NameThe Acquirer's Multiple
CreatorTom
Performance15.255
Current Holdings373

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
2018‑07‑12 NASDAQ SCKT Socket Mobile 14.17 0.02 n/a 2.07 2.42 2.40 2.56 6.67
2018‑07‑06 NASDAQ JRSH Jerash Holdings 80.52 n/a 0.31 8.60 11.83 5.91 6.06 2.54
2018‑07‑03 NASDAQ UCTT Ultra Clean Holdings 623.46 n/a n/a 162.37 89.40 15.64 16.16 3.32
2018‑06‑29 NYSE VSH Vishay Intertechnology 310.90 406.38 2.21 839.59 311.59 23.20 26.15 12.72
2018‑06‑28 NYSE MHO M 780.27 n/a n/a 53.58 138.66 26.03 27.91 7.22
2018‑06‑19 NASDAQ NMRX Numerex 77.34 15.74 n/a 6.58 22.80 3.93 3.93 0.00
2018‑06‑08 NASDAQ EMMS Emmis Communications 65.11 53.38 29.71 10.46 90.80 5.57 4.39 -21.18
2018‑06‑07 NASDAQ CCNI Command Center 29.93 n/a n/a 6.71 3.70 5.70 6.08 6.76
2018‑05‑31 NASDAQ JCTCF Jewett-Cameron Trading 18.59 n/a n/a n/a 4.44 8.05 8.05 0.00
2018‑05‑22 NASDAQ VCTR Victory Capital Holdings, Inc. Class A 131.21 310.44 n/a 12.30 90.17 10.40 10.52 1.15
2018‑05‑18 AMEX SGB Southwest Georgia Financial 55.60 0.00 n/a 48.99 5.43 21.35 21.80 2.11
2018‑05‑18 NASDAQ SAFM Sanderson Farms 2,619.26 0.00 n/a 327.26 425.24 107.25 99.50 -7.23
2018‑05‑08 NASDAQ MVBF MVB Financial 185.73 240.89 n/a 23.63 97.25 18.94 17.88 -5.60
2018‑05‑07 NYSE DKS Dick's Sporting Goods 2,513.03 58.77 n/a 104.60 477.57 30.35 33.94 11.83
2018‑05‑03 NYSE EGY VAALCO Energy 192.64 6.95 n/a 32.20 19.95 1.10 3.09 180.91
2018‑05‑02 NASDAQ FLWS 1-800-Flowers.com 374.23 104.25 0.00 173.07 46.36 12.00 12.70 5.83
2018‑04‑27 NYSE ATUS Altice USA 13,908.49 n/a 1.54 1,427.65 865.38 17.59 17.89 1.71
2018‑04‑27 OTC SLGD Scott's Liquid Gold 19.48 0.97 n/a 3.90 7.63 1.62 1.62 0.00
2018‑04‑27 NYSE TLYS Tilly's 166.18 n/a n/a 41.19 23.99 11.34 15.35 35.36
2018‑04‑27 NYSE EVC Entravision Communications 316.27 294.86 n/a 89.22 278.39 4.80 4.70 -2.08
2018‑04‑27 NASDAQ ASYS Amtech Systems 86.40 8.59 0.00 50.49 10.43 6.88 5.86 -14.83
2018‑04‑27 OTC PFHO Pacific Health Care Organization 47.04 n/a n/a 6.71 1.69 14.70 14.70 0.00
2018‑04‑27 NASDAQ HPJ Highpower International 46.60 0.00 0.00 18.86 12.58 3.35 2.96 -11.52
2018‑04‑27 NASDAQ TAIT Taitron Components 8.75 n/a 0.10 3.59 0.79 1.37 1.85 35.04
2018‑04‑27 NASDAQ ZHNE Zhone Technologies 19.57 n/a 0.60 23.16 0.72 1.19 1.19 0.00
2018‑04‑27 NASDAQ PNRG PrimeEnergy 146.90 64.80 7.14 8.42 41.98 67.00 71.15 6.19
2018‑04‑27 NYSE ODC Oil-Dri of America 84.09 n/a n/a 10.61 15.23 38.59 45.01 16.64
2018‑04‑27 OTC UNIR Uniroyal Global Engineered Products 57.19 4.02 n/a 0.82 4.54 3.35 3.35 0.00
2018‑04‑26 NYSE CMSA CMS Energy 2,101.88 10,296.00 37.00 195.00 1,338.00 24.54 24.75 0.86
2018‑04‑26 NYSE BRC Brady 130.58 58.16 n/a 130.90 131.01 37.35 37.00 -0.94
2018‑04‑26 NASDAQ CME CME Group 0.10 n/a n/a 784.60 2,312.00 159.45 169.02 6.00
2018‑04‑26 NASDAQ GENC Gencor Industries 36.85 n/a n/a 22.88 10.24 15.80 15.85 0.32
2018‑04‑26 NASDAQ EEI Ecology and Environment 16.10 0.07 1.98 15.12 5.93 12.45 13.45 8.03
2018‑04‑26 NYSE MX MagnaChip Semiconductor 388.46 303.95 n/a 123.14 39.24 9.20 11.35 23.37
