NameThe Acquirer's Multiple
CreatorTom
Latest Trade2018-04-20
Performance9.089
Current Holdings288

Summary

The acquirer's multiple takes into account a company's debt and cash levels in addition to its stock price and relates that value to the firm's cash profitability.

Rules

( MarketCap + Debt + MinorityInterest - CashAndEquivalents ) / ( OperatingIncome ) < 5;
OperatingIncome > 1;
Price > 1;

Copy Screen Create Alert Delete
Buy Date Exchange Symbol Company Market Cap Debt Minority Interest Cash And Equivalents Operating Income Buy Price Current Price % Change
2018‑04‑20 NASDAQ ACET Aceto 260.55 0.00 0.00 0.00 30.55 2.51 2.51 0.00
2018‑04‑03 NASDAQ CNCE Concert Pharmaceuticals 453.13 0.00 0.00 0.00 92.65 20.69 19.16 -7.39
2018‑03‑29 NASDAQ ALSK Alaska Communications Systems Group 81.41 0.00 0.00 0.00 18.71 1.80 1.53 -15.00
2018‑03‑23 NASDAQ VIAB Viacom 12,585.28 0.00 81.00 0.00 2,489.00 30.14 30.66 1.73
2018‑03‑23 NYSE NGL NGL Energy Partners 1,465.11 0.00 0.00 0.00 255.08 10.40 12.50 20.19
2018‑03‑20 NYSE AFL AFLAC 17,959.83 0.00 0.00 0.00 4,087.00 45.43 45.28 -0.33
2018‑03‑16 NASDAQ UONE Urban One 86.36 0.00 0.00 0.00 52.72 2.15 1.80 -16.28
2018‑03‑16 NASDAQ UONEK Urban One, Inc. Class D 81.69 0.00 0.00 0.00 52.72 2.20 1.90 -13.64
2018‑03‑16 NASDAQ FLML Flamel Technologies S.A. 433.94 0.00 0.00 0.00 89.50 10.39 10.39 0.00
2018‑03‑16 NYSE TGNA TEGNA 2,377.03 0.00 0.00 0.00 545.90 12.56 10.63 -15.37
2018‑03‑16 NASDAQ QRTEA Liberty Interactive Corporation QVC Group Series A 744.70 0.00 0.00 0.00 1,043.00 27.52 25.23 -8.32
2018‑03‑16 NASDAQ SALM Salem Media Group 93.85 0.00 0.00 0.00 22.97 3.95 3.35 -15.19
2018‑03‑16 NASDAQ AVDL Avadel Pharmaceuticals 338.98 0.00 0.00 0.00 89.50 7.12 7.12 0.00
2018‑03‑16 AMEX COHN Cohen 29.03 0.00 0.00 0.00 7.40 11.20 11.20 0.00
2018‑03‑15 AMEX MNI McClatchy Co. 68.20 0.00 0.00 0.00 42.16 9.15 9.29 1.53
2018‑03‑15 NYSE AHT Ashford Hospitality Trust 690.63 0.00 0.00 0.00 135.00 6.57 6.92 5.33
2018‑03‑15 NYSE HESM Hess Midstream Partners 539.86 0.00 0.00 0.00 286.20 19.44 20.45 5.20
2018‑03‑15 NASDAQ OTEL Otelco 46.00 0.00 0.00 0.00 19.61 15.30 15.70 2.61
2018‑03‑15 AMEX NEN New England Realty Associates 6.87 0.00 0.00 0.00 14.14 69.78 69.00 -1.12
2018‑03‑15 AMEX SNMP Sanchez Midstream Partners 164.04 0.00 0.00 0.00 33.68 11.95 12.25 2.51
2018‑03‑09 NASDAQ CZR Caesars Entertainment 1,884.85 0.00 0.00 0.00 532.00 12.70 11.50 -9.45
2018‑03‑09 NASDAQ BELFA Bel Fuse 41.00 0.00 0.00 0.00 16.34 17.26 18.45 6.89
2018‑03‑09 NYSE GLP Global Partners 576.22 0.00 0.00 0.00 119.78 16.50 16.75 1.52
2018‑03‑09 NYSE USDP USD Partners 0.42 0.00 0.00 0.00 31.11 11.40 10.90 -4.39
2018‑03‑09 NASDAQ BKEP Blueknight Energy Partners L.P., L.L.C 183.41 0.00 0.00 0.00 43.59 4.80 4.40 -8.33
2018‑03‑09 NASDAQ BELFB Bel Fuse 46.11 0.00 0.00 0.00 16.34 18.45 20.45 10.84
2018‑03‑09 NASDAQ AUTO AutoWeb 48.64 0.00 0.00 0.00 -38.58 3.96 3.74 -5.56
2018‑03‑09 NYSE ELVT Elevate Credit 313.35 0.00 0.00 0.00 71.00 7.38 7.49 1.49
2018‑03‑06 NASDAQ OPHT Ophthotech 112.47 0.00 0.00 0.00 108.00 2.90 2.63 -9.31
2018‑03‑06 NASDAQ ASCMA Ascent Capital Group 44.51 0.00 0.00 0.00 41.51 5.15 3.54 -31.26
