDAQ KLXI KLX 8.00 47.70 48.93 2.58
2017‑05‑10 NYSE ALE ALLETE 7.00 69.39 77.65 11.90
2017‑05‑10 NASDAQ MASI Masimo 7.00 85.43 85.64 0.25
2017‑05‑10 NASDAQ TW Towers Watson 7.00 123.00 123.00 0.00
2017‑05‑10 NYSE BRC Brady 7.00 39.35 36.70 -6.73
2017‑05‑10 NASDAQ GSM Ferroglobe 8.00 8.75 13.07 49.37
2017‑05‑10 OTC SNYR Synergy CHC 7.00 0.34 0.34 0.00
2017‑05‑10 NYSE COO Cooper Companies 7.00 207.34 249.11 20.15
2017‑05‑10 NASDAQ OLED Universal Display 7.00 115.00 136.70 18.87
2017‑05‑10 NASDAQ ERII Energy Recovery 7.00 7.83 7.13 -8.94
2017‑05‑10 AMEX RWC RELM Wireless 7.00 4.55 3.55 -21.98
2017‑05‑10 NYSE WNC Wabash National 6.00 21.77 21.01 -3.49
2017‑05‑10 NYSE SSD Simpson Manufacturing 6.00 41.54 47.02 13.19
2017‑05‑10 NYSE SON Sonoco Products 7.00 51.57 48.99 -5.00
2017‑05‑10 NASDAQ FEIC FEI 7.00 106.89 106.89 0.00
2017‑05‑10 NYSE FUL Fuller (H.B.) 8.00 52.30 56.00 7.07
2017‑05‑10 NASDAQ CLFD Clearfield 7.00 14.20 12.60 -11.27
2017‑05‑10 NASDAQ FELE Franklin Electric 7.00 38.10 42.60 11.81
2017‑05‑10 NASDAQ LANC Lancaster Colony 5.00 123.15 119.34 -3.09
2017‑05‑10 NYSE MKC.V McCormick 8.00 99.83 99.14 -0.69
2017‑05‑10 NYSE TRK Speedway Motorsports 7.00 17.17 20.22 17.76
2017‑05‑10 NASDAQ LULU lululemon athletica 5.00 53.14 59.76 12.46
2017‑05‑10 NASDAQ GLDC Golden Enterprises 7.00 12.00 12.00 0.00
2017‑05‑10 OTC PSSR PASSUR Aerospace 7.00 4.25 4.25 0.00
2017‑05‑10 NASDAQ CALM Cal-Maine Foods 3.00 37.05 39.85 7.56
2017‑05‑10 NYSE FL Foot Locker 8.00 77.35 36.26 -53.12
2017‑05‑10 NYSE DEL Deltic Timber 7.00 74.58 83.05 11.36
2017‑05‑10 NYSE ETH Ethan Allen Interiors 8.00 31.10 30.65 -1.45
2017‑05‑10 NASDAQ BBOX Black Box 8.00 9.90 3.20 -67.68
2017‑05‑10 OTC NSARO NSTAR Electric 7.00 97.69 97.69 0.00
2017‑05‑10 NASDAQ APOG Apogee Enterprises 7.00 55.59 44.98 -19.09
2017‑05‑10 NYSE CTB Cooper Tire & Rubber 8.00 38.20 34.40 -9.95
2017‑05‑10 NYSE WOR Worthington Industries 7.00 42.53 51.92 22.08
2017‑05‑10 NASDAQ NSSC NAPCO Security Technologies 7.00 9.75 9.15 -6.15
2017‑05‑10 NASDAQ MANH Manhattan Associates 7.00 45.45 44.02 -3.15
2017‑05‑10 NYSE NLS Nautilus Group 7.00 19.10 16.90 -11.52
2017‑05‑10 NASDAQ NDSN Nordson 9.00 130.49 114.50 -12.25
2017‑05‑10 NASDAQ ADBE Adobe Systems 8.00 136.15 155.77 14.41
2017‑05‑10 NYSE NI NiSource 7.00 24.14 26.54 9.94
2017‑05‑10 NYSE GCO Genesco 8.00 54.75 25.95 -52.60
2017‑05‑10 NYSE CBT Cabot 7.00 52.17 53.66 2.86