2018‑04‑26 NASDAQ ANIP ANI Pharmaceuticals 0.77 130.20 n/a 51.97 28.33 58.68 70.07 19.41
2018‑04‑26 NYSE LEN.B Lennar 8,992.26 0.00 113.81 2,650.87 1,475.50 43.91 45.36 3.30
2018‑04‑26 NASDAQ EXPE Expedia 1,624.96 4,271.00 0.00 3,423.00 625.14 106.35 128.79 21.10
2018‑04‑26 NYSE IDT IDT 8.66 n/a 0.36 50.15 5.55 5.60 5.74 2.50
2018‑04‑26 NYSE AOS Smith 1,569.92 293.20 n/a 241.90 577.90 62.65 59.84 -4.49
2018‑04‑26 OTC UHID Universal Health Services 700.00 3,921.34 70.38 73.05 1,280.18 106.43 106.43 0.00
2018‑04‑26 NASDAQ DLTH Duluth Holdings 58.94 1.40 3.29 n/a 37.07 17.48 24.36 39.36
2018‑04‑26 NYSE GHC Graham Holdings 553.24 91.08 0.00 315.79 136.40 610.05 565.35 -7.33
2018‑04‑26 NYSE LB L Brands 9,631.76 5,719.00 2.00 1,032.00 1,728.00 35.44 32.06 -9.54
2018‑04‑26 NASDAQ HMTV Hemisphere Media Group 253.29 205.66 n/a 107.38 25.36 11.00 12.65 15.00
2018‑04‑26 AMEX CIX CompX International 32.27 0.00 n/a 28.35 15.23 13.70 13.00 -5.11
2018‑04‑26 NYSE CVC Cablevision Systems 614.81 0.00 -0.33 933.46 848.47 34.87 34.87 0.00
2018‑04‑26 NYSE CBS CBS 2,213.32 9,706.00 n/a 147.00 2,423.00 50.03 58.02 15.97
2018‑04‑26 NYSE FII Federated Investors 0.21 n/a 0.00 325.61 341.51 31.07 23.42 -24.62
2018‑04‑26 NYSE CBS.A CBS 2,224.58 9,706.00 n/a 147.00 2,423.00 50.24 58.11 15.66
2018‑04‑26 NYSE CSC Computer Sciences 0.07 2,317.00 278.00 1,263.00 357.00 69.01 69.01 0.00
2018‑04‑26 NASDAQ KBAL Kimball International 4.29 0.18 n/a 39.55 56.66 16.75 15.99 -4.54
2018‑04‑26 NYSE RAX Rackspace Hosting 0.00 493.10 n/a 632.10 206.10 31.99 31.99 0.00
2018‑04‑26 NYSE SCS Steelcase 1,220.54 291.50 n/a 134.90 200.20 13.90 13.80 -0.72
2018‑04‑26 NYSE PZN Pzena Investment Management 160.93 n/a 56.07 27.35 69.05 9.18 9.00 -1.96
2018‑04‑26 NYSE UHS Universal Health Services 754.66 3,921.34 70.38 73.05 1,280.18 115.02 114.97 -0.04
2018‑04‑26 NYSE ACN Accenture 111.74 25.96 355.41 3,928.84 4,632.61 152.29 168.07 10.36
2018‑04‑26 NYSE WSO.B Watsco 974.34 91.23 256.91 58.07 353.87 170.23 181.81 6.80
2018‑04‑26 NYSE CMS CMS Energy 4,024.61 10,296.00 37.00 195.00 1,338.00 46.44 47.60 2.50
2018‑04‑26 NYSE OGCP Empire State Realty OP 73.67 610.83 n/a 690.47 195.84 17.00 17.02 0.12
2018‑04‑26 NYSE FISK Empire State Realty OP 74.61 610.83 n/a 690.47 195.84 17.40 17.24 -0.92
2018‑04‑26 NASDAQ CTIB CTI Industries 14.35 2.16 -0.93 0.60 0.63 3.85 4.08 6.10
2018‑04‑26 NASDAQ REGN Regeneron Pharmaceuticals 702.69 n/a n/a 1,019.49 2,079.59 323.97 365.43 12.80
2018‑04‑26 NYSE SWN Southwestern Energy Co. 3,157.02 4,393.00 n/a 958.00 731.00 4.52 5.24 15.93
2018‑04‑26 NYSE ESBA Empire State Realty Op 73.97 610.83 n/a 690.47 195.84 17.32 17.24 -0.46
2018‑04‑26 OTC SIMA Sonics & Materials 180.20 701.85 n/a 44.87 123.28 4.85 4.85 0.00
2018‑04‑26 NASDAQ NCMI National CineMedia 665.13 944.80 289.70 46.00 153.90 5.77 8.46 46.62
2018‑04‑26 NASDAQ JBSS Sanfilippo & Son 200.34 29.16 n/a 1.01 58.34 58.49 76.69 31.12
2018‑04‑26 OTC SKHCF Sonic Healthcare 617.14 701.85 n/a 44.87 123.28 16.61 16.61 0.00