2018‑03‑06 OTC ASCMB Ascent Capital Group 195.13 0.00 0.00 0.00 41.51 16.00 16.00 0.00
2018‑03‑06 NASDAQ RCM R1 RCM 766.37 0.00 0.00 0.00 -27.50 6.36 8.04 26.51
2018‑03‑02 NYSE XRM Xerium Technologies 70.77 0.00 0.00 0.00 54.78 5.90 6.89 16.78
2018‑03‑02 NASDAQ LSXMB Liberty Media, Sirius XM Group Series B 42.79 0.00 0.00 0.00 1,394.00 40.37 42.11 4.31
2018‑03‑02 NASDAQ MDCA MDC Partners 564.95 0.00 0.00 0.00 131.96 8.20 7.95 -3.05
2018‑03‑02 OTC BATRB Liberty Media 23.49 0.00 0.00 0.00 1,394.00 23.92 23.92 0.00
2018‑03‑02 NASDAQ LSXMA Liberty Media, Sirius XM Group Series A 40.34 0.00 0.00 0.00 1,394.00 43.02 41.66 -3.16
2018‑03‑02 NYSE GTN.A Gray Television 836.70 0.00 0.00 0.00 291.23 12.05 10.05 -16.60
2018‑03‑02 NYSE PAGP Plains GP Holdings 3,925.28 0.00 0.00 0.00 1,147.00 21.34 25.02 17.24
2018‑03‑02 NYSE HK Halcon Resources 857.95 0.00 0.00 424.07 715.42 5.35 5.43 1.50
2018‑03‑02 NYSE GTN Gray Television 982.39 0.00 0.00 0.00 291.23 13.90 11.85 -14.75
2018‑03‑02 NASDAQ AMCX AMC Networks 3,485.29 0.00 0.00 0.00 722.36 53.39 51.61 -3.33
2018‑03‑02 NYSE ABG Asbury Automotive Group 1,447.95 0.00 0.00 0.00 287.70 66.15 66.20 0.08
2018‑03‑02 NASDAQ BATRA Liberty Media 21.65 0.00 0.00 0.00 1,394.00 23.73 22.59 -4.80
2018‑03‑02 NASDAQ FWONA Liberty Media, Formula One Group Series A 28.48 0.00 0.00 0.00 1,394.00 31.49 29.11 -7.56
2018‑03‑02 NASDAQ FWONK Liberty Media, Formula One Group Series C 29.86 0.00 0.00 0.00 1,394.00 32.86 30.52 -7.12
2018‑03‑02 NYSE GEF Greif 1,486.30 0.00 0.00 0.00 272.40 50.62 58.66 15.88
2018‑03‑02 NYSE TRTN Triton International 2,596.17 0.00 0.00 0.00 546.44 30.25 31.16 3.01
2018‑03‑02 NASDAQ LSXMK Liberty Media, Sirius XM Group Series C 40.21 0.00 0.00 0.00 1,394.00 43.06 41.46 -3.72
2018‑03‑02 NASDAQ JASN Jason Industries 82.40 0.00 0.00 0.00 23.49 2.65 3.00 13.21
2018‑03‑02 NYSE AFI Armstrong Flooring 228.81 0.00 1.00 0.00 140.80 14.27 13.33 -6.59
2018‑03‑02 NASDAQ BATRK Liberty Media 21.82 0.00 0.00 0.00 1,394.00 23.79 22.61 -4.96
2018‑03‑02 OTC BATRR Liberty Media 2.08 0.00 0.00 0.00 1,394.00 2.12 2.12 0.00
2018‑03‑02 NYSE OMP Oasis Midstream Partners 243.03 0.00 0.00 0.00 102.36 16.73 17.74 6.04
2018‑03‑02 NYSE CAI CAI International 460.01 0.00 0.00 0.00 111.02 20.50 21.69 5.80
2018‑03‑02 NYSE SN Sanchez Energy 411.28 0.00 0.00 0.00 92.45 3.19 3.17 -0.63
2018‑03‑02 NASDAQ PNK Pinnacle Entertainment, Inc. 2,025.33 0.01 0.00 0.00 428.62 30.00 31.18 3.93
2018‑03‑02 NYSE NYLD.A NRG Yield 731.69 0.00 0.00 0.00 283.00 17.12 17.12 0.00
2018‑03‑02 NYSE MNK Maillinckrodt plc. 1,369.62 0.00 0.00 0.00 420.10 16.31 13.76 -15.63
2018‑03‑02 NYSE GNW Genworth Financial 1,398.91 0.00 0.00 0.00 696.00 2.83 2.71 -4.24
2018‑03‑02 NYSE NYLD NRG Yield 752.20 0.00 0.00 0.00 283.00 16.40 17.65 7.62
2018‑03‑02 NYSE NRP Natural Resource Partners 428.46 0.00 0.00 0.00 183.97 30.20 36.30 20.20
2018‑03‑02 NYSE RRD Donnelley & Sons Co. 652.86 0.00 0.00 0.00 226.50 7.31 9.28 26.95
2018‑03‑02 NYSE CBL CBL & Associates Properties 733.74 0.00 0.00 0.00 232.56 4.81 3.95 -17.88
2018‑03‑02 NYSE SKX Skechers U.S.A. 6,606.84 0.00 0.00 0.00 1,955.56 41.40 30.70 -25.85