2017‑05‑10 NASDAQ MENT Mentor Graphics 8.00 37.25 37.25 0.00
2017‑05‑10 NYSE BCO Brink's Company 7.00 62.85 80.40 27.92
2017‑05‑10 NYSE DF Dean Foods 8.00 19.36 11.05 -42.92
2017‑05‑10 NASDAQ GNTX Gentex 7.00 20.08 19.11 -4.83
2017‑05‑10 NASDAQ ROST Ross Stores 8.00 66.05 60.81 -7.93
2017‑05‑10 NASDAQ KIRK Kirkland's 7.00 12.07 11.00 -8.86
2017‑05‑10 NASDAQ TTWO Take-Two Interactive Software 8.00 68.68 100.82 46.80
2017‑05‑10 OTC ESOA Energy Services of America 7.00 1.69 1.69 0.00
2017‑05‑10 NASDAQ PZZA Papa John's International 7.00 81.94 73.60 -10.18
2017‑05‑10 NASDAQ MOCO MOCON 7.00 29.95 30.00 0.17
2017‑05‑10 NASDAQ HDS Hd Supply 7.00 40.54 33.21 -18.08
2017‑05‑10 NYSE SXC SunCoke Energy 7.00 8.12 8.83 8.74
2017‑05‑10 NASDAQ FRAN Francesca's Holdings 7.00 15.85 7.10 -55.21
2017‑05‑10 OTC NSARP NSTAR Electric 7.00 98.25 98.25 0.00
2017‑05‑10 NASDAQ MATW Matthews International 9.00 66.65 59.65 -10.50
2017‑05‑10 NASDAQ VRSN VeriSign 7.00 90.55 105.08 16.05
2017‑05‑10 NASDAQ ESND Essendant 7.00 17.35 12.40 -28.53
2017‑05‑10 NYSE MSCI MSCI 7.00 98.27 113.15 15.14
2017‑05‑10 NASDAQ HNNA Hennessy Advisors 8.00 16.30 15.15 -7.06
2017‑05‑10 NASDAQ GPP Green Plains Partners 7.00 19.50 19.55 0.26
2017‑05‑10 NYSE VSH Vishay Intertechnology 7.00 16.80 18.15 8.04
2017‑05‑10 NASDAQ JACK Jack in the Box 8.00 103.37 97.18 -5.99
2017‑05‑10 NYSE BIG Big Lots 8.00 50.59 49.05 -3.04
2017‑05‑10 NYSE BURL Burlington Stores 8.00 103.96 89.32 -14.08
2017‑05‑10 NASDAQ CVCO Cavco Industries 6.00 117.05 141.00 20.46
2017‑05‑10 NYSE GWRE Guidewire Software 7.00 61.03 78.81 29.13
2017‑05‑10 NYSE HYH Halyard Health 7.00 37.52 45.85 22.20
2017‑05‑10 NASDAQ PATK Patrick Industries 7.00 69.55 78.05 12.22
2017‑05‑10 NYSE SWH Stanley Black & Decker, 6.25% Equity Units due 11 7.00 124.86 124.86 0.00
2017‑05‑10 OTC ITCC InsPro Technologies 7.00 0.05 0.05 0.00
2017‑05‑10 NASDAQ BGFV Big 5 Sporting Goods 7.00 14.45 7.60 -47.40
2017‑05‑10 AMEX ACU Acme United 7.00 27.05 25.00 -7.58
2017‑05‑10 NYSE VMI Valmont Industries 7.00 151.75 152.45 0.46
2017‑05‑10 NYSE HIG Hartford Financial Services Group 7.00 49.75 53.83 8.20
2017‑05‑10 NYSE DHR Danaher 7.00 83.21 88.11 5.89
2017‑05‑10 NYSE A Agilent Technologies 7.00 56.27 66.08 17.43
2017‑05‑10 NASDAQ HMTV Hemisphere Media Group 7.00 11.20 12.95 15.62
2017‑05‑10 NASDAQ AMKR Amkor Technology 6.00 11.96 9.98 -16.56
2017‑05‑10 NASDAQ PLCE Children's Place 8.00 122.55 111.35 -9.14