2018‑04‑26 NYSE MDP Meredith 279.95 3,138.20 0.00 372.20 309.12 51.65 51.45 -0.39
2018‑04‑26 NASDAQ VIA Viacom 1,732.56 10,069.00 74.00 417.00 2,489.00 36.05 33.95 -5.83
2018‑04‑26 OTC MDPEB Meredith 319.03 3,138.20 0.00 372.20 309.12 62.45 62.45 0.00
2018‑04‑26 NASDAQ SCHL Scholastic 77.13 n/a n/a 362.60 88.90 41.55 46.55 12.03
2018‑04‑26 NASDAQ AMSWA American Software 27.96 n/a n/a 52.79 13.53 13.10 15.59 19.01
2018‑04‑26 NASDAQ SOFO Sonic Foundry 87.31 701.85 n/a 44.87 123.28 2.38 2.19 -7.98
2018‑04‑26 NYSE WSO Watsco 978.59 91.23 256.91 58.07 353.87 171.20 182.29 6.48
2018‑04‑25 NYSE ADPT Adeptus Health 32.96 160.38 85.08 6.08 35.17 2.01 2.01 0.00
2018‑04‑25 NYSE BEN Franklin Resources 17,464.93 1,044.80 343.80 8,726.50 2,264.30 33.58 32.11 -4.38
2018‑04‑25 NASDAQ FNJN Finjan Holdings 123.96 n/a n/a 80.44 14.41 3.01 4.89 62.46
2018‑04‑25 NASDAQ SAMG Silvercrest Asset Management Group 136.19 0.72 23.50 35.39 20.37 15.50 16.75 8.06
2018‑04‑25 NYSE PIR Pier 1 Imports 198.37 199.61 n/a 156.76 27.67 2.24 2.22 -0.89
2018‑04‑25 NYSE BPI BridgePoint Education 176.70 n/a n/a 171.18 7.85 6.05 7.00 15.70
2018‑04‑25 NYSE AGX Argan 634.38 n/a 0.05 151.52 106.98 38.10 39.00 2.36
2018‑04‑25 NYSE GM General Motors 55,467.39 0.00 1,160.00 14,256.00 10,016.00 38.11 40.03 5.04
2018‑04‑25 NYSE SIG Signet Jewelers 2,194.41 758.70 n/a 153.90 579.90 40.09 58.59 46.15
2018‑04‑25 NYSE ENO Entergy New Orleans 4,635.22 12,621.31 94.00 908.48 1,355.00 25.13 25.85 2.87
2018‑04‑20 NASDAQ ACET Aceto 105.30 319.42 n/a 62.03 30.55 2.51 3.41 35.86
2018‑04‑03 NASDAQ CNCE Concert Pharmaceuticals 397.96 0.00 n/a 35.70 92.65 20.69 16.77 -18.95
2018‑03‑29 NASDAQ ALSK Alaska Communications Systems Group 89.23 167.66 1.00 5.23 18.71 1.80 1.66 -7.78
2018‑03‑23 NASDAQ VIAB Viacom 1,482.94 10,069.00 74.00 417.00 2,489.00 30.14 28.58 -5.18
2018‑03‑23 NYSE NGL NGL Energy Partners 1,513.52 2,685.82 n/a 26.21 138.26 10.40 12.20 17.31
2018‑03‑20 NYSE AFL AFLAC 32,979.52 5,372.00 n/a 4,080.00 4,087.00 45.43 42.94 -5.48
2018‑03‑16 NASDAQ FLML Flamel Technologies S.A. 381.78 111.84 n/a 40.91 89.50 10.39 10.39 0.00
2018‑03‑16 NYSE TGNA TEGNA 2,577.37 3,196.55 n/a 8.34 545.90 12.56 10.94 -12.90
2018‑03‑16 NASDAQ QRTEA Liberty Interactive Corporation QVC Group Series A 642.22 8,238.00 107.00 1,055.00 1,043.00 27.52 21.95 -20.24
2018‑03‑16 NASDAQ SALM Salem Media Group 100.02 249.78 n/a 0.01 22.97 3.95 4.85 22.78
2018‑03‑16 NASDAQ AVDL Avadel Pharmaceuticals 261.26 111.84 n/a 40.91 89.50 7.12 6.96 -2.25
2018‑03‑16 NASDAQ UONE Urban One 3.94 972.37 0.00 42.96 52.72 2.15 2.30 6.98
2018‑03‑16 AMEX COHN Cohen 13.60 44.40 7.47 11.76 7.40 11.20 10.65 -4.91
2018‑03‑16 NASDAQ UONEK Urban One, Inc. Class D 3.37 972.37 0.00 42.96 52.72 2.20 2.05 -6.82
2018‑03‑15 AMEX MNI McClatchy Co. 50.62 688.18 n/a 19.98 42.16 9.15 10.18 11.26
2018‑03‑15 NYSE AHT Ashford Hospitality Trust 804.87 3,700.00 0.61 277.69 135.00 6.57 8.13 23.74
2018‑03‑15 AMEX SNMP Sanchez Midstream Partners 175.96 182.93 n/a 1.80 33.68 11.95 11.60 -2.93
