NamePiotroski F-Score Screen
CreatorWilton
Performance6.452
Current Holdings1401
Rules
PiotroskiScore > 6

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.


Copy Screen Create Alert
Buy Date Exchange Symbol Company Piotroski Score Buy Price Current Price % Change
2017‑11‑22 NYSE WRK Westrock 7.00 58.79 58.79 0.00
2017‑11‑22 NASDAQ TTEK Tetra Tech 7.00 49.65 49.65 0.00
2017‑11‑22 NYSE EMR Emerson Electric 7.00 61.88 61.88 0.00
2017‑11‑22 NYSE JEC Jacobs Engineering Group 7.00 64.78 64.78 0.00
2017‑11‑22 NASDAQ BECN Beacon Roofing Supply 7.00 59.36 59.36 0.00
2017‑11‑22 NYSE MMS MAXIMUS 7.00 67.14 67.14 0.00
2017‑11‑22 NASDAQ NTIC Northern Technologies International 7.00 20.01 20.01 0.00
2017‑11‑22 NASDAQ ASYS Amtech Systems 8.00 12.95 12.95 0.00
2017‑11‑17 NYSE TEL TE Connectivity 8.00 95.04 94.51 -0.56
2017‑11‑17 NASDAQ WWD Woodward 7.00 76.71 76.67 -0.05
2017‑11‑17 NASDAQ KLIC Kulicke and Soffa Industries 7.00 26.80 27.56 2.84
2017‑11‑17 NASDAQ EZPW Ezcorp 7.00 11.15 11.95 7.17
2017‑11‑17 NYSE ROK Rockwell Automation 7.00 194.36 191.02 -1.72
2017‑11‑17 NYSE MOG.A Moog 8.00 79.48 80.29 1.02
2017‑11‑17 OTC PLXXF Plexus Holdings 7.00 0.90 0.90 0.00
2017‑11‑17 NASDAQ CCMP Cabot Microelectronics 7.00 98.42 100.62 2.24
2017‑11‑17 NASDAQ BRKS Brooks Automation 7.00 27.46 28.02 2.04
2017‑11‑17 NYSE MOG.B Moog Inc., Class B 8.00 80.43 79.93 -0.62
2017‑11‑17 NASDAQ PLXS Plexus 7.00 60.94 63.06 3.48
2017‑11‑17 NYSE FGL Fidelity & Guaranty Life 7.00 31.25 31.20 -0.16
2017‑11‑17 NASDAQ FCRE FC Global Realty 7.00 1.09 1.04 -4.59
2017‑11‑10 NASDAQ NRCIB National Research 7.00 53.30 53.28 -0.04
2017‑11‑10 NASDAQ SNBR Sleep Number 8.00 31.12 34.94 12.26
2017‑11‑10 NASDAQ UONE Urban One 8.00 1.45 1.55 6.90
2017‑11‑10 NYSE FIG Fortress Investment Group 7.00 7.77 7.88 1.42
2017‑11‑10 NASDAQ UONEK Urban One, Inc. Class D 8.00 1.50 1.50 0.00
2017‑11‑10 NYSE MGM MGM Resorts International 7.00 32.88 33.45 1.73
2017‑11‑10 NASDAQ OSUR OraSure Technologies 7.00 14.25 16.86 18.32
2017‑11‑10 NASDAQ NCLH Norwegian Cruise Line Holdings 7.00 55.23 55.31 0.14
2017‑11‑10 OTC CWGL Crimson Wine Group 7.00 9.95 9.95 0.00
2017‑11‑10 NASDAQ AAXN Axon Enterprise 7.00 21.16 23.77 12.33
2017‑11‑10 NASDAQ NRCIA National Research 7.00 32.40 33.40 3.09
2017‑11‑10 NASDAQ BMCH BMC Stock Holdings 7.00 22.60 22.80 0.88
2017‑11‑10 NASDAQ PCMI PC Mall 7.00 10.00 9.75 -2.50
2017‑11‑10 NASDAQ MIDD Middleby 7.00 109.84 118.15 7.57
2017‑11‑10 NYSE GDI Gardner Denver Holdings 8.00 28.76 30.98 7.72
2017‑11‑10 AMEX SGA Saga Communications 7.00 41.90 44.20 5.49
2017‑11‑10 NYSE VHI Valhi 7.00 4.30 5.87 36.51
2017‑11‑09 NASDAQ NXTM NxStage Medical 7.00 25.81 26.02 0.81
2017‑11‑09 NYSE DOOR Masonite International 7.00 70.90 72.35 2.05
2017‑11‑09 NASDAQ EBAY eBay 7.00 35.69 35.94 0.70
2017‑11‑09 NASDAQ HSNI HSN 7.00 38.70 41.50 7.24
2017‑11‑09 NYSE MLR Miller Industries, Inc. 7.00 25.25 27.40 8.51
2017‑11‑09 NYSE CAI CAI International 7.00 36.48 34.48 -5.48
2017‑11‑08 NYSE KRO Kronos Worldwide 7.00 26.10 28.81 10.38
2017‑11‑08 NYSE USDP USD Partners 7.00 10.65 10.05 -5.63
2017‑11‑08 NYSE BR Broadridge Financial Solutions 7.00 90.48 88.75 -1.91
2017‑11‑08 NYSE CAPL CrossAmerica Partners 8.00 24.93 24.79 -0.56
2017‑11‑08 NASDAQ TMUS T-Mobile US 7.00 56.00 61.35 9.55
2017‑11‑08 NASDAQ LXRX Lexicon Pharmaceuticals 7.00 9.04 9.75 7.85
2017‑11‑08 NASDAQ WEB Web.com Group 7.00 22.18 22.75 2.59
2017‑11‑08 NASDAQ UCTT Ultra Clean Holdings 7.00 24.21 24.28 0.29
2017‑11‑08 NASDAQ ISCA International Speedway 7.00 39.95 39.80 -0.38
2017‑11‑08 NYSE TGNA TEGNA 7.00 12.31 12.98 5.44
2017‑11‑08 NYSE VPG Vishay Precision Group 7.00 23.75 25.95 9.26
2017‑11‑08 OTC ISCB International Speedway 7.00 36.42 36.42 0.00
2017‑11‑08 NYSE CLF Cliffs Natural Resources 7.00 6.29 6.38 1.43
2017‑11‑08 NASDAQ SREV ServiceSource International 7.00 2.87 3.02 5.23
2017‑11‑08 NYSE LNN Lindsay 8.00 89.43 92.83 3.80
2017‑11‑07 NASDAQ CROX Crocs 7.00 9.87 11.12 12.66
2017‑11‑07 NYSE CVG Convergys 7.00 23.30 23.75 1.93
2017‑11‑07 NYSE MCS Marcus Corporation 7.00 26.50 28.00 5.66
2017‑11‑07 NYSE BEL Belmond 7.00 11.95 12.40 3.77
2017‑11‑07 NASDAQ PCLN Priceline Group 7.00 1,661.11 1,759.19 5.90
2017‑11‑07 NASDAQ COHU Cohu 7.00 25.11 24.88 -0.92
2017‑11‑07 NYSE CBM Cambrex 7.00 49.45 49.05 -0.81
2017‑11‑06 NYSE CVS CVS Health 8.00 68.95 71.48 3.67
2017‑11‑06 NYSE DD Du Pont De Nemours 8.00 83.93 83.93 0.00
2017‑11‑06 NASDAQ HSIC Henry Schein 7.00 71.01 69.95 -1.49
2017‑11‑06 NASDAQ BSFT BroadSoft 7.00 54.85 54.70 -0.27
2017‑11‑06 NYSE PGEM Ply Gem Holdings 7.00 17.35 17.30 -0.29
2017‑11‑06 NYSE SCCO Southern Copper 7.00 44.02 43.81 -0.48
2017‑11‑03 NASDAQ PBPB Potbelly 7.00 11.05 12.05 9.05
2017‑11‑03 NYSE CNK Cinemark Holdings 7.00 34.37 33.71 -1.92
2017‑11‑03 NYSE MSI Motorola Solutions 7.00 94.25 91.83 -2.57
2017‑11‑03 NASDAQ SNI Scripps Networks Interactive 7.00 79.61 80.81 1.51
2017‑11‑03 OTC WELPM Wisconsin Electric Power 8.00 122.17 122.17 0.00
2017‑11‑03 NASDAQ BLMN Bloomin' Brands 7.00 17.30 20.12 16.30
2017‑11‑03 OTC WELPP Wisconsin Electric Power 8.00 101.50 101.50 0.00
2017‑11‑03 NASDAQ CORT Corcept Therapeutics 7.00 17.32 17.75 2.48
2017‑11‑03 NYSE LDOS Leidos Holdings 7.00 63.66 61.10 -4.02
2017‑11‑03 NYSE ROG Rogers 7.00 152.64 163.04 6.81
2017‑11‑03 NYSE SJI South Jersey Industries 7.00 33.25 32.78 -1.41
2017‑11‑03 NASDAQ IRBT iRobot 7.00 67.40 68.50 1.63
2017‑11‑03 NYSE MHK Mohawk Industries 7.00 257.33 274.01 6.48
2017‑11‑01 OTC TPCA Tropicana Entertainment 7.00 32.50 32.50 0.00
2017‑11‑01 NASDAQ ALGN Align Technology 7.00 241.35 254.38 5.40
2017‑11‑01 NASDAQ ITRI Itron 7.00 69.38 65.75 -5.23
2017‑11‑01 NASDAQ AMCX AMC Networks 7.00 47.50 50.36 6.02
2017‑11‑01 NYSE GHC Graham Holdings 7.00 548.00 567.75 3.60
2017‑11‑01 NYSE CPN Calpine 7.00 14.98 15.02 0.27
2017‑11‑01 NASDAQ GRMN Garmin 7.00 59.55 61.53 3.32
2017‑11‑01 NYSE TFX Teleflex 7.00 256.41 266.55 3.95
2017‑11‑01 NYSE BG Bunge 7.00 67.86 65.48 -3.51
2017‑11‑01 NYSE NUS Nu Skin Enterprises 7.00 60.34 66.02 9.41
2017‑11‑01 NASDAQ FTNT Fortinet 7.00 39.01 41.77 7.08
2017‑11‑01 NYSE TUP Tupperware Brands 7.00 59.20 60.87 2.82
2017‑11‑01 NASDAQ POOL Pool 7.00 120.48 120.94 0.38
2017‑11‑01 NYSE TREX Trex 7.00 107.35 111.55 3.91
2017‑11‑01 NYSE GRC Gorman-Rupp 7.00 30.99 32.47 4.78
2017‑11‑01 NYSE ALSN Allison Transmission Holdings 7.00 43.76 39.49 -9.76