2017‑05‑10 NASDAQ FLWS 1-800-Flowers.com 5.00 10.75 9.55 -11.16
2017‑05‑10 NASDAQ PLCM Polycom 7.00 12.47 12.47 0.00
2017‑05‑10 NYSE SWJ Stanley Black & Decker, 5.750% Junior Subordinated Debentures due 7 7.00 25.51 25.42 -0.35
2017‑05‑10 OTC FPFI Fresh Promise Foods 7.00 0.00 0.00 0.00
2017‑05‑10 NYSE CCE Coca-Cola European Partners 7.00 40.05 41.61 3.90
2017‑05‑10 NASDAQ NUAN Nuance Communications 7.00 19.57 16.23 -17.07
2017‑05‑10 OTC SCND Scientific Industries 7.00 3.09 3.09 0.00
2017‑05‑10 NASDAQ IPAR Inter Parfums 7.00 37.00 40.75 10.14
2017‑05‑10 NYSE SJM Smucker (J.M.) 7.00 125.34 111.06 -11.39
2017‑05‑10 NYSE CLC CLARCOR 8.00 83.00 83.00 0.00
2017‑05‑10 AMEX IEC IEC Electronics 7.00 3.65 4.61 26.30
2017‑05‑10 NYSE IBP Installed Building Products 7.00 47.80 58.60 22.59
2017‑05‑10 NASDAQ UTMD Utah Medical Products 7.00 62.75 73.05 16.41
2017‑05‑10 NASDAQ RAVN Raven Industries 8.00 31.45 31.00 -1.43
2017‑05‑10 AMEX INTT inTEST 7.00 7.65 7.95 3.92
2017‑05‑10 NASDAQ JOUT Johnson Outdoors 7.00 46.19 66.47 43.91
2017‑05‑10 NYSE RHT Red Hat 7.00 89.14 107.44 20.53
2017‑05‑10 NYSE LEE Lee Enterprises 7.00 2.10 2.00 -4.76
2017‑05‑10 NASDAQ AMWD American Woodmark 7.00 92.40 89.70 -2.92
2017‑05‑10 NYSE CHS Chico's FAS 7.00 14.36 8.35 -41.85
2017‑05‑10 NYSE OA Orbital ATK 7.00 98.09 132.25 34.83
2017‑05‑10 OTC SPB Spectrum Brands Holdings 7.00 128.33 104.28 -18.74
2017‑05‑10 NYSE INGR Ingredion 7.00 119.34 125.59 5.24
2017‑05‑10 NYSE TDY Teledyne Technologies 7.00 133.27 158.25 18.74
2017‑05‑10 NYSE CVB Lehman ABS Corp Bkd Trust Certs 2002-06, 7.75% Kinder Morgan Debentures 7.00 10.29 10.29 0.00
2017‑05‑10 NYSE HGH Hartford Financial Services Group, 7.875% Fixed 7.00 31.98 30.53 -4.53
2017‑05‑10 NYSE ANTX Anthem, Inc., 5.25% Equity Units due 5 7.00 51.34 51.39 0.10
2017‑05‑10 AMEX TIK Tel-Instrument Electronics 5.00 3.90 3.56 -8.72
2017‑05‑10 OTC USNU U.S. Neurosurgical Holdings 6.00 0.35 0.35 0.00
2017‑05‑10 OTC SCRCQ ScripsAmerica 7.00 0.00 0.00 0.00
2017‑05‑10 OTC PGAS Petrogress 7.00 0.03 0.03 0.00
2017‑05‑10 OTC WLOLQ Winland Ocean Shipping 8.00 0.01 0.01 0.00
2017‑05‑10 NYSE ENR Energizer Holdings 7.00 54.21 47.00 -13.30
2017‑05‑10 NYSE FCN FTI Consulting 7.00 34.79 35.29 1.44
2017‑05‑10 OTC NMKTF Newmarket Gold 7.00 6.30 6.30 0.00
2017‑05‑10 OTC OKRG Oakridge Holdings 7.00 0.02 0.02 0.00
2017‑05‑10 OTC DVLY Deer Valley 8.00 0.51 0.51 0.00
2017‑05‑10 NYSE KWR Quaker Chemical 6.00 142.86 143.08 0.15