2018‑03‑15 AMEX NEN New England Realty Associates 6.67 255.09 n/a 4.83 14.14 69.78 68.10 -2.41
2018‑03‑15 NASDAQ OTEL Otelco 51.30 84.83 n/a 6.29 19.61 15.30 14.95 -2.29
2018‑03‑15 NYSE HESM Hess Midstream Partners 536.35 n/a n/a 37.50 286.20 19.44 19.56 0.62
2018‑03‑09 NASDAQ CZR Caesars Entertainment 8,029.68 8,901.00 92.00 2,485.00 532.00 12.70 11.47 -9.65
2018‑03‑09 NASDAQ BELFB Bel Fuse 44.48 122.00 n/a 66.85 16.34 18.45 21.90 18.70
2018‑03‑09 NASDAQ BKEP Blueknight Energy Partners L.P., L.L.C 131.04 334.59 n/a 2.08 43.59 4.80 3.10 -35.42
2018‑03‑09 NYSE USDP USD Partners 0.42 201.84 n/a 6.36 31.11 11.40 10.68 -6.32
2018‑03‑09 NASDAQ AUTO AutoWeb 53.74 0.00 n/a 15.16 -38.58 3.96 4.19 5.81
2018‑03‑09 NYSE GLP Global Partners 584.72 n/a n/a 11.69 119.78 16.50 17.10 3.64
2018‑03‑09 NASDAQ BELFA Bel Fuse 43.61 122.00 n/a 66.85 16.34 17.26 21.73 25.90
2018‑03‑09 NYSE ELVT Elevate Credit 439.69 521.96 n/a 87.86 71.00 7.38 10.02 35.77
2018‑03‑06 NASDAQ OPHT Ophthotech 97.71 n/a n/a 154.90 108.00 2.90 2.65 -8.45
2018‑03‑06 NASDAQ ASCMA Ascent Capital Group 40.62 1,794.25 n/a 30.09 41.51 5.15 3.21 -37.67
2018‑03‑06 NASDAQ RCM R1 RCM 934.28 n/a n/a 167.60 -27.50 6.36 8.79 38.32
2018‑03‑06 OTC ASCMB Ascent Capital Group 192.27 1,794.25 n/a 30.09 41.51 16.00 16.00 0.00
2018‑03‑02 OTC FWONB Liberty Media, Formula One Group Series B 28.37 14,113.00 5,498.00 1,042.00 1,394.00 28.89 28.89 0.00
2018‑03‑02 NYSE WTI W & T Offshore 1,123.86 990.34 n/a 130.71 109.95 3.83 8.14 112.53
2018‑03‑02 NYSE EPE EP Energy 677.97 4,104.00 n/a 19.00 139.00 1.65 2.31 40.00
2018‑03‑02 NYSE XRM Xerium Technologies 218.82 500.12 n/a 9.90 54.78 5.90 13.32 125.76
2018‑03‑02 NASDAQ LSXMB Liberty Media, Sirius XM Group Series B 46.98 14,113.00 5,498.00 1,042.00 1,394.00 40.37 47.85 18.53
2018‑03‑02 NASDAQ MDCA MDC Partners 0.52 943.13 0.00 29.20 131.96 8.20 5.35 -34.76
2018‑03‑02 OTC BATRB Liberty Media 23.49 14,113.00 5,498.00 1,042.00 1,394.00 23.92 23.92 0.00
2018‑03‑02 NYSE GTN.A Gray Television 102.62 1,836.83 n/a 443.43 291.23 12.05 14.93 23.86
2018‑03‑02 NYSE PAGP Plains GP Holdings 3,686.81 9,824.00 n/a 26.00 1,147.00 21.34 22.93 7.45
2018‑03‑02 NYSE HK Halcon Resources 635.41 612.05 n/a 382.07 715.42 5.35 3.74 -30.09
2018‑03‑02 NYSE GTN Gray Television 105.31 1,836.83 n/a 443.43 291.23 13.90 15.45 11.15
2018‑03‑02 NASDAQ AMCX AMC Networks 2,913.93 3,101.14 30.37 529.20 722.36 53.39 61.45 15.10
2018‑03‑02 NYSE ABG Asbury Automotive Group 1,389.53 859.10 n/a 4.80 287.70 66.15 68.75 3.93
2018‑03‑02 NASDAQ BATRA Liberty Media 25.71 14,113.00 5,498.00 1,042.00 1,394.00 23.73 25.88 9.06
2018‑03‑02 NASDAQ FWONA Liberty Media, Formula One Group Series A 35.92 14,113.00 5,498.00 1,042.00 1,394.00 31.49 36.50 15.91
2018‑03‑02 NASDAQ FWONK Liberty Media, Formula One Group Series C 37.65 14,113.00 5,498.00 1,042.00 1,394.00 32.86 38.50 17.16
2018‑03‑02 NYSE GEF Greif 1,536.06 1,041.00 42.80 108.20 272.40 50.62 52.19 3.10
2018‑03‑02 NYSE TRTN Triton International 2,480.63 n/a n/a 118.27 546.44 30.25 30.88 2.08