2017‑11‑01 NYSE WST West Pharmaceutical Services 7.00 100.89 98.58 -2.29
2017‑11‑01 OTC TRXA Trex Acquisition 7.00 0.10 0.10 0.00
2017‑11‑01 NASDAQ IDXX IDEXX Laboratories 7.00 159.24 154.06 -3.25
2017‑11‑01 NASDAQ PFPT Proofpoint 7.00 91.20 91.45 0.27
2017‑11‑01 NASDAQ HURN Huron Consulting Group 7.00 39.15 40.50 3.45
2017‑11‑01 NASDAQ AAON AAON 7.00 34.45 35.70 3.63
2017‑11‑01 OTC BGEPF Bunge , 4.875% Cumulative Convertible Perpetual Preference 7.00 101.39 101.39 0.00
2017‑11‑01 NYSE FUN Cedar Fair 7.00 65.93 66.55 0.94
2017‑11‑01 NYSE HST Host Hotels & Resorts 7.00 19.63 19.78 0.76
2017‑11‑01 NYSE ATGE Adtalem Global Education 7.00 35.65 38.65 8.42
2017‑11‑01 NYSE SRI Stoneridge 7.00 22.23 22.34 0.49
2017‑11‑01 NYSE TEN Tenneco 7.00 57.85 56.91 -1.62
2017‑11‑01 NYSE CBB Cincinnati Bell 7.00 19.35 20.70 6.98
2017‑11‑01 NYSE STT State Street 7.00 92.53 92.67 0.15
2017‑10‑30 NYSE GLW Corning 7.00 31.31 31.80 1.56
2017‑10‑30 NASDAQ ASPS Altisource Portfolio Solutions 7.00 26.15 27.23 4.13
2017‑10‑30 NASDAQ SOFO Sonic Foundry 7.00 3.48 3.21 -7.76
2017‑10‑30 NYSE GVA Granite Construction 7.00 63.69 65.06 2.15
2017‑10‑30 NYSE MAS Masco 7.00 39.82 39.94 0.30
2017‑10‑30 NASDAQ MU Micron Technology 7.00 41.65 49.14 17.98
2017‑10‑30 OTC SKHCF Sonic Healthcare 7.00 16.61 16.61 0.00
2017‑10‑30 NASDAQ SIRI Sirius XM Holdings 7.00 5.44 5.44 0.00
2017‑10‑30 NYSE SAH Sonic Automotive 7.00 19.85 19.95 0.50
2017‑10‑30 NASDAQ ENTG Entegris 7.00 32.75 31.95 -2.44
2017‑10‑30 NYSE BAC Bank of America 7.00 27.60 26.66 -3.41
2017‑10‑30 NASDAQ SHLM Schulman 7.00 38.40 37.85 -1.43
2017‑10‑30 NASDAQ WBA Walgreens Boots Alliance 7.00 66.26 71.33 7.65
2017‑10‑30 NASDAQ CGNX Cognex 7.00 123.15 143.15 16.24
2017‑10‑30 NASDAQ ERIE Erie Indemnity 7.00 120.80 121.81 0.84
2017‑10‑30 NASDAQ FARO FARO Technologies 7.00 51.80 53.10 2.51
2017‑10‑30 NYSE BCR Bard 7.00 327.07 335.18 2.48
2017‑10‑30 NASDAQ SPOK Spok Holdings 7.00 16.95 18.15 7.08
2017‑10‑30 NYSE AON Aon 7.00 143.43 139.24 -2.92
2017‑10‑30 NYSE MON Monsanto 8.00 121.10 118.22 -2.38
2017‑10‑30 NYSE KTN Structured Products CorTS, Aon Capital A, 8.205% Certificates 7.00 33.01 33.30 0.88
2017‑10‑30 NYSE OC Owens Corning 7.00 82.69 87.29 5.56
2017‑10‑30 NYSE WM Waste Management 7.00 82.17 80.26 -2.32
2017‑10‑30 OTC SIMA Sonics & Materials 7.00 4.85 4.85 0.00
2017‑10‑30 NYSE VNTV Vantiv 7.00 69.23 71.36 3.08
2017‑10‑30 OTC SKHCY Sonic Healthcare 7.00 16.68 16.68 0.00
2017‑10‑30 NASDAQ SONC Sonic 7.00 25.40 24.96 -1.73
2017‑10‑30 NYSE OI Owens-Illinois 7.00 23.71 23.33 -1.60
2017‑10‑05 OTC WRC Warnaco Group 7.00 73.52 73.52 0.00
2017‑10‑04 OTC RPBIF Response Biomedical 7.00 0.83 0.83 0.00
2017‑09‑28 NASDAQ MAMS MAM Software Group 8.00 7.30 7.90 8.22
2017‑09‑28 NASDAQ LNDC Landec 7.00 12.95 12.75 -1.54
2017‑09‑27 NYSE CPB Campbell Soup 7.00 47.05 46.77 -0.60
2017‑09‑26 NASDAQ UNFI United Natural Foods 7.00 42.58 42.63 0.12
2017‑09‑22 NASDAQ CBRL Cracker Barrel Old Country Store 7.00 147.30 147.93 0.43
2017‑09‑22 NYSE DCI Donaldson 7.00 45.43 47.86 5.35
2017‑09‑07 NASDAQ MBUU Malibu Boats 8.00 26.57 28.90 8.77
2017‑08‑31 NASDAQ TWIN Twin Disc 7.00 17.36 28.03 61.46
2017‑08‑31 NYSE BGG Briggs & Stratton 9.00 20.94 24.66 17.77
2017‑08‑31 NASDAQ KE Kimball Electronics 7.00 19.05 20.35 6.82
2017‑08‑31 NYSE HPQ HP 7.00 19.08 21.34 11.84
2017‑08‑31 NYSE HRS Harris 7.00 122.90 142.52 15.96
2017‑08‑31 NASDAQ WDC Western Digital 7.00 88.27 92.91 5.26
2017‑08‑23 NYSE AIT Applied Industrial Technologies 7.00 54.95 61.70 12.28
2017‑08‑23 NASDAQ MRCY Mercury Systems 8.00 46.84 52.29 11.64
2017‑08‑23 NYSE SCX Starrett Co. 8.00 7.40 8.15 10.14
2017‑08‑23 NASDAQ JBSS Sanfilippo & Son 7.00 62.34 58.63 -5.95
2017‑08‑23 NYSE DV DeVry Education Group 7.00 36.90 36.90 0.00
2017‑08‑23 OTC GLGI Greystone Logistics 7.00 0.23 0.23 0.00
2017‑08‑18 NYSE MSGN MSG Networks 7.00 20.55 17.50 -14.84
2017‑08‑16 NASDAQ LRCX Lam Research 8.00 163.22 215.17 31.83
2017‑08‑15 NASDAQ FOX Twenty-First Century Fox 7.00 27.44 29.94 9.11
2017‑08‑15 OTC ATEA Astea International 7.00 2.41 2.41 0.00
2017‑08‑15 NASDAQ FOXA Twenty-First Century Fox 7.00 27.85 30.61 9.91
2017‑08‑11 NASDAQ JCOM j2 Global 7.00 73.02 75.59 3.52
2017‑08‑11 NASDAQ HPJ Highpower International 8.00 4.65 4.20 -9.68
2017‑08‑11 NASDAQ MRTN Marten Transport 6.00 16.05 19.30 20.25
2017‑08‑11 NYSE SPLP Steel Partners Holdings 7.00 18.51 19.00 2.65
2017‑08‑11 NASDAQ NXST Nexstar Broadcasting Group 8.00 64.15 66.75 4.05
2017‑08‑11 NASDAQ MXIM Maxim Integrated Products 8.00 44.39 53.52 20.57
2017‑08‑11 NYSE CRS Carpenter Technology 8.00 37.90 48.25 27.31
2017‑08‑07 NASDAQ ICFI ICF International 8.00 45.40 54.90 20.93
2017‑08‑07 NYSE DLB Dolby Laboratories 4.00 51.17 62.85 22.83
2017‑08‑03 AMEX SEB Seaboard 7.00 4,350.00 4,301.01 -1.13
2017‑08‑03 NYSE HI Hillenbrand 7.00 36.10 43.65 20.91
2017‑07‑28 NYSE RSG Republic Services 8.00 64.30 62.35 -3.03
2017‑07‑28 NYSE HUN Huntsman 8.00 26.94 30.82 14.40
2017‑07‑28 NYSE PNR Pentair 6.00 63.27 69.51 9.86
2017‑07‑28 NYSE GM General Motors 6.00 35.77 44.29 23.82
2017‑07‑28 NYSE FTV Fortive 7.00 64.47 72.00 11.68
2017‑07‑28 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights 8.00 1.21 1.06 -12.40
2017‑07‑28 NYSE GRA Grace 8.00 69.58 73.45 5.56
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 35.51 4.97
2017‑07‑26 NYSE LW Lamb Weston Holdings 7.00 44.28 54.25 22.52
2017‑07‑21 NASDAQ CPHC Canterbury Park Holding 5.00 11.20 14.70 31.25
2017‑07‑21 OTC UEEC United Health Products 4.00 0.09 0.09 0.00
2017‑07‑21 OTC TKOI Telkonet 2.00 0.19 0.19 0.00
2017‑07‑21 NASDAQ PULM Pulmatrix 2.00 2.40 1.62 -32.50
2017‑07‑21 NASDAQ CVV CVD Equipment 4.00 11.66 12.59 7.98
2017‑07‑21 OTC UMED UMED Holdings 2.00 0.11 0.11 0.00
2017‑07‑21 AMEX ACY Aerocentury 3.00 12.70 14.90 17.32
2017‑07‑21 AMEX IGC India Globalization Capital 3.00 0.36 0.48 33.33
2017‑07‑21 AMEX WGA AG&E Holdings 3.00 0.20 0.20 0.00
2017‑07‑21 AMEX BRN Barnwell Industries 4.00 1.85 2.21 19.46
2017‑07‑21 AMEX FPP FieldPoint Petroleum 4.00 0.33 0.24 -27.27
2017‑07‑21 OTC USFCQ USA Synthetic Fuel 2.00 0.00 0.00 0.00
2017‑07‑21 AMEX ORM Owens Realty Mortgage 3.00 16.97 16.24 -4.30
2017‑07‑21 NASDAQ SYMX Synthesis Energy Systems 2.00 0.39 0.37 -3.90
2017‑07‑21 NASDAQ MEET MeetMe 4.00 5.25 2.62 -50.10
2017‑07‑21 AMEX TGC Tengasco 4.00 0.72 0.60 -16.67
2017‑07‑21 NASDAQ SASR Sandy Spring Bancorp 4.00 39.79 38.81 -2.46
2017‑07‑21 NASDAQ SNBC Sun Bancorp 3.00 24.30 25.05 3.09