2018‑03‑02 OTC FWONB Liberty Media, Formula One Group Series B 28.37 0.00 0.00 0.00 1,394.00 28.89 28.89 0.00
2018‑03‑02 NYSE WTI W & T Offshore 455.37 0.00 0.00 0.00 109.95 3.83 5.58 45.69
2018‑03‑02 NYSE EPE EP Energy 467.51 0.00 0.00 0.00 139.00 1.65 1.74 5.45
2018‑02‑28 NASDAQ BBGI Beasley Broadcast Group 309.89 0.00 0.00 0.00 60.84 10.50 11.30 7.62
2018‑02‑27 NYSE THC Tenet Healthcare 2,478.16 0.00 0.00 0.00 1,113.00 20.77 24.09 15.98
2018‑02‑23 NYSE AVP Avon Products 946.00 0.00 10.30 0.00 273.30 2.78 2.76 -0.72
2018‑02‑23 NASDAQ ECPG Encore Capital Group 1,163.14 0.00 -9.93 0.00 324.54 42.70 44.90 5.15
2018‑02‑23 NASDAQ GPOR Gulfport Energy 1,737.68 0.00 0.00 0.00 548.37 9.94 8.79 -11.57
2018‑02‑23 NYSE CHK Chesapeake Energy 3,599.64 0.00 124.00 0.00 1,139.00 3.20 3.00 -6.25
2018‑02‑23 NYSE DUKH Duke Energy 17,754.35 0.00 -2.00 0.00 5,781.00 24.88 25.34 1.85
2018‑02‑23 AMEX NOG Northern Oil and Gas 126.78 0.00 0.00 102.18 60.49 2.05 1.71 -16.59
2018‑02‑23 NYSE PBF PBF Energy 4,336.13 0.00 0.00 0.00 730.22 30.58 38.19 24.89
2018‑02‑22 NYSE CGI Celadon Group 99.12 152.03 0.00 6.14 52.21 3.75 3.45 -8.00
2018‑02‑22 NYSE GPI Group 1 Automotive 1,363.64 0.00 0.00 0.00 341.87 75.10 63.51 -15.43
2018‑02‑22 OTC DPUKY Dominos Pizza UK and IRL Plc. 371.66 0.00 0.00 0.00 521.23 7.79 7.79 0.00
2018‑02‑16 NYSE DTY DTE Energy 4,662.27 0.00 478.00 0.00 1,646.00 26.10 25.84 -1.00
2018‑02‑16 NASDAQ CIDM Cinedigm 18.98 0.00 0.00 0.00 6.76 1.25 1.52 22.09
2018‑02‑16 NYSE DTZ DTE Energy Co. 4,506.20 0.00 478.00 0.00 1,646.00 25.12 25.12 0.00
2018‑02‑16 NYSE DTQ DTE Energy Co. 4,377.04 0.00 478.00 0.00 1,646.00 23.70 24.41 3.00
2018‑02‑16 NYSE DTJ DTE Energy 4,407.54 0.00 478.00 0.00 1,646.00 24.20 24.55 1.45
2018‑02‑16 NASDAQ YRCW YRC Worldwide 483.05 0.00 0.00 0.00 98.40 9.85 8.72 -11.47
2018‑02‑16 NYSE GBL GAMCO Investors 797.81 0.00 0.00 0.00 145.02 26.12 25.84 -1.07
2018‑02‑16 NASDAQ GPP Green Plains Partners 297.14 0.00 0.00 0.00 64.16 18.00 17.60 -2.22
2018‑02‑14 NYSE TEGP Tallgrass Energy GP 1,263.93 0.00 0.00 0.00 271.85 22.49 21.77 -3.20
2018‑02‑09 NASDAQ IMKTA Ingles Markets 489.20 0.00 0.00 0.00 127.91 31.95 34.00 6.42
2018‑02‑09 NASDAQ AGTC Applied Genetic Technologies 91.43 0.00 0.00 70.34 1.90 3.95 5.00 26.58
2018‑01‑26 NASDAQ QADB QAD 98.32 13.94 0.00 140.03 3.36 32.23 34.05 5.65
2018‑01‑26 NASDAQ PDFS PDF Solutions 379.79 0.00 0.00 0.00 0.19 14.52 11.41 -21.42
2018‑01‑26 NASDAQ CAAS China Automotive Systems 164.58 1.00 0.00 55.38 23.02 4.67 4.36 -6.64
2018‑01‑26 NASDAQ FTR Frontier Communications 702.83 0.00 0.00 0.00 -1,568.00 8.26 8.28 0.24
2018‑01‑26 NASDAQ ULBI Ultralife 156.20 0.00 -0.15 0.00 6.48 7.20 9.60 33.33
2018‑01‑26 NYSE MOH Molina Healthcare 5,114.40 0.00 0.00 0.00 -555.00 92.49 85.30 -7.77
2018‑01‑26 NASDAQ EBIO Eleven Biotherapeutics 39.00 0.00 0.00 11.34 2.87 1.03 1.91 85.44
2018‑01‑26 NYSE MLR Miller Industries, Inc. 301.70 0.00 0.00 0.00 31.54 26.80 26.15 -2.43
2018‑01‑26 OTC HICKA Hickok 8.44 0.50 0.00 0.93 2.68 2.75 2.75 0.00
2018‑01‑26 NASDAQ QADA QAD 117.92 13.94 0.00 140.03 3.36 42.45 45.50 7.18