2018‑03‑02 NASDAQ LSXMK Liberty Media, Sirius XM Group Series C 46.83 14,113.00 5,498.00 1,042.00 1,394.00 43.06 47.92 11.29
2018‑03‑02 NASDAQ JASN Jason Industries 64.92 401.12 0.00 47.99 23.49 2.65 2.60 -1.89
2018‑03‑02 NYSE AFI Armstrong Flooring 128.47 1,923.40 1.50 52.10 140.80 14.27 14.15 -0.84
2018‑03‑02 NASDAQ BATRK Liberty Media 25.72 14,113.00 5,498.00 1,042.00 1,394.00 23.79 26.02 9.37
2018‑03‑02 OTC BATRR Liberty Media 2.08 14,113.00 5,498.00 1,042.00 1,394.00 2.12 2.12 0.00
2018‑03‑02 NYSE OMP Oasis Midstream Partners 268.59 117.00 n/a 4.05 102.36 16.73 19.14 14.41
2018‑03‑02 NYSE CAI CAI International 474.65 1,736.27 0.00 n/a 111.02 20.50 22.18 8.20
2018‑03‑02 NYSE SN Sanchez Energy 429.27 2,366.49 n/a 550.04 92.45 3.19 4.72 47.96
2018‑03‑02 NASDAQ PNK Pinnacle Entertainment 2,049.65 795.20 8.95 152.42 428.62 30.00 34.73 15.77
2018‑03‑02 NYSE NYLD.A NRG Yield 731.69 5,261.00 371.00 173.00 283.00 17.12 17.12 0.00
2018‑03‑02 NYSE MNK Maillinckrodt plc. 1,798.79 6,491.50 n/a 511.90 420.10 16.31 21.61 32.50
2018‑03‑02 NYSE GNW Genworth Financial 2,307.88 4,654.00 1,844.00 n/a 696.00 2.83 4.62 63.25
2018‑03‑02 NYSE NYLD NRG Yield 765.02 5,261.00 371.00 173.00 283.00 16.40 18.10 10.37
2018‑03‑02 NASDAQ LSXMA Liberty Media, Sirius XM Group Series A 46.56 14,113.00 5,498.00 1,042.00 1,394.00 43.02 47.76 11.02
2018‑03‑02 NYSE NRP Natural Resource Partners 386.36 804.58 n/a 21.15 183.97 30.20 31.85 5.46
2018‑03‑02 NYSE RRD Donnelley & Sons Co. 395.79 2,188.50 14.50 235.20 226.50 7.31 5.50 -24.76
2018‑03‑02 NYSE CBL CBL & Associates Properties 961.73 4,207.69 94.81 23.35 232.56 4.81 5.31 10.40
2018‑03‑02 NYSE SKX Skechers U.S.A. 4,249.17 72.45 137.16 700.07 382.88 41.40 31.85 -23.07
2018‑02‑28 NASDAQ BBGI Beasley Broadcast Group 121.94 222.61 n/a 13.17 60.84 10.50 10.45 -0.48
2018‑02‑27 NYSE THC Tenet Healthcare 3,494.22 14,889.00 681.00 974.00 1,113.00 20.77 34.94 68.22
2018‑02‑23 NYSE AVP Avon Products 640.44 1,629.60 9.70 772.50 273.30 2.78 1.44 -48.20
2018‑02‑23 NYSE PBF PBF Energy 0.00 2,165.60 565.94 362.96 730.22 30.58 42.13 37.77
2018‑02‑23 AMEX NOG Northern Oil and Gas 437.12 980.80 n/a 89.47 60.49 2.05 3.24 58.05
2018‑02‑23 NASDAQ ECPG Encore Capital Group 984.86 3,607.10 -9.06 217.14 324.54 42.70 35.70 -16.39
2018‑02‑23 NASDAQ GPOR Gulfport Energy 2,099.52 2,239.65 n/a 118.61 548.37 9.94 12.01 20.82
2018‑02‑23 NYSE CHK Chesapeake Energy 4,732.32 9,377.00 123.00 4.00 1,139.00 3.20 4.77 49.06
2018‑02‑23 NYSE DUKH Duke Energy 17,882.70 52,981.00 6.00 421.00 5,781.00 24.88 25.28 1.61
2018‑02‑22 NYSE CGI Celadon Group 97.63 114.50 n/a 6.14 52.21 3.75 3.45 -8.00
2018‑02‑22 OTC DPUKY Dominos Pizza UK and IRL Plc. 329.33 3,117.19 n/a 44.61 521.23 7.79 7.79 0.00
2018‑02‑22 NYSE GPI Group 1 Automotive 1,374.20 1,376.77 n/a 33.09 341.87 75.10 66.79 -11.07
2018‑02‑16 NASDAQ CIDM Cinedigm 52.17 68.29 -1.25 17.95 0.72 1.25 1.52 22.09
2018‑02‑16 NYSE DTQ DTE Energy Co. 4,526.19 12,185.00 475.00 164.00 1,646.00 23.70 24.82 4.73