2017‑07‑21 NASDAQ CTBI Community Trust Bancorp 2.00 42.30 48.30 14.18
2017‑07‑21 OTC SIXD 6D Global Technologies 5.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ ORBC ORBCOMM 5.00 11.69 10.25 -12.32
2017‑07‑21 NASDAQ AKTX Akari Therapeutics 3.00 4.63 4.95 6.91
2017‑07‑21 OTC VCSY Vertical Computer Systems 3.00 0.02 0.02 0.00
2017‑07‑21 NASDAQ WEYS Weyco Group 5.00 27.80 28.04 0.86
2017‑07‑21 NASDAQ ASBB ASB Bancorp 4.00 43.75 45.10 3.09
2017‑07‑21 NASDAQ AAPC Atlantic Alliance Partnership 2.00 10.41 10.60 1.83
2017‑07‑21 NASDAQ ACBI Atlantic Capital Bancshares 5.00 18.60 16.75 -9.95
2017‑07‑21 AMEX MJCO Majesco 4.00 5.00 5.93 18.60
2017‑07‑21 NASDAQ AVGR Avinger 2.00 0.51 0.23 -54.90
2017‑07‑21 OTC AXPWW Axion Power International 4.00 0.20 0.20 0.00
2017‑07‑21 NASDAQ BANFP BFC Capital Trust II 4.00 27.00 26.51 -1.81
2017‑07‑21 OTC VIICQ Vision Industries 2.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ BOTJ Bank of the James Financial Group 2.00 14.97 14.62 -2.34
2017‑07‑21 NASDAQ BSF Bear State Financial 4.00 9.13 10.26 12.38
2017‑07‑21 NYSE MDLY Medley Management 4.00 6.45 6.45 0.00
2017‑07‑21 NASDAQ LKFN Lakeland Financial 3.00 45.22 48.87 8.07
2017‑07‑21 NASDAQ FARM Farmer Brothers 5.00 30.85 33.00 6.97
2017‑07‑21 NASDAQ BVA Cordia Bancorp 4.00 5.15 5.15 0.00
2017‑07‑21 NASDAQ NVTR Nuvectra 4.00 12.20 8.76 -28.20
2017‑07‑21 NASDAQ ICBK County Bancorp 3.00 25.10 30.35 20.92
2017‑07‑21 NASDAQ COWNL Cowen Group 2.00 26.76 26.86 0.37
2017‑07‑21 OTC SCIO Scio Diamond Technology 2.00 0.07 0.07 0.00
2017‑07‑21 NASDAQ DRAM Dataram 3.00 3.03 3.03 0.00
2017‑07‑21 NASDAQ JCS Communications Systems 4.00 4.48 3.61 -19.42
2017‑07‑21 AMEX OCX OncoCyte 2.00 4.30 4.10 -4.65
2017‑07‑21 OTC DSKX DS Healthcare Group 3.00 0.15 0.15 0.00
2017‑07‑21 NYSE GKOS Glaukos 6.00 40.33 24.50 -39.25
2017‑07‑21 NASDAQ CADT DT Asia Investments 2.00 9.88 9.88 0.00
2017‑07‑21 NASDAQ VRML Vermillion 4.00 1.59 1.81 13.84
2017‑07‑21 NYSE NL NL Industries 7.00 7.35 13.85 88.44
2017‑07‑21 NASDAQ TBNK Territorial Bancorp 2.00 30.54 31.54 3.27
2017‑07‑21 NASDAQ EACQ Easterly Acquisition 2.00 10.00 10.00 0.00
2017‑07‑21 OTC ECTE Echo Therapeutics 3.00 0.09 0.09 0.00
2017‑07‑21 NASDAQ ECAC E-compass Acquisition 0.00 11.21 11.21 0.00
2017‑07‑21 NASDAQ NWFL Norwood Financial 3.00 43.04 29.65 -31.11
2017‑07‑21 NASDAQ ELSE Electro-Sensors 4.00 3.67 4.00 9.14
2017‑07‑21 NASDAQ ELEC Electrum Special Acquisition 6.00 10.10 10.27 1.68
2017‑07‑21 NASDAQ ELECW Electrum Special Acquisition 6.00 0.38 0.37 -2.63
2017‑07‑21 NASDAQ ADMA ADMA Biologics 5.00 3.56 3.17 -10.96
2017‑07‑21 NASDAQ AMNB American National Bankshares 4.00 36.80 39.00 5.98
2017‑07‑21 OTC ESMC Escalon Medical 4.00 0.09 0.09 0.00
2017‑07‑21 NASDAQ LFVN Lifevantage 5.00 4.10 5.26 28.29
2017‑07‑21 NASDAQ HTGM HTG Molecular Diagnostics 3.00 2.37 2.25 -5.06
2017‑07‑21 NASDAQ GBNK Guaranty Bancorp 3.00 26.65 28.10 5.44
2017‑07‑21 NASDAQ EDGW Edgewater Technology 5.00 7.02 6.04 -13.96
2017‑07‑21 NASDAQ FBNK First Connecticut Bancorp 4.00 26.00 25.45 -2.12
2017‑07‑21 NASDAQ BDGE Bridge Bancorp 4.00 32.95 34.75 5.46
2017‑07‑21 NYSE PFS Provident Financial Services 4.00 25.58 26.90 5.16
2017‑07‑21 NASDAQ FEIM Frequency Electronics 3.00 8.59 9.47 10.24
2017‑07‑21 NASDAQ DRNA Dicerna Pharmaceuticals 2.00 4.13 9.44 128.57
2017‑07‑21 NASDAQ REIS Reis 4.00 20.70 19.70 -4.83
2017‑07‑21 NASDAQ GAIA Gaiam 4.00 11.85 13.10 10.55
2017‑07‑21 NASDAQ GALTU Galectin Therapeutics Inc Units 2.00 4.10 4.10 0.00
2017‑07‑21 NASDAQ GPIC Gaming Partners International 4.00 10.51 11.25 7.04
2017‑07‑21 NASDAQ GGACU Garnero Group Acquisition Company Units 2.00 9.90 9.90 0.00
2017‑07‑21 NASDAQ GPIA GP Investments Acquisition 2.00 10.00 9.85 -1.50
2017‑07‑21 NASDAQ GPIAU GP Investments Acquisition 2.00 10.98 10.16 -7.47
2017‑07‑21 NYSE PSB PS Business Parks 5.00 129.52 133.99 3.45
2017‑07‑21 NASDAQ GPIAW GP Investments Acquisition 2.00 0.72 0.77 7.24
2017‑07‑21 NASDAQ IFON InfoSonics 4.00 0.44 1.62 269.86
2017‑07‑21 NASDAQ GFED Guaranty Federal Bancshares 3.00 21.60 21.38 -1.02
2017‑07‑21 NASDAQ HRMN Harmony Merger 1.00 10.38 10.26 -1.16
2017‑07‑21 NASDAQ CUR Neuralstem 5.00 5.49 1.08 -80.33
2017‑07‑21 NASDAQ AFH Atlas Financial Holdings 3.00 14.80 20.05 35.47
2017‑07‑21 AMEX GSB GlobalSCAPE 4.00 5.06 3.89 -23.12
2017‑07‑21 NASDAQ BGNE BeiGene 2.00 77.29 86.08 11.37
2017‑07‑21 NYSE CBK Christopher & Banks 5.00 1.31 1.21 -7.63
2017‑07‑21 OTC TGLO theglobe.com 4.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ CFCOU CF Corporation, Units 0.00 12.05 10.73 -10.95
2017‑07‑21 NASDAQ AVXS AveXis 2.00 83.65 96.10 14.88
2017‑07‑21 OTC TDCH 30DC 4.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ PZRX PhaseRx 2.00 0.83 0.65 -21.69
2017‑07‑21 NASDAQ PLSE Pulse Biosciences 1.00 29.10 25.47 -12.47
2017‑07‑21 NASDAQ ANAB AnaptysBio 0.00 27.26 78.18 186.79
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 4.35 17.57
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 19.14 0.47
2017‑07‑21 NASDAQ CPSH CPS Technologies 3.00 1.27 1.36 7.09
2017‑07‑21 AMEX AE Adams Resources & Energy 5.00 41.02 43.50 6.05
2017‑07‑21 NASDAQ NVIV InVivo Therapeutics Holdings 1.00 2.20 1.27 -42.05
2017‑07‑21 NASDAQ XBIT XBiotech 2.00 4.80 4.00 -16.67
2017‑07‑21 NASDAQ TST TheStreet 2.00 0.89 1.38 55.06
2017‑07‑21 NASDAQ NEOT Neothetics 2.00 0.58 1.46 151.72
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 16.39 3.34
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 17.75 1.43
2017‑07‑21 NASDAQ CYBE CyberOptics 4.00 24.70 16.95 -31.38
2017‑07‑21 NYSE GNE Genie Energy 4.00 6.85 4.46 -34.89
2017‑07‑21 AMEX STRP Straight Path Communications 3.00 179.50 182.46 1.65
2017‑07‑21 AMEX TPHS Trinity Place Holdings 0.00 7.10 7.12 0.28
2017‑07‑21 NYSE IDT IDT 3.00 15.16 15.19 0.20
2017‑07‑21 NASDAQ LARK Landmark Bancorp 3.00 29.40 29.14 -0.88
2017‑07‑21 NASDAQ GBT Global Blood Therapeutics 2.00 29.95 38.35 28.05
2017‑07‑21 NASDAQ SYBT Stock Yards Bancorp 2.00 36.75 38.25 4.08
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 1.00 0.59 0.59 0.00
2017‑07‑21 NASDAQ GNBC Green Bancorp 2.00 20.02 21.50 7.37
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 3.21 32.10
2017‑07‑21 NASDAQ USLM U.S. Lime & Minerals 5.00 81.46 84.35 3.55
2017‑07‑21 NASDAQ MLNK ModusLink Global Solutions 4.00 1.66 1.70 2.11
2017‑07‑21 NASDAQ KTWO K2M Group Holdings 1.00 25.01 19.46 -22.19