2017‑05‑10 NYSE SMP Standard Motor Products 7.00 51.07 45.71 -10.50
2017‑05‑10 NYSE MNK Maillinckrodt 7.00 45.14 33.76 -25.21
2017‑05‑10 NYSE BC Brunswick 8.00 59.09 53.56 -9.36
2017‑05‑10 OTC NULM New Ulm Telecom 7.00 9.50 9.50 0.00
2017‑05‑10 NASDAQ ULTA Ulta Salon, Cosmetics & Fragrance 7.00 299.47 227.08 -24.17
2017‑05‑10 OTC NOBH Nobility Homes 8.00 16.05 16.05 0.00
2017‑05‑10 OTC ETHG 800 Commerce 7.00 0.02 0.02 0.00
2017‑05‑10 NYSE ALG Alamo Group 7.00 83.50 99.99 19.75
2017‑05‑10 NASDAQ FNJN Finjan Holdings 6.00 2.27 2.35 3.52
2017‑05‑10 NYSE LEA Lear 8.00 144.75 166.62 15.11
2017‑05‑10 NYSE NEU NewMarket (Holding Company) 7.00 462.72 419.87 -9.26
2017‑05‑10 NASDAQ CHRW C.H. Robinson Worldwide 7.00 70.17 72.25 2.96
2017‑05‑10 NASDAQ SIRO Sirona Dental Systems 7.00 109.97 109.97 0.00
2017‑05‑10 NASDAQ CDK CDK Global 7.00 63.19 62.13 -1.68
2017‑05‑10 NASDAQ BOBE Bob Evans Farms 5.00 68.10 72.93 7.09
2017‑05‑10 NYSE TDG Transdigm Group 7.00 244.94 264.64 8.04
2017‑05‑10 NASDAQ COMM CommScope Holding 7.00 37.50 34.34 -8.43
2017‑05‑10 OTC DPUKY Dominos Pizza UK and IRL 7.00 7.79 7.79 0.00
2017‑05‑10 OTC SMDM Singing Machine 5.00 0.46 0.46 0.00
2017‑05‑10 NASDAQ ALXN Alexion Pharmaceuticals 7.00 120.95 143.64 18.76
2017‑05‑10 NYSE APH Amphenol 7.00 72.98 82.80 13.46
2017‑05‑10 OTC BOPH Bohai Pharmaceuticals Group 7.00 0.40 0.40 0.00
2017‑05‑10 NYSE CRI Carter's 7.00 92.39 92.07 -0.35
2017‑05‑10 NASDAQ AMAT Applied Materials 8.00 42.87 48.05 12.08
2017‑05‑10 NASDAQ XLNX Xilinx 7.00 64.62 69.70 7.86
2017‑05‑10 NYSE NCR NCR 8.00 42.52 36.64 -13.83
2017‑05‑10 NASDAQ CTXS Citrix Systems 7.00 86.99 76.47 -12.09
2017‑05‑10 OTC ITXN International Textile Group 7.00 0.25 0.25 0.00
2017‑05‑10 NYSE QSR Restaurant Brands International 7.00 59.91 64.45 7.58
2017‑05‑10 NASDAQ STLD Steel Dynamics 7.00 34.52 33.80 -2.09
2017‑05‑10 NYSE GEF.B Greif 7.00 64.05 63.10 -1.48
2017‑05‑10 NYSE STZ.B Constellation Brands 7.00 179.41 202.00 12.59
2017‑05‑10 NYSE SEE Sealed Air 8.00 43.40 42.89 -1.18
2017‑05‑10 NYSE IR Ingersoll-Rand 7.00 88.52 90.51 2.25
2017‑05‑10 NYSE NCI Navigant Consulting 7.00 21.14 15.92 -24.69
2017‑05‑10 NYSE POL PolyOne 7.00 38.61 37.66 -2.46
2017‑05‑10 NYSE LSI Life Storage 7.00 74.32 81.17 9.22
2017‑05‑10 OTC CUII China United Insurance Service 7.00 5.20 5.20 0.00
2017‑05‑10 NASDAQ DNKN Dunkin' Brands Group 7.00 55.69 53.15 -4.56
2017‑05‑10 NASDAQ SANM