2018‑02‑16 NASDAQ YRCW YRC Worldwide 360.27 900.00 n/a 104.00 98.40 9.85 10.48 6.40
2018‑02‑16 NYSE GBL GAMCO Investors 512.71 64.15 0.00 27.38 145.02 26.12 27.10 3.75
2018‑02‑16 NYSE DTJ DTE Energy 4,560.67 12,185.00 475.00 164.00 1,646.00 24.20 24.79 2.44
2018‑02‑16 NASDAQ GPP Green Plains Partners 265.36 137.10 n/a 0.59 64.16 18.00 16.35 -9.17
2018‑02‑16 NYSE DTY DTE Energy 4,825.64 12,185.00 475.00 164.00 1,646.00 26.10 26.17 0.27
2018‑02‑16 NYSE DTZ DTE Energy Co. 4,558.86 12,185.00 475.00 164.00 1,646.00 25.12 25.12 0.00
2018‑02‑14 NYSE TEGP Tallgrass Energy GP 1,287.16 2,426.01 n/a 4.25 271.85 22.49 22.16 -1.47
2018‑02‑09 NASDAQ AGTC Applied Genetic Technologies 71.54 n/a n/a 47.63 1.90 3.95 4.15 5.06
2018‑02‑09 NASDAQ IMKTA Ingles Markets 420.29 888.88 n/a 6.93 127.91 31.95 30.15 -5.63
2018‑01‑26 NASDAQ FTR Frontier Communications 405.50 17,530.00 n/a 201.00 -1,568.00 8.26 4.99 -39.59
2018‑01‑26 NASDAQ CAAS China Automotive Systems 128.47 n/a 6.92 78.73 19.27 4.67 4.08 -12.63
2018‑01‑26 NASDAQ PDFS PDF Solutions 376.04 n/a n/a 98.52 0.19 14.52 11.78 -18.87
2018‑01‑26 NASDAQ QADA QAD 711.48 13.71 n/a 144.39 -3.07 42.45 52.00 22.50
2018‑01‑26 OTC HICKA Hickok 5.88 3.43 n/a 0.85 2.68 2.75 2.75 0.00
2018‑01‑26 NYSE GJP Synthetic Fixed-Income Sec STRATS 2005-06, Float Rate Dominion Resources 14,793.35 34,723.00 2,353.00 189.00 4,130.00 22.55 22.57 0.09
2018‑01‑26 OTC MDNDF McDonalds Co. 23,474.02 27,207.10 n/a 2,412.20 7,744.50 28.80 28.80 0.00
2018‑01‑26 NASDAQ FLGT Fulgent Genetics 80.86 n/a n/a 5.27 -3.48 5.18 4.63 -10.62
2018‑01‑26 NASDAQ FTRPR Frontier Communications 788.56 17,530.00 n/a 201.00 -1,568.00 12.66 9.84 -22.27
2018‑01‑26 NYSE MOH Molina Healthcare 6,596.59 1,516.00 n/a 3,729.00 -555.00 92.49 105.87 14.47
2018‑01‑26 NASDAQ QADB QAD 537.58 13.71 n/a 144.39 -3.07 32.23 39.15 21.47
2018‑01‑26 NYSE MLR Miller Industries, Inc. 299.41 n/a n/a 15.06 31.54 26.80 26.15 -2.43
2018‑01‑26 NASDAQ EBIO Eleven Biotherapeutics 159.20 n/a n/a 19.69 -29.25 1.03 3.29 219.42
2018‑01‑26 NASDAQ ULBI Ultralife 159.14 n/a -0.14 18.24 6.48 7.20 10.05 39.58
2018‑01‑22 NASDAQ LIVE Live Ventures 25.59 29.06 0.00 2.50 18.10 15.61 13.00 -16.72
2018‑01‑12 AMEX VISI Volt Information Sciences 56.78 48.76 n/a 34.18 39.16 4.40 3.95 -10.23
2017‑12‑22 NYSE SCG SCANA 5,571.06 6,728.90 0.00 199.00 76.00 39.01 39.10 0.23
2017‑12‑22 NASDAQ NHLD National Holdings 38.60 n/a 0.00 27.21 7.97 2.66 3.18 19.55
2017‑12‑19 NASDAQ OPNT Opiant Pharmaceuticals 33.44 n/a n/a 5.90 7.09 23.70 15.57 -34.30
2017‑12‑19 NASDAQ SAUC Diversified Restaurant Holdings 31.50 0.00 n/a n/a 5.24 1.33 1.18 -11.28
2017‑12‑15 NYSE ESV Ensco 3,322.02 4,987.30 -2.50 465.40 -132.00 5.09 7.15 40.47
2017‑12‑14 NASDAQ TTNP Titan Pharmaceuticals 18.66 3.42 n/a 3.46 -14.50 1.23 0.90 -26.53
2017‑12‑08 NASDAQ AOBC American Outdoor Brands 603.01 n/a n/a 48.86 27.05 13.51 10.93 -19.10
2017‑12‑08 NASDAQ TGLS Tecnoglass 318.06 0.22 1.35 30.61 34.36 1.28 9.12 612.50
2017‑12‑08 NYSE FGP Ferrellgas Partners 322.55 1,995.61 n/a 9.50 95.37 4.36 3.27 -25.00