2017‑07‑21 NASDAQ WASH Washington Trust Bancorp 3.00 50.40 54.55 8.23
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 68.58 5.49
2017‑07‑21 OTC NRXGQ NephroGenex 2.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ LIFE aTyr Pharma 2.00 3.25 3.95 21.54
2017‑07‑21 NASDAQ ADMS Adamas Pharmaceuticals 1.00 17.66 33.59 90.20
2017‑07‑21 NASDAQ CTRN Citi Trends 5.00 21.95 24.79 12.94
2017‑07‑21 NASDAQ PERY Ellis Perry International 6.00 19.91 24.77 24.41
2017‑07‑21 NASDAQ ZYNE Zynerba Pharmaceuticals 2.00 18.70 14.59 -21.98
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 75.64 3.43
2017‑07‑21 AMEX REI Ring Energy 3.00 12.45 14.12 13.41
2017‑07‑21 NASDAQ STDY SteadyMed 3.00 6.50 3.05 -53.08
2017‑07‑21 NASDAQ OZRK Bank of the Ozarks 2.00 46.78 44.30 -5.30
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 30.75 7.11
2017‑07‑21 NASDAQ ONVI Onvia 6.00 4.55 8.97 97.25
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 19.70 26.28
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 89.03 15.47
2017‑07‑21 NASDAQ ARGS Argos Therapeutics 2.00 0.31 0.20 -37.10
2017‑07‑21 NASDAQ CASI CASI Pharmaceuticals 2.00 1.05 3.63 245.71
2017‑07‑21 AMEX CVRS Corindus Vascular Robotics 3.00 1.66 1.15 -30.72
2017‑07‑21 NASDAQ ONCS OncoSec Medical 2.00 1.08 2.20 103.70
2017‑07‑21 NYSE OPWR Opower 1.00 10.29 10.29 0.00
2017‑07‑21 NASDAQ PRPH ProPhase Labs 5.00 2.05 2.27 10.73
2017‑07‑21 NASDAQ IPWR Ideal Power 2.00 2.62 1.68 -35.88
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 10.35 1,025.00
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 2.00 0.96 1.28 33.33
2017‑07‑21 NASDAQ CWCO Consolidated Water 6.00 12.90 13.10 1.55
2017‑07‑21 NASDAQ BIOL Biolase 5.00 0.82 0.59 -28.05
2017‑07‑21 NASDAQ FIVE Five Below 4.00 46.87 59.00 25.88
2017‑07‑21 NASDAQ CALA Calithera Biosciences 2.00 15.55 10.75 -30.87
2017‑07‑21 OTC XTNY Xiangtian Air Power 4.00 2.20 2.20 0.00
2017‑07‑21 NASDAQ ESGR Enstar Group 2.00 205.30 227.50 10.81
2017‑07‑21 NASDAQ FNHC Federated National Holding 4.00 15.68 13.93 -11.16
2017‑07‑21 NYSE IHC Independence Holding 3.00 21.00 29.15 38.81
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 1.59 -16.05
2017‑07‑21 NASDAQ QRHC Quest Resource Holding 3.00 1.97 2.15 9.14
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 21.77 -8.14
2017‑07‑21 NASDAQ PRKR Parkervision 1.00 1.77 1.19 -32.77
2017‑07‑21 NASDAQ GALT Galectin Therapeutics 2.00 2.18 2.65 21.56
2017‑07‑21 NASDAQ EMKR EMCORE 3.00 11.15 7.40 -33.63
2017‑07‑21 NASDAQ DMTX Dimension Therapeutics 2.00 1.40 5.95 325.00
2017‑07‑21 NASDAQ DSPG DSP Group 6.00 12.25 13.20 7.76
2017‑07‑21 OTC IINX Ionix Technology 5.00 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 5.95 34.01
2017‑07‑21 NASDAQ VSAR Versartis, Inc.. 2.00 18.25 1.85 -89.86
2017‑07‑21 NASDAQ ANGO AngioDynamics 6.00 15.65 17.34 10.80
2017‑07‑21 NASDAQ PSTI Pluristem Therapeutics 2.00 1.20 1.55 29.17
2017‑07‑21 NASDAQ OTIC Otonomy 3.00 18.90 5.20 -72.49
2017‑07‑21 NASDAQ IMDZ Immune Design 3.00 9.95 4.25 -57.29
2017‑07‑21 NASDAQ CCXI ChemoCentryx 5.00 10.05 7.00 -30.35
2017‑07‑21 AMEX CRMD CorMedix 3.00 0.41 0.53 28.54
2017‑07‑21 AMEX AXN Aoxing Pharmaceutical 2.00 0.29 0.12 -57.93
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 4.00 -17.86
2017‑07‑21 NASDAQ ADXS Advaxis 3.00 6.88 3.14 -54.36
2017‑07‑21 NASDAQ DFFN Diffusion Pharmaceuticals 3.00 2.20 1.36 -38.18
2017‑07‑21 NASDAQ BMTC Bryn Mawr Bank 5.00 41.90 43.40 3.58
2017‑07‑21 NASDAQ NRIM Northrim BanCorp 5.00 29.75 34.75 16.81
2017‑07‑21 NASDAQ STRT Strattec Security 4.00 36.10 45.75 26.73
2017‑07‑21 NASDAQ KINS Kingstone Companies 5.00 15.60 18.60 19.23
2017‑07‑21 NASDAQ QURE uniQure 2.00 8.19 15.22 85.84
2017‑07‑21 NASDAQ ITI Iteris 4.00 6.24 6.82 9.29
2017‑07‑21 OTC SINX Sionix 2.00 0.00 0.00 0.00
2017‑07‑21 NASDAQ JAKK JAKKS Pacific 6.00 3.70 2.65 -28.38
2017‑07‑21 AMEX WYY WidePoint 6.00 0.47 0.65 38.30
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 40.30 14.16
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 26.65 8.16
2017‑07‑21 NYSE FSB Franklin Financial Network 4.00 39.35 34.20 -13.09
2017‑07‑21 NASDAQ MXPT MaxPoint Interactive 4.00 7.06 13.85 96.18
2017‑07‑21 NASDAQ SHOS Sears Hometown and Outlet Stores 4.00 2.30 1.80 -21.74
2017‑07‑21 NYSE TLYS Tilly's 5.00 9.91 13.10 32.19
2017‑07‑21 NASDAQ NEON Neonode 2.00 1.18 0.87 -26.27
2017‑07‑21 NASDAQ TNXP Tonix Pharmaceuticals Holding 2.00 4.29 4.10 -4.43
2017‑07‑21 NASDAQ CPAH CounterPath 3.00 2.18 2.43 11.47
2017‑07‑21 NASDAQ RXII RXI Pharmaceuticals 3.00 0.63 0.65 3.17
2017‑07‑21 AMEX GORO Gold Resource 4.00 4.27 4.03 -5.62
2017‑07‑21 NASDAQ INOV Inovalon Holdings 4.00 12.95 15.90 22.78
2017‑07‑21 NYSE BNED Barnes & Noble Education 5.00 7.53 5.62 -25.37
2017‑07‑21 NASDAQ SPNE SeaSpine Holdings 4.00 11.86 10.44 -11.97
2017‑07‑21 NASDAQ KOPN Kopin 1.00 4.03 3.37 -16.38
2017‑07‑21 OTC SGBI Sangui BioTech International 4.00 0.01 0.01 0.00
2017‑07‑21 NASDAQ TENX Tenax Therapeutics 2.00 0.73 0.41 -43.54
2017‑07‑21 NASDAQ PDVW pdvWireless 2.00 24.15 34.50 42.86
2017‑07‑21 NASDAQ CLIR ClearSign Combustion 4.00 3.62 2.80 -22.76
2017‑07‑21 NASDAQ ATNI Atlantic Tele-Network 5.00 66.50 55.48 -16.57
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 20.14 9.93
2017‑07‑21 AMEX SYN Synthetic Biologics 2.00 0.52 0.65 25.00
2017‑07‑21 NASDAQ XCRA Xcerra 7.00 9.73 9.85 1.23
2017‑07‑21 NASDAQ SMED Sharps Compliance 3.00 4.39 4.23 -3.64
2017‑07‑21 NASDAQ LAKE Lakeland Industries 6.00 16.05 14.35 -10.59
2017‑07‑21 AMEX NNVC NanoViricides 3.00 1.54 0.99 -35.71
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 40.54 -2.67
2017‑07‑21 NASDAQ PVBC Provident Bancorp 5.00 21.15 23.20 9.69
2017‑07‑21 OTC PRZM Prism Technologies Group 2.00 0.71 0.71 0.00
2017‑07‑21 NASDAQ TRMK Trustmark 3.00 31.94 32.86 2.88
2017‑07‑21 NASDAQ PLBC Plumas Bancorp 4.00 20.95 21.30 1.67
2017‑07‑21 NASDAQ ICCC ImmuCell 3.00 6.56 9.23 40.70
2017‑07‑21 NASDAQ RPRX Repros Therapeutics 3.00 0.37 0.47 27.03
2017‑07‑21 AMEX SENS Senseonics Holdings 3.00 2.36 2.72 15.25
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 8.20 2.50
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 29.60 5.71
2017‑07‑21 NASDAQ OVLY Oak Valley Bancorp 4.00 15.44 17.36 12.40
2017‑07‑21 NASDAQ NVFY Nova Lifestyle 0.00 1.46 2.09 43.15
2017‑07‑21 NASDAQ NEWTZ Newtek Business Services 0.00 26.58 26.44 -0.53
2017‑07‑21 NASDAQ NCOM National Commerce 4.00 39.40 40.85 3.68