2018‑01‑26 NYSE GJP Synthetic Fixed-Income Sec STRATS 2005-06, Float Rate Dominion Resources 14,610.44 0.00 0.00 0.00 4,130.00 22.55 22.42 -0.56
2018‑01‑26 OTC MDNDF McDonalds Co. 23,765.76 222.90 0.00 2,412.20 7,744.50 28.80 28.80 0.00
2018‑01‑26 NASDAQ FLGT Fulgent Genetics 0.08 0.00 0.00 9.48 0.92 5.18 4.00 -22.78
2018‑01‑26 NASDAQ FTRPR Frontier Communications 1,081.70 0.00 0.00 0.00 -1,568.00 12.66 13.08 3.32
2018‑01‑22 NASDAQ LIVE Live Ventures 61.83 0.00 0.00 0.00 18.10 15.61 13.38 -14.29
2018‑01‑12 AMEX VISI Volt Information Sciences 62.04 0.00 0.00 0.00 39.16 4.40 3.00 -31.82
2017‑12‑22 NYSE SCG SCANA 5,321.03 0.00 0.00 0.00 76.00 39.01 35.92 -7.92
2017‑12‑22 NASDAQ NHLD National Holdings 43.41 0.00 0.00 0.00 7.97 2.66 3.37 26.69
2017‑12‑19 NASDAQ SAUC Diversified Restaurant Holdings 33.57 121.19 0.00 0.00 5.24 1.33 1.25 -6.02
2017‑12‑19 NASDAQ OPNT Opiant Pharmaceuticals 41.30 0.00 0.00 5.90 7.09 23.70 19.84 -16.29
2017‑12‑15 NYSE ESV Ensco 2,620.42 0.00 0.00 0.00 -132.00 5.09 5.98 17.49
2017‑12‑14 NASDAQ TTNP Titan Pharmaceuticals 37.11 6.72 0.00 11.69 4.34 1.23 0.96 -21.63
2017‑12‑08 NASDAQ TGLS Tecnoglass 306.94 0.00 0.00 0.00 34.36 1.28 8.39 555.47
2017‑12‑08 NASDAQ AOBC American Outdoor Brands 618.72 0.00 0.00 0.00 199.94 13.51 11.14 -17.54
2017‑12‑08 NASDAQ SKIS Peak Resorts 83.93 0.00 0.00 0.00 14.07 5.10 4.85 -4.90
2017‑12‑08 NYSE FGP Ferrellgas Partners 306.03 0.00 0.00 0.00 95.37 4.36 3.45 -20.87
2017‑12‑07 NYSE AXL American Axle & Manufacturing Holdings 1,795.27 1,412.60 0.00 0.00 543.00 16.46 15.58 -5.35
2017‑11‑28 OTC TGLSW Tecnoglass 65.43 0.00 0.00 0.00 34.36 1.05 1.87 78.10
2017‑11‑22 NASDAQ MTEX Mannatech 40.28 0.00 0.00 35.37 0.70 13.90 20.55 47.84
2017‑11‑17 NYSE FGL Fidelity & Guaranty Life 1,814.72 300.00 0.00 885.00 357.00 31.25 31.10 -0.48
2017‑11‑17 NASDAQ MBOT Microbot Medical 29.34 0.00 0.00 11.73 9.63 1.12 0.80 -28.57
2017‑11‑17 NASDAQ TYHT Shineco 40.34 0.00 0.00 0.00 7.45 3.75 1.59 -57.60
2017‑11‑17 NASDAQ WFM Whole Foods Market 0.00 1,081.00 0.00 322.00 459.00 41.68 41.68 0.00
2017‑11‑17 AMEX FSI Flexible Solutions International 20.22 0.40 0.00 6.32 3.09 1.86 1.45 -22.04
2017‑11‑16 NASDAQ UFPI Universal Forest Products 2,081.14 0.00 0.00 0.00 181.47 37.66 33.25 -11.71
2017‑11‑14 AMEX PFNX Pfenex 131.12 0.00 0.00 0.00 -25.98 2.65 5.45 105.66
2017‑11‑14 NYSE CTDD Qwest 0.00 0.00 0.00 0.00 2,313.00 23.51 21.88 -6.93
2017‑11‑14 OTC IEHC IEH 14.33 0.00 0.00 0.00 2.78 6.22 6.22 0.00
2017‑11‑10 NYSE GNRT Gener8 Maritime 512.09 0.00 0.00 0.00 -86.65 4.77 6.32 32.49
2017‑11‑10 NASDAQ AVID Avid Technology 204.71 0.00 0.00 0.00 5.25 5.10 4.80 -5.88
2017‑11‑10 NYSE GDI Gardner Denver Holdings 1,612.49 17.83 0.00 225.40 372.74 28.76 32.17 11.86
2017‑11‑10 NASDAQ UEPS Net 1 UEPS Technologies 499.56 0.00 3.57 0.00 97.04 9.88 8.66 -12.35
2017‑11‑10 NASDAQ ODP Office Depot 1,247.60 0.00 0.00 0.00 341.00 3.27 2.16 -33.94
2017‑11‑10 NASDAQ FOSL Fossil Group 733.09 0.00 0.00 0.00 -424.28 6.60 14.18 114.85
2017‑11‑10 NASDAQ WVVIP Willamette Valley Vineyards 27.47 0.39 0.00 13.01 4.17 5.67 4.67 -17.64
2017‑11‑10 NYSE UA Under Armour, Inc., Class C 2,465.94 0.00 0.00 0.00 27.84 11.37 13.99 23.04