2017‑12‑08 NASDAQ SKIS Peak Resorts 74.11 165.72 n/a 19.09 14.07 5.10 5.55 8.82
2017‑12‑07 NYSE AXL American Axle & Manufacturing Holdings 1,854.65 4,063.10 3.20 340.70 543.00 16.46 16.73 1.64
2017‑11‑28 OTC TGLSW Tecnoglass 66.09 0.22 1.35 30.61 34.36 1.05 1.87 78.10
2017‑11‑22 NASDAQ MTEX Mannatech 54.66 n/a n/a 37.94 2.52 13.90 20.60 48.20
2017‑11‑17 NASDAQ TYHT Shineco 30.79 n/a 1.12 n/a 7.45 3.75 1.40 -62.67
2017‑11‑17 NASDAQ MBOT Microbot Medical 30.62 0.00 n/a 9.46 -5.27 1.12 0.67 -40.18
2017‑11‑17 NYSE FGL Fidelity & Guaranty Life 1,834.87 300.00 n/a 885.00 357.00 31.25 31.10 -0.48
2017‑11‑17 AMEX FSI Flexible Solutions International 18.90 0.30 n/a 6.61 1.51 1.86 1.61 -13.44
2017‑11‑17 NASDAQ WFM Whole Foods Market 0.00 1,081.00 n/a 322.00 459.00 41.68 41.68 0.00
2017‑11‑16 NASDAQ UFPI Universal Forest Products 2,333.13 261.75 15.37 25.33 181.47 37.66 38.55 2.36
2017‑11‑14 NYSE CTDD Qwest 0.00 7,260.00 n/a 6.00 2,313.00 23.51 22.64 -3.70
2017‑11‑14 OTC IEHC IEH 14.45 n/a n/a n/a 4.38 6.22 6.22 0.00
2017‑11‑14 AMEX PFNX Pfenex 126.17 0.00 n/a 47.05 -25.98 2.65 5.35 101.89
2017‑11‑10 NASDAQ AVID Avid Technology 219.13 203.25 n/a 48.02 5.25 5.10 5.21 2.16
2017‑11‑10 NASDAQ ODP Office Depot 1,461.56 918.00 n/a 737.00 341.00 3.27 2.73 -16.51
2017‑11‑10 NASDAQ UEPS Net 1 UEPS Technologies 533.94 75.45 4.04 n/a 97.04 9.88 9.43 -4.55
2017‑11‑10 NYSE GDI Gardner Denver Holdings 1,386.68 17.83 1.55 225.40 372.74 28.76 28.08 -2.36
2017‑11‑10 NASDAQ WVVIP Willamette Valley Vineyards 23.63 6.96 n/a 11.16 3.64 5.67 4.60 -18.87
2017‑11‑10 NYSE GNRT Gener8 Maritime 550.40 1,290.03 n/a 160.80 -86.65 4.77 6.61 38.57
2017‑11‑10 NYSE UA Under Armour, Inc., Class C 3,762.31 785.71 n/a 283.64 27.84 11.37 20.01 75.99
2017‑11‑10 NASDAQ FOSL Fossil Group 1,256.08 335.54 5.11 229.86 -424.28 6.60 26.39 299.85
2017‑11‑09 NYSE JBL Jabil Circuit 4,887.17 2,175.13 12.42 677.49 410.23 28.32 28.85 1.87
2017‑11‑09 OTC FHRT First Hartford 6.72 0.00 0.47 6.96 13.68 2.90 2.90 0.00
2017‑11‑09 NASDAQ TTGT TechTarget 852.96 29.75 n/a 25.42 10.41 13.00 31.39 141.46
2017‑11‑09 NYSE VSI Vitamin Shoppe 167.20 n/a n/a 1.80 -262.81 3.50 6.90 97.14
2017‑11‑09 NASDAQ IPAR Inter Parfums 1,734.62 56.00 146.79 168.93 78.62 43.30 55.75 28.75
2017‑11‑09 OTC PRSI Portsmouth Square 44.42 0.00 -6.39 2.47 9.81 60.50 60.50 0.00
2017‑11‑09 NYSE UAL United Continental Holdings 19,990.84 13,821.00 n/a 2,404.00 3,498.00 58.39 72.62 24.37
2017‑11‑09 NASDAQ HA Hawaiian Holdings 1,865.86 498.75 n/a 279.19 483.77 32.85 36.50 11.11
2017‑11‑09 OTC SFEF Santa Fe Financial 43.46 0.00 -27.32 2.50 9.37 35.00 35.00 0.00
2017‑11‑07 AMEX TRT Trio-Tech International 15.60 0.38 1.56 5.38 1.32 5.54 4.26 -23.10
2017‑11‑07 NASDAQ QVCB Liberty Interactive Corp Series B QVC 789.98 8,238.00 107.00 1,055.00 1,043.00 22.19 27.00 21.68
2017‑11‑07 NASDAQ HNNA Hennessy Advisors 137.96 23.84 n/a 16.65 24.35 16.52 17.48 5.81
2017‑11‑07 NASDAQ SORL SORL Auto Parts 95.37 57.91 28.85 22.68 35.13 5.03 4.79 -4.77