2017‑07‑21 NASDAQ MYOS MYOS RENS Technology 5.00 1.81 1.39 -23.20
2017‑07‑21 NASDAQ MICT Micronet Enertec Technologies 4.00 1.00 0.99 -1.00
2017‑07‑21 NASDAQ BVSN BroadVision 2.00 4.13 3.98 -3.68
2017‑07‑21 NASDAQ SIEN Sientra 2.00 10.97 14.04 27.99
2017‑07‑21 NASDAQ ABTX Allegiance Bancshares 5.00 39.00 38.50 -1.28
2017‑07‑21 AMEX IDN Intellicheck Mobilisa 3.00 3.50 2.23 -36.29
2017‑07‑21 AMEX AFCO American Farmland 2.00 8.65 8.65 0.00
2017‑07‑21 NASDAQ BPMC Blueprint Medicines 3.00 54.58 70.36 28.91
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 4.65 -9.71
2017‑07‑21 NASDAQ TAYD Taylor Devices 5.00 13.15 13.14 -0.08
2017‑07‑21 NASDAQ TAIT Taitron Components 5.00 1.78 1.73 -2.81
2017‑07‑21 NASDAQ SBOT Stellar Biotechnologies 2.00 1.38 1.10 -20.29
2017‑07‑21 NASDAQ TFSL TFS Financial 5.00 15.66 15.20 -2.94
2017‑07‑21 NASDAQ TBBK Bancorp Inc. 1.00 7.39 9.92 34.24
2017‑07‑21 NASDAQ SFBC Sound Financial Bancorp 4.00 29.75 33.30 11.93
2017‑07‑21 NASDAQ SUNW Sunworks 5.00 2.06 1.02 -50.49
2017‑07‑21 NASDAQ SAMG Silvercrest Asset Management Group 4.00 13.50 15.20 12.59
2017‑07‑21 NASDAQ SIEB Siebert Financial 3.00 4.05 3.80 -6.17
2017‑07‑21 NASDAQ SLCT Select Bancorp 4.00 12.47 11.84 -5.05
2017‑07‑21 NASDAQ SAJA Sajan 4.00 5.82 5.82 0.00
2017‑07‑21 NASDAQ MDVX Medovex 3.00 0.95 0.54 -43.16
2017‑07‑21 NASDAQ MLVF Malvern Bancorp 3.00 24.70 25.90 4.86
2017‑07‑21 AMEX ESNC EnSync 5.00 0.39 0.40 2.56
2017‑07‑21 NASDAQ MBTF MBT Financial 4.00 9.65 10.65 10.36
2017‑07‑21 NASDAQ KOSS Koss 4.00 1.90 1.68 -11.58
2017‑07‑21 NYSE CDR Cedar Realty Trust 5.00 5.14 5.97 16.15
2017‑07‑21 NASDAQ KELYB Kelly Services 3.00 22.35 28.00 25.28
2017‑07‑21 OTC INVT Inventergy Global 3.00 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 3.00 0.17 0.17 0.00
2017‑07‑21 NASDAQ IROQ IF Bancorp 5.00 20.00 19.55 -2.25
2017‑07‑21 NASDAQ RNWK RealNetworks 5.00 4.35 4.28 -1.61
2017‑07‑21 NASDAQ CIZN Citizens Holding 3.00 25.75 22.70 -11.84
2017‑07‑21 NASDAQ BANR Banner 2.00 55.92 56.84 1.65
2017‑07‑21 NASDAQ HDSN Hudson Technologies 5.00 8.32 5.76 -30.77
2017‑07‑21 NASDAQ CLRO ClearOne 5.00 9.70 7.05 -27.32
2017‑07‑21 NASDAQ SMMF Summit Financial Group 4.00 21.17 27.10 28.01
2017‑07‑21 NASDAQ HOVNP Hovnanian Enterprises 5.00 7.27 7.09 -2.48
2017‑07‑21 NASDAQ HTBI HomeTrust Bancshares 3.00 24.05 26.30 9.36
2017‑07‑21 NASDAQ SFST Southern First Bancshares 4.00 37.05 41.40 11.74
2017‑07‑21 NASDAQ HMNF HMN Financial 5.00 17.60 18.55 5.40
2017‑07‑21 NASDAQ HWBK Hawthorn Bancshares 3.00 20.75 20.12 -3.01
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 4.00 19.10 20.25 6.02
2017‑07‑21 NASDAQ HRMNU Harmony Merger 1.00 10.85 10.85 0.00
2017‑07‑21 NASDAQ GLYC GlycoMimetics 1.00 11.50 12.55 9.13
2017‑07‑21 NASDAQ GSHT Gores Holdings II 0.00 10.00 9.94 -0.60
2017‑07‑21 NASDAQ AMRK A-Mark Precious Metals 2.00 14.98 15.05 0.47
2017‑07‑21 NYSE ABR Arbor Realty Trust 1.00 8.37 8.72 4.18
2017‑07‑21 NASDAQ CBFV CB Financial Services 3.00 26.80 30.50 13.81
2017‑07‑21 NASDAQ CNLM CB Pharma Acquisition 2.00 10.20 10.20 0.00
2017‑07‑21 NASDAQ MBFI MB Financial 4.00 40.50 44.30 9.38
2017‑07‑21 NASDAQ CSFL Centerstate Banks 3.00 24.86 26.22 5.47
2017‑07‑21 NASDAQ CFBK Central Federal 4.00 2.07 2.59 25.12
2017‑07‑21 NASDAQ CHFN Charter Financial 4.00 17.76 17.41 -1.97
2017‑07‑21 NASDAQ COBZ CoBiz Financial 4.00 17.59 20.52 16.66
2017‑07‑21 NYSE UNF Unifirst 5.00 140.95 156.50 11.03
2017‑07‑21 NASDAQ CGNT Cogentix Medical 3.00 1.83 2.87 56.83
2017‑07‑21 NASDAQ CUBN Commerce Union Bancshares, Inc. 4.00 25.10 24.29 -3.23
2017‑07‑21 NASDAQ BKSC Bank of South Carolina 5.00 18.86 18.50 -1.93
2017‑07‑21 NASDAQ LCUT Lifetime Brands 6.00 19.55 16.95 -13.30
2017‑07‑21 NASDAQ WINA Winmark 6.00 131.25 131.35 0.08
2017‑07‑21 NASDAQ CSCD Cascade Microtech 4.00 20.97 20.97 0.00
2017‑07‑21 NASDAQ PLAB Photronics 6.00 10.15 9.12 -10.10
2017‑07‑21 NASDAQ ANCX Access National 5.00 26.45 28.77 8.77
2017‑07‑21 AMEX JOB General Employment Enterprises 5.00 5.25 2.77 -47.24
2017‑07‑21 NASDAQ BSQR BSQUARE 4.00 5.50 5.20 -5.45
2017‑07‑21 NASDAQ PBIB Porter Bancorp 4.00 10.31 14.43 39.96
2017‑07‑21 NASDAQ ATLC Atlanticus Holdings 3.00 2.53 2.24 -11.46
2017‑07‑21 OTC LIME Lime Energy 4.00 1.90 1.90 0.00
2017‑07‑21 NASDAQ CATYW Cathay General Bancorp 5.00 17.65 22.50 27.48
2017‑07‑21 NYSE AGX Argan 4.00 63.10 59.75 -5.31
2017‑07‑21 NASDAQ NBTB NBT Bancorp 4.00 36.35 37.87 4.18
2017‑07‑21 NYSE XTLY Xactly 3.00 15.60 15.65 0.32
2017‑07‑21 OTC TQLA Montalvo Spirits 3.00 0.00 0.00 0.00
2017‑07‑21 AMEX ADGE American DG Energy 3.00 0.31 0.31 0.00
2017‑07‑21 NASDAQ LEDS SemiLEDS 3.00 2.32 5.51 137.50
2017‑07‑21 NASDAQ EDIT Editas Medicine 3.00 15.82 28.25 78.57
2017‑07‑21 NASDAQ CPRX Catalyst Pharmaceuticals 1.00 2.95 3.36 13.90
2017‑07‑21 NASDAQ MDGN Medgenics 2.00 5.57 5.57 0.00
2017‑07‑21 NASDAQ APPF AppFolio 5.00 35.30 43.75 23.94
2017‑07‑21 NASDAQ IMMY Imprimis Pharmaceuticals 3.00 2.91 1.83 -37.11
2017‑07‑21 NASDAQ VBIV VBI Vaccines, Inc. 3.00 4.75 4.55 -4.21
2017‑07‑21 NASDAQ LSBK Lake Shore Bancorp 4.00 15.79 16.00 1.33
2017‑07‑21 NYSE NPK National Presto Industries 6.00 111.50 117.75 5.61
2017‑07‑21 OTC USEL usell.com 4.00 0.85 0.85 0.00
2017‑07‑21 NASDAQ NHLD National Holdings 3.00 2.84 2.49 -12.32
2017‑07‑21 NASDAQ NEWS NewStar Financial 5.00 11.04 11.82 7.07
2017‑07‑21 NASDAQ CBIO Catalyst Biosciences 2.00 4.28 6.20 44.86
2017‑07‑21 AMEX SSY SunLink Health Systems 5.00 1.65 1.55 -6.06
2017‑07‑21 NYSE CIA Citizens 5.00 7.70 8.30 7.79
2017‑07‑21 NASDAQ GBCI Glacier Bancorp 4.00 34.98 37.54 7.32
2017‑07‑21 NYSE FCF First Commonwealth Financial 6.00 12.79 14.46 13.06
2017‑07‑21 OTC VASO Vasomedical 4.00 0.12 0.12 0.00
2017‑07‑21 OTC SPRS Surge Components 4.00 0.84 0.84 0.00
2017‑07‑21 OTC ENZR Energizer Resources 2.00 0.06 0.06 0.00
2017‑07‑21 OTC OMAG Omagine 2.00 0.48 0.48 0.00
2017‑07‑21 OTC LBSR Liberty Star Uranium & Metals 2.00 0.00 0.00 0.00
2017‑07‑21 OTC UCHC Uni Core Holdings 3.00 0.00 0.00 0.00
2017‑07‑21 AMEX GVP GSE Systems 7.00 2.95 3.31 12.03
2017‑07‑21 AMEX LIQT LiqTech International 5.00 0.33 0.45 36.36
2017‑07‑21 OTC PTRC Petro River Oil 2.00 0.84 0.84 0.00
2017‑07‑21 AMEX CAW CCA Industries 5.00 3.70 2.95 -20.27
2017‑07‑21 NASDAQ FIZZ National Beverage 5.00 103.66 105.75 2.02
2017‑07‑20 NYSE FDX FedEx 7.00 211.88 217.83 2.81
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 7.35 -34.67