2017‑11‑09 OTC FHRT First Hartford 6.72 0.00 0.00 6.25 13.68 2.90 2.90 0.00
2017‑11‑09 NASDAQ TTGT TechTarget 570.80 0.00 0.00 0.00 10.41 13.00 20.53 57.92
2017‑11‑09 OTC SFEF Santa Fe Financial 43.46 0.00 0.00 0.00 9.37 35.00 35.00 0.00
2017‑11‑09 NASDAQ IPAR Inter Parfums 1,537.08 0.00 0.00 0.00 78.62 43.30 47.35 9.35
2017‑11‑09 OTC PRSI Portsmouth Square 44.42 0.00 0.00 0.00 9.81 60.50 60.50 0.00
2017‑11‑09 NYSE UAL United Continental Holdings 21,428.09 0.00 0.00 0.00 3,498.00 58.39 71.75 22.88
2017‑11‑09 NYSE VSI Vitamin Shoppe 113.75 0.00 0.00 0.00 -262.81 3.50 4.85 38.57
2017‑11‑09 NASDAQ HA Hawaiian Holdings 2,144.53 0.00 0.00 0.00 483.77 32.85 39.25 19.48
2017‑11‑09 NYSE JBL Jabil Circuit 5.30 1,693.43 0.00 746.26 410.23 28.32 27.94 -1.34
2017‑11‑07 NYSE ANTX Anthem, Inc., 5.25% Equity Units due 5 14,903.07 0.00 0.00 0.00 4,175.40 54.59 54.51 -0.15
2017‑11‑07 NASDAQ INTG InterGroup 55.65 0.00 0.00 0.00 13.00 24.00 24.00 0.00
2017‑11‑07 NYSE CTAA Qwest 0.00 0.00 0.00 0.00 2,313.00 24.76 23.64 -4.52
2017‑11‑07 OTC FORSU Forestar Group 744.63 0.00 0.00 0.00 39.77 17.57 17.57 0.00
2017‑11‑07 NASDAQ EVK Ever-Glory International Group 33.28 0.00 0.00 40.80 9.72 2.30 3.65 58.70
2017‑11‑07 OTC JANL Janel 5.84 3.86 1.11 0.99 2.08 8.50 8.50 0.00
2017‑11‑07 NYSE MCK McKesson 31,050.24 8,531.00 238.00 0.00 7,109.00 136.93 146.25 6.81
2017‑11‑07 NASDAQ NRCIB National Research 187.70 0.00 0.00 0.00 34.22 53.27 53.01 -0.49
2017‑11‑07 NASDAQ DAIO Data I 0.08 0.00 0.00 15.16 1.43 10.95 7.35 -32.88
2017‑11‑07 NYSE SNR New Senior Investment Group 709.92 0.00 0.00 0.00 219.09 8.15 8.24 1.10
2017‑11‑07 NYSE TCPI TCP International Holdings 33.53 80.15 0.00 33.85 26.08 1.18 1.18 0.00
2017‑11‑07 NASDAQ KGJI Kingold Jewelry 0.00 0.00 0.00 0.00 185.99 2.28 1.30 -42.98
2017‑11‑07 NASDAQ CXDC China XD Plastics Co. 203.97 0.00 0.00 0.00 158.15 4.80 4.10 -14.58
2017‑11‑07 AMEX NTIP Network-1 Technologies 102.77 0.00 0.00 52.27 32.10 4.25 2.75 -35.29
2017‑11‑07 AMEX GV Goldfield 106.90 0.00 0.00 18.53 10.19 4.90 4.30 -12.24
2017‑11‑07 NASDAQ ARLP Alliance Resource Partners 2,186.08 0.00 0.00 0.00 328.61 19.05 16.35 -14.17
2017‑11‑07 NASDAQ WSBF Waterstone Financial 1,390.42 0.00 0.00 0.00 661.86 18.20 17.50 -3.85
2017‑11‑07 NASDAQ SORL SORL Auto Parts 73.74 0.00 0.00 7.65 23.19 5.03 4.33 -13.92
2017‑11‑07 NASDAQ HNNA Hennessy Advisors 151.44 24.90 0.00 15.20 24.35 16.52 19.65 18.95
2017‑11‑07 NASDAQ QVCB Liberty Interactive Corp Series B QVC 788.51 0.00 0.00 0.00 1,043.00 22.19 27.00 21.68
2017‑11‑07 AMEX TRT Trio-Tech International 21.24 0.36 0.00 0.00 1.32 5.54 5.54 0.00
2017‑11‑07 NASDAQ LVNTA Liberty Interactive Ventures Corp Series A 1,560.07 0.00 0.00 0.00 1,043.00 57.44 53.42 -7.00
2017‑11‑07 NASDAQ CRWN Crown Media Holdings 1,823.56 322.41 0.00 117.34 185.25 5.07 5.07 0.00
2017‑11‑07 NASDAQ WSTG Wayside Technology Group 58.33 0.00 0.00 0.00 7.81 14.20 13.02 -8.31
2017‑11‑07 NASDAQ SPU SkyPeople Fruit Juice 11.96 0.00 0.00 4.55 2.23 2.60 2.60 0.00
2017‑11‑07 NYSE AFSD AFLAC 10,065.00 0.00 0.00 0.00 4,087.00 25.21 25.23 0.08
2017‑11‑07 NYSE AFA American Financial Group, Inc. 2,276.43 0.00 0.00 0.00 724.00 25.35 25.35 0.00