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 72.43 0.91
2017‑07‑18 OTC ACCA Acacia Diversified Holdings 4.00 1.68 1.68 0.00
2017‑07‑18 NASDAQ BYFC Broadway Financial 2.00 2.29 2.21 -3.49
2017‑07‑18 OTC RGIN Regenicin 3.00 0.15 0.15 0.00
2017‑07‑18 NASDAQ WTFCW Wintrust Financial 4.00 54.90 58.34 6.27
2017‑07‑18 NASDAQ WTFCM Wintrust Financial 4.00 28.18 28.12 -0.21
2017‑07‑18 OTC UREE U.S. Rare Earths 3.00 0.29 0.29 0.00
2017‑07‑18 NASDAQ QPAC Quinpario Acquisition 2 3.00 8.61 8.61 0.00
2017‑07‑18 NASDAQ CRSP CRISPR Therapeutics 2.00 17.00 19.81 16.53
2017‑07‑18 NASDAQ CDEV Centennial Resource Development, Inc. Class A 0.00 16.27 20.78 27.72
2017‑07‑18 OTC XFCH X-Factor Communications Holdings 2.00 0.05 0.05 0.00
2017‑07‑18 OTC YEVN Your Event 2.00 0.01 0.01 0.00
2017‑07‑18 NASDAQ SBFGP SB Financial Group 5.00 16.50 18.00 9.09
2017‑07‑18 NASDAQ RMGN RMG Networks Holding 3.00 0.70 1.03 47.14
2017‑07‑18 NASDAQ BCTF Bancorp 34 5.00 14.05 14.33 1.99
2017‑07‑18 NASDAQ AXARU Axar Acquisition Units 2.00 10.00 9.99 -0.10
2017‑07‑18 OTC ZVTK Zevotek 4.00 0.00 0.00 0.00
2017‑07‑18 OTC WTSLQ Wet Seal 3.00 0.00 0.00 0.00
2017‑07‑18 NASDAQ IIIN Insteel Industries 2.00 32.69 25.68 -21.44
2017‑07‑18 OTC ZNCM Zunicom 4.00 0.11 0.11 0.00
2017‑07‑18 NASDAQ SCWX SecureWorks 0.00 10.78 10.28 -4.64
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 ZMTP Zoom Telephonics 2.00 1.90 1.90 0.00
2017‑07‑18 NASDAQ FLGT Fulgent Genetics 4.00 6.31 3.16 -49.92
2017‑07‑18 NYSE HVT Haverty Furniture Companies 5.00 22.25 23.45 5.39
2017‑07‑18 OTC BEST Shiner International 2.00 0.10 0.10 0.00
2017‑07‑18 NYSE KTP Structured Products CorTS, J.C. Penney Debs, 7 5 5.00 17.69 12.95 -26.79
2017‑07‑17 NASDAQ MTGEP American Capital Mortgage Investment 4.00 25.87 26.26 1.51
2017‑07‑17 NYSE FXC CurrencyShares Canadian Dollar Trust 1.00 77.77 77.66 -0.14
2017‑07‑17 OTC SOYL American Soil Technologies 2.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ HSII Heidrick & Struggles International 4.00 22.45 24.60 9.58
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 5.00 0.02 0.02 0.00
2017‑07‑17 NASDAQ CBAY Cymabay Therapeutics 2.00 5.98 8.58 43.48
2017‑07‑17 NASDAQ CHMA Chiasma 2.00 1.45 1.95 34.48
2017‑07‑17 NASDAQ OMNT Ominto 4.00 8.97 3.58 -60.09
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 NASDAQ SSNT SilverSun Technologies 5.00 3.96 4.17 5.30
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 4.00 0.04 0.04 0.00
2017‑07‑17 NASDAQ CHCI Comstock Holding Companies 0.00 1.97 1.71 -13.20
2017‑07‑17 NYSE NSP Insperity 7.00 72.30 113.65 57.19
2017‑07‑17 OTC STLK STL Marketing Group 1.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ YERR Yangtze River Development 1.00 12.96 15.89 22.61
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 4.00 72.00 84.40 17.22
2017‑07‑17 OTC SUGR Sugar Creek Financial 4.00 13.95 13.95 0.00
2017‑07‑17 NYSE VAC Marriott Vacations Worldwide 6.00 115.71 134.04 15.84
2017‑07‑17 NASDAQ PRSC Providence Service 6.00 49.87 56.68 13.66
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 2.03 7.41
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 95.60 -0.97
2017‑07‑17 NASDAQ ADVM Adverum Biotechnologies 2.00 2.70 3.02 12.04
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 3.00 14.40 14.85 3.12
2017‑07‑17 NASDAQ AVIR Aviragen Therapeutics 2.00 0.61 0.58 -5.69
2017‑07‑17 OTC TEHG Technovative Group 2.00 0.20 0.20 0.00
2017‑07‑17 NASDAQ METC Ramaco Resources 0.00 6.55 4.09 -37.56
2017‑07‑17 NASDAQ BWINB Baldwin & Lyons 4.00 24.25 23.50 -3.09
2017‑07‑17 NASDAQ BOFIL Bofi Holding 4.00 25.60 25.47 -0.51
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 51.12 1.45
2017‑07‑17 OTC BSTG Biostage 2.00 0.54 0.23 -57.41
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 7.70 52.78
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 21.00 6.33
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 43.95 11.69
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 1.82 24.66
2017‑07‑17 OTC KIDBQ Kid Brands 4.00 0.00 0.00 0.00
2017‑07‑17 NYSE ECOM ChannelAdvisor 5.00 11.05 8.50 -23.08
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 33.95 2.72
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 26.60 5.30
2017‑07‑17 NASDAQ FH FORM Holdings 3.00 1.41 1.15 -18.44
2017‑07‑17 NASDAQ CRBP Corbus Pharmaceuticals Holdings 3.00 6.85 7.10 3.65
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 22.41 33.63
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 38.10 3.81
2017‑07‑17 OTC TXTM ProText Mobility 5.00 0.00 0.00 0.00
2017‑07‑17 NASDAQ CLDC China Lending 2.00 4.03 3.23 -19.85
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 7.17 -25.47
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 0.90 34.33
2017‑07‑17 NASDAQ EVOK Evoke Pharma 3.00 2.52 2.77 9.92
2017‑07‑17 NASDAQ DXTR Dextera Surgical 3.00 0.27 0.15 -43.02
2017‑07‑17 NASDAQ DZSI DASAN Zhone Solutions 4.00 6.91 8.60 24.46
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 2.00 3.40 3.45 1.47
2017‑07‑17 NASDAQ GOVNI Government Properties Income Trust 2.00 25.80 25.80 -0.01
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 1.18 33.33
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 3.52 15.41
2017‑07‑17 NASDAQ IONS Ionis Pharmaceuticals 2.00 53.01 54.34 2.51
2017‑07‑17 NASDAQ LMRKO Landmark Infrastructure Partners 2.00 25.29 25.00 -1.13
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 10.54 1.93
2017‑07‑17 OTC MATN Mateon Therapeutics 1.00 0.77 0.77 0.00
2017‑07‑17 NASDAQ MBRX Moleculin Biotech 1.00 1.70 1.79 5.29
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 0.62 29.17
2017‑07‑17 AMEX IHT Innsuites Hospitality Trust 3.00 1.98 1.75 -11.62
2017‑07‑17 AMEX INS Intelligent Systems 3.00 3.69 3.92 6.23
2017‑07‑17 NASDAQ MSBI Midland States Bancorp 3.00 33.92 31.59 -6.87
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 0.75 -31.82
2017‑07‑17 NASDAQ NH NantHealth 4.00 4.27 3.26 -23.65
2017‑07‑17 AMEX PED Pedevco 2.00 0.65 0.30 -53.85
2017‑07‑17 NASDAQ OACQR Origo Acquisition 2.00 0.24 0.48 100.00
2017‑07‑17 NASDAQ OACQU Origo Acquisition 2.00 10.76 11.95 11.06
2017‑07‑17 NASDAQ OACQW Origo Acquisition 2.00 0.15 0.33 114.29
2017‑07‑17 AMEX SGB Southwest Georgia Financial 6.00 19.75 21.00 6.33
2017‑07‑17 AMEX TRT Trio-Tech International 7.00 4.88 8.18 67.62
2017‑07‑17 NASDAQ PAVM PAVmed 3.00 4.60 3.78 -17.83
2017‑07‑17 NASDAQ PAVMW PAVmed 3.00 1.61 1.15 -28.57
2017‑07‑17 NASDAQ LMRKP Landmark Infrastructure Partners 2.00 25.19 25.10 -0.36
2017‑07‑17 NASDAQ PTGX Protagonist Therapeutics 2.00 12.66 19.61 54.90
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 14.76 -1.27
2017‑07‑17 NASDAQ SCACU Saban Capital Acquisition 0.00 10.70 11.20 4.67
2017‑07‑17 NYSE RLI RLI 3.00 54.03 59.62 10.35
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 5.00 24.98 25.28 1.20
2017‑07‑17 NASDAQ SNHNL Senior Housing Properties Trust 5.00 27.15 26.96 -0.70
2017‑07‑17 NASDAQ SRTS Sensus Healthcare 2.00 3.66 5.37 46.72
2017‑07‑17 NASDAQ SRTSW Sensus Healthcare 2.00 0.60 0.77 28.33
2017‑07‑17 NASDAQ ABAC Aoxin Tianli Group 3.00 2.41 3.16 31.12
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 10.52 -0.28
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 39.78 19.60
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 10.99 7.53
2017‑07‑17 NASDAQ BHACR Barington 3.00 0.38 0.20 -47.37
2017‑07‑17 NASDAQ BHACU Barington 3.00 10.43 10.40 -0.29
2017‑07‑17 AMEX ZDGE Zedge 2.00 2.13 2.73 28.17
2017‑07‑17 NASDAQ BYBK Bay Bancorp 2.00 7.55 11.86 57.09
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 25.56 -2.03
2017‑07‑17 NASDAQ BPFHW Boston Private Financial Holdings 4.00 10.24 10.89 6.35
2017‑07‑17 OTC VMRI Valmie Resources 3.00 0.32 0.32 0.00
2017‑07‑17 OTC VNGE Vanguard Energy 1.00 0.95 0.95 0.00
2017‑07‑17 AMEX GBR New Concept Energy 4.00 1.37 1.52 10.95
2017‑07‑17 NASDAQ NEWTL Newtek Business Services 0.00 25.44 25.37 -0.28
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 26.74 1.06
2017‑07‑17 OTC VRCV Varca Ventures 1.00 0.07 0.07 0.00
2017‑07‑17 OTC VRDR Verde Resources 2.00 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 22.56 35.74
2017‑07‑17 NASDAQ CYRX CryoPort 3.00 5.91 7.00 18.44
2017‑07‑17 NASDAQ EAGLW Double Eagle Acquisition 4.00 0.46 0.85 84.78
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 10.73 5.71
2017‑07‑17 NASDAQ ELECU Electrum Special Acquisition 6.00 10.43 10.60 1.63
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 23.53 7.00
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 36.91 19.53
2017‑07‑17 OTC WASM Westmountain 4.00 0.35 0.35 0.00
2017‑07‑17 OTC WCRS Western Capital Resources 6.00 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 10.05 0.60
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 1.65 17.86
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 4.00 383.60 381.29 -0.60
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 0.05 -78.26
2017‑07‑17 OTC LEXG Lithium Exploration Group 3.00 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 15.18 -3.37
2017‑07‑17 NASDAQ OHGI One Horizon Group 5.00 0.83 1.17 40.96
2017‑07‑17 NASDAQ OPGNW OpGen 2.00 0.10 0.04 -60.00
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 4.20 -4.55
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 4.92 26.15
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 9.30 0.00
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 TRTL Terrapin 3 Acquisition 2.00 9.81 9.81 0.00
2017‑07‑17 NASDAQ TCBIL Texas Capital Bancshares 2.00 25.39 25.49 0.39
2017‑07‑17 NASDAQ TCBIW Texas Capital Bancshares 2.00 64.03 71.00 10.89
2017‑07‑17 OTC YEWB Yew Bio-Pharm Group 4.00 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 OTC 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 17.78 2.95
2017‑07‑17 NASDAQ WVVIP Willamette Valley Vineyards 6.00 5.05 5.25 3.96
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 0.86 -51.41
2017‑07‑17 NASDAQ XGTIW XG Technology 4.00 6.56 4.07 -37.96
2017‑07‑17 NASDAQ ZN Zion Oil & Gas 3.00 4.11 1.89 -54.01
2017‑07‑17 NASDAQ TYHT Shineco 2.00 2.16 3.22 49.07
2017‑07‑17 NASDAQ TRHC Tabula Rasa HealthCare 2.00 15.05 35.46 135.61
2017‑07‑17 OTC ZNTR Zentric 1.00 0.00 0.00 0.00
2017‑07‑17 NYSE AFA American Financial Group, Inc. 5.00 25.26 25.35 0.36
2017‑07‑17 NYSE AFW American Financial Group, Inc. 5.00 25.05 25.05 0.00
2017‑07‑17 NYSE ODC Oil-Dri of America 4.00 41.10 44.49 8.25
2017‑07‑17 NASDAQ NTNX Nutanix 2.00 22.75 33.18 45.85
2017‑07‑17 NYSE AFGH American Financial Group 5.00 27.60 26.82 -2.83
2017‑07‑17 NASDAQ AMMA Alliance MMA 2.00 1.01 1.52 50.50
2017‑07‑17 NASDAQ AXAR Axar Acquisition 2.00 10.00 10.10 1.00
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 38.54 4.59
2017‑07‑17 NYSE PFH Corporate Asset Backed , CABCO Trust J.C.Penney 7 5 5.00 17.86 12.91 -27.72
2017‑07‑17 NASDAQ CKPT Checkpoint Therapeutics 2.00 9.10 3.90 -57.14
2017‑07‑17 NASDAQ NURO NeuroMetrix 2.00 2.20 1.85 -15.91
2017‑07‑17 OTC FLSR FLASR 3.00 0.00 0.00 0.00
2017‑07‑17 NYSE HVT.A Haverty Furniture Companies 5.00 22.80 23.55 3.29
2017‑07‑17 AMEX OGEN Oragenics 2.00 0.39 0.40 2.56
2017‑07‑17 NYSE JMPC JMP Group 3.00 25.30 25.31 0.04
2017‑07‑17 NYSE KWN Kennedy-Wilson Holdings 6.00 25.63 25.00 -2.46
2017‑07‑17 NYSE MFO MFA Financial 4.00 25.47 25.90 1.69
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 48.90 6.65
2017‑07‑17 AMEX MGT MGT Capital Investments 3.00 2.36 2.36 0.00
2017‑07‑17 OTC PUSH Publix Super Markets 4.00 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 26.14 1.24
2017‑07‑17 NYSE UBP Urstadt Biddle Properties 3.00 17.96 18.48 2.90
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 NASDAQ TCBIP Texas Capital Bancshares 2.00 25.43 25.82 1.53
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 15.44 -6.59
2017‑07‑14 NASDAQ CPSS Consumer Portfolio Services 7.00 4.59 4.17 -9.15
2017‑07‑14 NYSE ECOM ChannelAdvisor 5.00 10.90 10.90 0.00
2017‑07‑14 NASDAQ HFWA Heritage Financial 4.00 26.30 31.00 17.87
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 16.36 7.70
2017‑07‑14 NYSE ABRN Arbor Realty Trust 1.00 25.41 25.48 0.28
2017‑07‑14 NASDAQ EBTC Enterprise Bancorp 4.00 35.17 35.09 -0.23
2017‑07‑14 OTC ZPCM ZAP.COM 3.00 0.30 0.30 0.00
2017‑07‑14 NYSE AFGE American Financial Group, Inc. 5.00 27.08 26.50 -2.14
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 5.25 87.50
2017‑07‑14 NASDAQ WBB Westbury Bancorp 4.00 19.70 19.86 0.81
2017‑07‑14 NASDAQ VUZI Vuzix 2.00 6.75 6.90 2.22
2017‑07‑14 NASDAQ VPCOU Healthier Choices Management 1.00 12.40 12.40 0.00
2017‑07‑14 NASDAQ TBK Triumph Bancorp 4.00 25.10 30.75 22.51
2017‑07‑14 OTC PBCP Polonia Bancorp 3.00 11.10 11.10 0.00
2017‑07‑14 OTC ABHD Abtech Holdings 3.00 0.01 0.01 0.00
2017‑07‑14 OTC AASL America's Suppliers 4.00 1,510.00 1,510.00 0.00
2017‑07‑14 NASDAQ PTIE Pain Therapeutics 2.00 3.76 3.90 3.72