2017‑11‑07 NASDAQ PDLI PDL BioPharma 462.52 0.00 0.00 0.00 193.78 3.08 2.90 -5.84
2017‑11‑07 NASDAQ APEI American Public Education 705.65 0.00 0.00 0.00 34.86 19.55 41.60 112.79
2017‑11‑07 NYSE AFW American Financial Group, Inc. 2,249.49 0.00 0.00 0.00 724.00 25.05 25.05 0.00
2017‑11‑07 NYSE ATW Atwood Oceanics 750.67 1,298.14 0.00 474.31 294.28 9.32 9.32 0.00
2017‑11‑07 NYSE AFGH American Financial Group 2,310.55 0.00 0.00 0.00 724.00 26.36 25.60 -2.88
2017‑11‑07 NASDAQ BGFV Big 5 Sporting Goods 179.16 0.00 0.00 0.00 16.34 6.25 8.50 36.00
2017‑11‑07 NYSE FOR Forestar Group 599.69 0.00 0.00 0.00 39.77 14.15 14.15 0.00
2017‑11‑07 NASDAQ EVOL Evolving Systems 58.06 2.40 0.00 7.58 5.59 4.35 3.85 -11.49
2017‑11‑07 NYSE DKL Delek Logistics Partners 14.73 0.00 0.00 0.00 88.18 30.35 30.20 -0.49
2017‑11‑07 NASDAQ OFLX Omega Flex 0.00 0.00 0.00 0.00 24.22 66.02 65.73 -0.44
2017‑11‑07 OTC NMKTF Newmarket Gold 74.49 0.00 0.00 0.00 336.77 6.30 6.30 0.00
2017‑11‑07 AMEX LBY Libbey 120.73 0.00 0.00 0.00 -53.66 7.30 5.56 -23.84
2017‑11‑07 NASDAQ FLIR FLIR Systems 7,411.01 0.00 0.00 0.00 289.96 47.27 52.58 11.23
2017‑11‑07 NYSE FL Foot Locker 4,164.60 126.00 0.00 890.00 1,000.00 29.24 40.88 39.81
2017‑11‑07 NASDAQ FRPH FRP Holdings 581.42 36.01 0.00 0.00 0.00 43.75 56.60 29.37
2017‑11‑07 NASDAQ ENTA Enanta Pharmaceuticals 1,741.43 0.00 0.00 0.00 24.61 48.01 87.49 82.23
2017‑11‑07 NYSE KODK Eastman Kodak Co. 131.75 0.00 0.00 0.00 -18.00 5.20 4.90 -5.77
2017‑11‑07 NYSE AM Antero Midstream Partners 0.00 406.32 0.00 6.76 219.03 28.48 26.30 -7.65
2017‑11‑07 NASDAQ JAKK JAKKS Pacific 68.52 0.00 0.00 0.00 -64.16 2.60 2.25 -13.46
2017‑11‑07 NYSE GCAP Gain Capital Holdings 378.13 0.00 0.00 0.00 -0.32 6.99 8.11 16.02
2017‑11‑07 OTC ACHI Accretive Health 262.72 0.00 0.00 0.00 -27.50 2.57 2.57 0.00
2017‑11‑07 AMEX AE Adams Resources & Energy 196.56 0.00 0.00 0.00 1.50 44.35 46.05 3.83
2017‑11‑07 NYSE BKE Buckle 833.35 0.00 0.00 205.25 152.76 17.80 22.10 24.16
2017‑11‑07 NYSE MN Manning & Napier 51.13 0.00 0.00 0.00 51.77 3.90 3.15 -19.23
2017‑11‑07 NASDAQ HIBB Hibbett Sports 278.47 0.00 0.00 58.33 96.76 12.75 25.15 97.25
2017‑11‑07 NASDAQ CLMS Calamos Asset Management 169.99 45.95 0.00 76.55 30.34 8.28 8.28 0.00
2017‑11‑07 NYSE GJR Synthetic Fixed-Income Sec STRATS 2006-01, Float Rate Procter & Gamble 61,001.30 21,705.00 0.00 0.00 13,955.00 21.40 22.22 3.83
2017‑11‑07 NYSE CLD Cloud Peak Energy 0.00 0.00 0.00 0.00 4.94 4.16 3.13 -24.76
2017‑11‑07 NYSE JCP J.C. Penney Co. 969.70 214.00 0.00 185.00 395.00 2.37 2.90 22.36
2017‑11‑07 OTC FABU FAB Universal 22.89 0.00 0.00 98.22 29.88 1.10 1.10 0.00
2017‑11‑07 NASDAQ STKS ONE Group Hospitality 42.24 15.14 0.00 1.80 15.29 1.59 2.43 52.83
2017‑11‑07 NYSE AFGE American Financial Group, Inc. 2,323.13 0.00 0.00 0.00 724.00 26.03 25.70 -1.27
2017‑11‑07 NASDAQ AHGP Alliance Holdings GP, L.P 1,396.60 0.00 0.00 0.00 326.66 27.85 23.17 -16.80
2017‑11‑07 NASDAQ UTHR United Therapeutics 5,037.33 0.00 0.00 0.00 814.90 122.30 114.06 -6.74
2017‑11‑07 NASDAQ NHTC Natural Health Trends 219.12 0.00 0.00 109.65 47.88 17.30 18.69 8.03
2017‑11‑07 OTC BRBW Brunswick Bancorp 644.22 0.00 0.00 0.00 354.90 7.15 7.15 0.00
2017‑11‑07 OTC QUSA Questar Assessment 477.50 998.20 0.00 0.00 374.40 2.71 2.71 0.00
2017‑11‑07 NYSE CWH Camping World Holdings 1,035.55 0.00 0.00 0.00 361.38 42.30 27.06 -36.03
2017‑11‑07 NASDAQ DISCB Discovery Communications 3,819.26 0.00 0.00 0.00 713.00 22.00 38.00 72.73
2017‑11‑07 NASDAQ ABAC Aoxin Tianli Group 18.92 0.00 0.00 60.39 2.45 3.35 2.50 -25.37
2017‑11‑07 NASDAQ SBSA Spanish Broadcasting System 10.17 0.00 0.00 11.84 42.17 1.40 1.40 0.00
2017‑11‑07 NASDAQ DISCA Discovery Communications 3,446.58 0.00 0.00 0.00 713.00 17.33 23.16 33.64
2017‑11‑07 NASDAQ GRMN Garmin 11,880.68 0.00 0.00 0.00 668.86 59.21 58.94 -0.46
2017‑11‑07 NASDAQ DHRM Dehaier Medical Systems 7.81 0.00 1.44 3.51 4.39 1.69 1.69 0.00
2017‑11‑07 OTC NSARP NSTAR Electric Co. 0.01 1,243.21 0.00 9.14 486.66 98.25 98.25 0.00
2017‑11‑07 OTC NSARO NSTAR Electric Co. 0.01 1,243.21 0.00 9.14 486.66 97.69 97.69 0.00
2017‑11‑07 OTC TRXO T-Rex Oil 17.65 0.00 0.00 0.13 17.19 1.02 1.02 0.00
2017‑11‑07 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights 202.18 0.00 0.00 0.00 4,707.00 1.13 0.25 -77.88
2017‑11‑07 NYSE CTB Cooper Tire & Rubber Co. 1,498.55 0.00 0.00 0.00 271.72 32.45 27.80 -14.33
2017‑11‑07 NYSE AOI Alliance One International 251.01 0.00 3.17 0.00 84.57 13.80 24.75 79.35
2017‑11‑07 AMEX TKAT Takung Art Co. 26.26 0.00 0.00 14.89 8.44 4.07 2.04 -49.90
2017‑11‑07 NYSE VLP Valero Energy Partners 57.67 0.00 0.00 0.00 275.03 42.35 40.68 -3.94
2017‑11‑07 NASDAQ CREG China Recycling Energy 8.31 0.00 0.00 48.31 10.35 1.24 1.56 25.81
2017‑11‑07 NASDAQ AFOP Alliance Fiber Optic Products 292.52 0.00 0.00 13.08 19.19 18.51 18.51 0.00
2017‑11‑07 NASDAQ LVNTB Liberty Interactive Ventures Corp Series B 1,585.77 0.00 0.00 0.00 1,043.00 56.38 54.30 -3.69
2017‑11‑07 NYSE GBX Greenbrier Companies 1,593.91 0.00 0.00 591.41 260.43 50.30 45.50 -9.54
2017‑11‑07 NASDAQ NAII Natural Alternatives International 77.63 0.00 0.00 0.00 9.70 10.55 10.00 -5.21
2017‑11‑07 NASDAQ PCO Pendrell 162.95 0.00 0.00 0.00 16.15 6.51 634.50 9,646.54
2017‑11‑07 AMEX BRN Barnwell Industries 15.97 0.00 0.00 0.00 5.85 2.00 1.90 -5.00
2017‑11‑07 NYSE CBM Cambrex 1,841.73 0.00 0.00 0.00 142.72 49.45 55.00 11.22
2017‑11‑07 NASDAQ QVCA Liberty Interactive Series A QVC Group 815.66 0.00 0.00 0.00 1,043.00 21.55 27.93 29.61
2017‑11‑07 NYSE DDR DDR 2,657.87 0.00 0.00 0.00 670.67 7.97 6.75 -15.31
2017‑11‑07 NASDAQ ATRI ATRION 1,148.51 0.00 0.00 0.00 41.27 662.00 635.80 -3.96
2017‑11‑07 NYSE ACW Accuride 124.70 314.50 0.00 0.00 29.42 2.58 2.58 0.00
2017‑11‑07 NYSE EXPR Express 565.68 0.00 0.00 198.29 103.60 6.44 7.29 13.20
2017‑11‑07 NYSE WNC Wabash National 1,368.41 551.41 0.00 191.52 130.82 19.08 21.24 11.32
2017‑11‑07 NASDAQ MBRG Middleburg Financial 288.49 39.50 0.00 28.54 54.11 40.04 40.04 0.00
2017‑11‑07 NYSE MSGN MSG Networks 1,534.52 0.00 0.00 0.00 313.26 16.95 22.55 33.04
2017‑11‑07 NASDAQ SPKE Spark Energy 160.82 0.00 0.00 0.00 102.42 12.10 12.15 0.41
2017‑11‑07 NASDAQ RILY B. Riley Financial 544.67 0.00 0.00 0.00 28.84 16.15 21.25 31.58
2017‑11‑07 NASDAQ FINL Finish Line 400.18 0.00 0.00 77.19 54.20 9.38 13.55 44.46