2017‑07‑14 NASDAQ MORN Morningstar 4.00 78.73 92.52 17.52
2017‑07‑14 NASDAQ CBNJ Cape Bancorp 4.00 14.59 14.59 0.00
2017‑07‑14 NASDAQ WVVI Willamette Valley Vineyards 6.00 8.09 8.40 3.83
2017‑07‑14 AMEX FRD Friedman Industries 1.00 5.54 5.71 3.07
2017‑07‑14 NASDAQ EEI Ecology and Environment 6.00 12.88 10.45 -18.87
2017‑07‑14 NASDAQ NLST Netlist 4.00 1.12 0.30 -73.21
2017‑07‑14 NASDAQ GENC Gencor Industries 6.00 16.15 17.75 9.91
2017‑07‑14 NYSE RJD Raymond James Financial 5.00 25.41 25.41 0.00
2017‑07‑14 NASDAQ PCBK Pacific Continental 3.00 25.30 28.00 10.67
2017‑07‑14 NASDAQ BSRR Sierra Bancorp 3.00 23.75 26.20 10.32
2017‑07‑14 NASDAQ HBNC Horizon Bancorp 4.00 26.57 27.18 2.30
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 40.62 12.83
2017‑07‑14 NYSE PFX Phoenix Companies 2.00 18.92 18.92 0.00
2017‑07‑14 OTC ACHI Accretive Health 2.00 2.57 2.57 0.00
2017‑07‑14 NASDAQ RILY B. Riley Financial 7.00 19.25 18.70 -2.86
2017‑07‑14 OTC MORE Monogram Residential Trust 3.00 10.18 10.18 0.00
2017‑07‑14 NYSE MPX Marine Products 6.00 15.86 14.69 -7.38
2017‑07‑14 NYSE JMPB JMP Group 4.00 25.47 25.33 -0.55
2017‑07‑14 NASDAQ EGBN Eagle Bancorp 4.00 62.05 67.25 8.38
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
2017‑07‑03 NYSE MDT Medtronic 8.00 88.81 82.34 -7.29
2017‑07‑03 NYSE JW.A Wiley & Sons 8.00 53.45 57.05 6.74
2017‑06‑30 OTC ADAT AuthentiDate Holding 2.00 1.94 1.94 0.00
2017‑06‑23 NYSE MEI Methode Electronics 7.00 40.50 46.85 15.68
2017‑06‑16 AMEX NSPR InspireMD 5.00 0.54 0.42 -22.22
2017‑06‑16 NASDAQ TVIA TerraVia Holdings 3.00 0.27 0.04 -85.19
2017‑06‑16 AMEX TOF Tofutti Brands 5.00 2.15 2.15 0.00
2017‑06‑16 OTC ULUR ULURU 2.00 0.07 0.07 0.00
2017‑06‑16 AMEX MSN Emerson Radio 5.00 1.27 1.27 0.00
2017‑06‑16 OTC ITEX ITEX 4.00 3.80 3.80 0.00
2017‑06‑16 AMEX SVT Servotronics 6.00 9.35 11.60 24.06
2017‑06‑13 NASDAQ IXYS IXYS 8.00 16.30 24.45 50.00
2017‑06‑09 NASDAQ NATH Nathan's Famous 7.00 61.95 97.25 56.98
2017‑06‑09 NASDAQ DAKT Daktronics 8.00 9.82 9.51 -3.16
2017‑06‑07 NYSE EV Eaton Vance 7.00 48.16 52.98 10.01
2017‑06‑07 NASDAQ QVCA Liberty Interactive Series A QVC Group 7.00 23.79 24.94 4.83
2017‑06‑07 NASDAQ LVNTB Liberty Interactive Ventures Corp Series B 7.00 56.12 56.38 0.46
2017‑06‑06 NYSE AVX AVX 7.00 16.39 18.29 11.59
2017‑06‑06 NASDAQ QSII Quality Systems 7.00 15.95 14.47 -9.28
2017‑06‑02 NASDAQ ABMD ABIOMED 7.00 141.81 198.86 40.23
2017‑06‑02 NASDAQ SHLO Shiloh Industries 7.00 13.82 8.76 -36.61
2017‑06‑02 NASDAQ ROLL RBC Bearings 7.00 104.49 127.09 21.63
2017‑06‑02 NYSE TGI Triumph Group 7.00 33.15 30.00 -9.50
2017‑06‑02 NASDAQ HWKN Hawkins 7.00 47.60 39.80 -16.39
2017‑06‑02 NYSE REX REX American Resources 6.00 96.80 89.23 -7.82
2017‑06‑02 NYSE QTM Quantum 8.00 8.48 4.85 -42.81
2017‑06‑02 NYSE EXP Eagle Materials 7.00 96.54 106.19 10.00
2017‑06‑02 NASDAQ LABL Multi-Color 7.00 86.45 75.35 -12.84
2017‑06‑02 NYSE WMS Advanced Drainage Systems 7.00 19.15 23.45 22.45
2017‑06‑02 NASDAQ ABAX Abaxis 6.00 50.45 50.18 -0.54
2017‑05‑10 NASDAQ CENT Central Garden & Pet 8.00 35.49 38.39 8.17
2017‑05‑10 NYSE SCL Stepan 7.00 85.34 83.36 -2.32
2017‑05‑10 NYSE DAN Dana Holding 7.00 21.21 31.82 50.02
2017‑05‑10 NYSE PIR Pier 1 Imports 7.00 6.87 4.57 -33.48
2017‑05‑10 NASDAQ KLXI KLX 8.00 47.70 54.91 15.12
2017‑05‑10 NASDAQ MASI Masimo 7.00 85.43 87.84 2.82
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 38.90 -1.14
2017‑05‑10 NASDAQ GSM Ferroglobe 8.00 8.75 15.99 82.74
2017‑05‑10 OTC SNYR Synergy CHC 7.00 0.34 0.34 0.00
2017‑05‑10 NYSE COO Cooper Companies 7.00 207.34 238.90 15.22
2017‑05‑10 NASDAQ OLED Universal Display 7.00 115.00 189.60 64.87
2017‑05‑10 NASDAQ ERII Energy Recovery 7.00 7.83 9.68 23.63
2017‑05‑10 AMEX RWC RELM Wireless 7.00 4.55 4.00 -12.09
2017‑05‑10 NYSE WNC Wabash National 6.00 21.77 19.25 -11.58
2017‑05‑10 NYSE SSD Simpson Manufacturing 6.00 41.54 57.94 39.48
2017‑05‑10 NYSE SON Sonoco Products 7.00 51.57 51.19 -0.74
2017‑05‑10 NASDAQ FEIC FEI 7.00 106.89 106.89 0.00
2017‑05‑10 NYSE FUL Fuller 8.00 52.30 56.11 7.28
2017‑05‑10 NASDAQ CLFD Clearfield 4.00 14.20 13.90 -2.11
2017‑05‑10 NASDAQ FELE Franklin Electric 8.00 38.10 45.30 18.90
2017‑05‑10 NASDAQ LANC Lancaster Colony 5.00 123.15 126.53 2.74
2017‑05‑10 NYSE MKC.V McCormick 8.00 99.83 99.05 -0.78
2017‑05‑10 NYSE TRK Speedway Motorsports 6.00 17.17 19.16 11.59
2017‑05‑10 NASDAQ LULU lululemon athletica 5.00 53.14 66.80 25.71
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 4.00 37.05 47.30 27.67
2017‑05‑10 NYSE FL Foot Locker 8.00 77.35 40.54 -47.59
2017‑05‑10 NYSE DEL Deltic Timber 9.00 74.58 92.95 24.63
2017‑05‑10 NYSE ETH Ethan Allen Interiors 6.00 31.10 28.35 -8.84
2017‑05‑10 NASDAQ BBOX Black Box 8.00 9.90 3.75 -62.12
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 47.32 -14.88
2017‑05‑10 NYSE CTB Cooper Tire & Rubber 8.00 38.20 34.30 -10.21
2017‑05‑10 NYSE WOR Worthington Industries 7.00 42.53 40.49 -4.80
2017‑05‑10 NASDAQ NSSC NAPCO Security Technologies 7.00 9.75 9.75 0.00
2017‑05‑10 NASDAQ MANH Manhattan Associates 8.00 45.45 43.28 -4.77
2017‑05‑10 NYSE NLS Nautilus Group 7.00 19.10 13.25 -30.63
2017‑05‑10 NASDAQ NDSN Nordson 9.00 130.49 128.12 -1.82
2017‑05‑10 NASDAQ ADBE Adobe Systems 8.00 136.15 182.90 34.34
2017‑05‑10 NYSE NI NiSource 8.00 24.14 27.04 12.01
2017‑05‑10 NYSE GCO Genesco 8.00 54.75 28.95 -47.12
2017‑05‑10 NYSE CBT Cabot 7.00 52.17 60.67 16.29
2017‑05‑10 NASDAQ MENT Mentor Graphics 8.00 37.25 37.25 0.00
2017‑05‑10 NYSE BCO Brink's Company 8.00 62.85 81.65 29.91
2017‑05‑10 NYSE DF Dean Foods 8.00 19.36 10.17 -47.47
2017‑05‑10 NASDAQ GNTX Gentex 8.00 20.08 19.39 -3.44
2017‑05‑10 NASDAQ ROST Ross Stores 8.00 66.05 72.30 9.46
2017‑05‑10 NASDAQ KIRK Kirkland's 7.00 12.07 12.21 1.16
2017‑05‑10 NASDAQ TTWO Take-Two Interactive Software 8.00 68.68 117.94 71.72
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 8.00 81.94 57.00 -30.44
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 35.20 -13.17
2017‑05‑10 NYSE SXC SunCoke Energy 7.00 8.12 11.26 38.67
2017‑05‑10 NASDAQ FRAN Francesca's Holdings 7.00 15.85 7.35 -53.63
2017‑05‑10 OTC NSARP NSTAR Electric 7.00 98.25 98.25 0.00
2017‑05‑10 NASDAQ MATW Matthews International 8.00 66.65 53.70 -19.43
2017‑05‑10 NASDAQ VRSN VeriSign 7.00 90.55 115.77 27.85
2017‑05‑10 NASDAQ ESND Essendant 8.00 17.35 9.39 -45.88
2017‑05‑10 NYSE MSCI MSCI 8.00 98.27 127.50 29.74
2017‑05‑10 NASDAQ HNNA Hennessy Advisors 8.00 16.30 16.5