2017‑11‑07 OTC KCDMY Kimberly-Clark de Mexico S.A.B. de C.V. ADR 3,668.63 6,472.00 253.00 0.00 3,299.00 10.34 10.34 0.00
2017‑11‑07 NYSE CPPL Columbia Pipeline Partners 1,725.29 630.90 0.00 8.40 550.30 17.15 17.15 0.00
2017‑11‑07 NYSE MCS Marcus Corporation 605.66 0.00 0.00 0.00 75.59 26.50 31.05 17.17
2017‑11‑07 NASDAQ GILD Gilead Sciences 99,821.92 0.00 0.00 0.00 14,124.00 73.21 73.70 0.67
2017‑11‑07 NYSE LEE Lee Enterprises 125.58 0.00 0.00 0.00 92.55 2.35 2.35 0.00
2017‑11‑07 NASDAQ CALL magicJack VocalTec 136.00 0.00 0.00 0.00 -28.18 5.75 8.40 46.09
2017‑11‑07 NYSE RYI Ryerson Holdings 387.86 0.00 0.00 0.00 110.00 8.90 10.15 14.04
2017‑11‑07 OTC ESWW Environmental Solutions Worldwide 6.52 0.00 0.00 8.31 5.56 32.39 32.39 0.00
2017‑11‑07 NASDAQ SPWH Sportsman's Warehouse Holdings 174.18 133.59 0.00 2.15 60.69 4.00 4.96 24.00
2017‑11‑07 NYSE GCO Genesco 487.42 2.21 0.00 50.74 141.96 23.75 41.50 74.74
2017‑11‑07 AMEX IFMI Institutional Financial Markets 3.01 0.00 0.00 0.00 7.40 1.16 1.16 0.00
2017‑11‑07 NASDAQ BBBY Bed Bath & Beyond 2,952.84 1,500.00 0.00 453.10 1,135.21 19.26 17.14 -11.01
2017‑11‑07 NYSE GME GameStop 1,963.01 817.20 0.00 454.70 557.70 17.11 12.88 -24.72
2017‑11‑07 NYSE NC NACCO Industries 268.05 0.00 0.00 0.00 32.81 41.00 39.65 -3.29
2017‑11‑07 NYSE MGR Affiliated Managers Group 1,493.13 0.00 0.00 0.00 1,107.90 25.48 25.48 0.00
2017‑11‑07 NASDAQ PATI Patriot Transportation Holding 61.58 0.00 0.00 0.00 2.37 18.85 19.30 2.39
2017‑11‑07 OTC SLRK Solera National Bancorp 20.32 0.00 0.00 0.87 4.60 7.49 7.49 0.00
2017‑11‑07 OTC RSMDF Resmed 1,015.62 0.00 0.00 858.90 425.80 7.06 7.06 0.00
2017‑11‑07 NYSE WLKP Westlake Chemical Partners 749.52 0.00 0.00 0.00 374.41 22.65 23.35 3.09
2017‑11‑07 NASDAQ DISCK Discovery Communications 3,260.23 0.00 0.00 0.00 713.00 16.21 21.46 32.39
2017‑11‑07 NASDAQ GURE Gulf Resources 67.68 0.00 0.00 0.00 11.17 1.50 1.43 -4.67
2017‑11‑07 OTC SIAF Sino Agro Food 99.05 6.03 0.00 1.87 66.74 3.93 3.93 0.00
2017‑11‑07 NASDAQ FRAN Francesca's Holdings 241.08 0.00 0.00 19.02 67.92 6.53 4.72 -27.72
2017‑11‑07 NYSE HRTG Heritage Insurance Holdings 433.60 0.00 0.00 0.00 49.53 16.68 16.39 -1.74
2017‑11‑07 AMEX IMH Impac Mortgage Holdings 183.75 0.00 0.00 0.00 -17.73 12.98 8.74 -32.67
2017‑11‑07 NASDAQ NRCIA National Research 118.80 1.07 0.00 34.73 34.22 34.45 33.55 -2.61
2017‑11‑07 NASDAQ CETX Cemtrex 30.02 0.00 0.00 0.00 5.12 2.69 2.84 5.58
2017‑11‑07 NASDAQ MNKD MannKind 201.18 0.00 0.00 0.00 -108.19 3.25 1.70 -47.69
2017‑11‑07 NASDAQ WHLM Wilhelmina International 0.03 2.65 0.00 0.00 1.02 6.40 6.42 0.31
2017‑11‑07 NYSE CGA China Green Agriculture 49.73 0.00 0.00 0.00 31.98 1.22 1.28 4.92
2017‑11‑07 NYSE CTBB Qwest 0.00 0.00 0.00 0.00 2,313.00 23.69 21.43 -9.54
2017‑11‑07 NYSE TAL TAL International Group 1,221.27 3,241.73 0.00 73.68 255.82 30.36 36.92 21.61
2017‑11‑07 OTC ACO AMCOL International 112.39 0.00 0.00 0.00 35.80 3.43 3.43 0.00
2017‑11‑07 NASDAQ SINO Sino-Global Shipping America 12.00 0.00 0.00 0.00 3.10 3.15 1.16 -63.17
2017‑11‑07 OTC GELT General Agriculture 60.49 0.00 0.00 0.62 14.25 3.80 3.80 0.00