2017‑11‑07 NASDAQ WSBF Waterstone Financial 1,339.66 1,247.98 n/a 716.52 661.86 18.20 17.15 -5.77
2017‑11‑07 NASDAQ ARLP Alliance Resource Partners 2,359.53 426.70 n/a 28.76 328.61 19.05 18.55 -2.62
2017‑11‑07 AMEX GV Goldfield 110.71 0.00 n/a 16.57 10.19 4.90 4.58 -6.63
2017‑11‑07 AMEX NTIP Network-1 Technologies 68.19 n/a n/a 56.68 6.01 4.25 2.73 -35.88
2017‑11‑07 NASDAQ CXDC China XD Plastics Co. 159.13 398.46 n/a 50.81 158.15 4.80 3.55 -26.04
2017‑11‑07 NASDAQ KGJI Kingold Jewelry 81.32 890.64 0.00 1.00 185.99 2.28 1.24 -45.61
2017‑11‑07 NYSE TCPI TCP International Holdings 33.53 98.67 n/a 33.85 26.08 1.18 1.18 0.00
2017‑11‑07 NYSE SNR New Senior Investment Group 616.94 0.00 n/a 120.83 219.09 8.15 7.24 -11.17
2017‑11‑07 NASDAQ DAIO Data I 52.59 n/a n/a 16.82 5.05 10.95 6.42 -41.37
2017‑11‑07 NASDAQ NRCIB National Research 1,304.51 n/a n/a 35.48 34.22 53.27 53.01 -0.49
2017‑11‑07 NYSE MCK McKesson 27,598.14 6,751.00 253.00 2,672.00 762.00 136.93 134.58 -1.72
2017‑11‑07 OTC JANL Janel 4.83 3.24 0.00 0.75 2.08 8.50 8.50 0.00
2017‑11‑07 NASDAQ EVK Ever-Glory International Group 54.75 n/a -1.33 65.18 14.75 2.30 3.60 56.52
2017‑11‑07 OTC FORSU Forestar Group 736.87 109.83 1.17 436.40 39.77 17.57 17.57 0.00
2017‑11‑07 NYSE CTAA Qwest 0.00 7,260.00 n/a 6.00 2,313.00 24.76 24.82 0.24
2017‑11‑07 NASDAQ INTG InterGroup 71.81 0.00 -28.71 3.67 13.00 24.00 29.50 22.92
2017‑11‑07 NYSE ANTX Anthem, Inc., 5.25% Equity Units due 5 14,530.27 18,760.90 n/a 4,630.60 4,175.40 54.59 56.86 4.16
2017‑11‑07 OTC GELT General Agriculture 60.49 n/a n/a 0.62 14.25 3.80 3.80 0.00
2017‑11‑07 NASDAQ SINO Sino-Global Shipping America 14.18 n/a -4.71 9.55 3.10 3.15 1.14 -63.81
2017‑11‑07 OTC ACO AMCOL International 111.56 249.10 -3.70 47.80 35.80 3.43 3.43 0.00
2017‑11‑07 NYSE TAL TAL International Group 1,289.06 0.00 n/a 73.68 255.82 30.36 38.90 28.13
2017‑11‑07 NYSE CTBB Qwest 0.00 7,260.00 n/a 6.00 2,313.00 23.69 22.08 -6.80
2017‑11‑07 NYSE CGA China Green Agriculture 45.51 0.00 n/a 153.64 31.98 1.22 1.18 -3.28
2017‑11‑07 NASDAQ WHLM Wilhelmina International 34.68 2.02 n/a 3.56 -0.30 6.40 6.45 0.78
2017‑11‑07 NASDAQ MNKD MannKind 238.04 140.27 n/a 26.71 -108.19 3.25 1.58 -51.38
2017‑11‑07 NASDAQ CETX Cemtrex 25.10 2.02 n/a 9.25 5.12 2.69 2.14 -20.45
2017‑11‑07 NASDAQ NRCIA National Research 825.62 n/a n/a 35.48 34.22 34.45 33.55 -2.61
2017‑11‑07 AMEX IMH Impac Mortgage Holdings 210.79 45.34 0.00 29.48 -17.73 12.98 9.85 -24.11
2017‑11‑07 NYSE HRTG Heritage Insurance Holdings 446.90 185.14 n/a 193.64 49.53 16.68 17.00 1.92
2017‑11‑07 NASDAQ FRAN Francesca's Holdings 167.27 n/a n/a 21.83 29.96 6.53 7.48 14.55
2017‑11‑07 OTC SIAF Sino Agro Food 148.19 6.28 97.11 0.62 -0.15 3.93 3.93 0.00
2017‑11‑07 NASDAQ GURE Gulf Resources 62.25 n/a n/a n/a 11.17 1.50 1.32 -12.00
2017‑11‑07 NASDAQ DISCK Discovery Communications 3,980.97 19,214.00 1,705.00 812.00 713.00 16.21 24.60 51.76
2017‑11‑07 NYSE WLKP Westlake Chemical Partners 791.42 n/a n/a 24.98 374.41 22.65 24.75 9.27
2017‑11‑07 OTC RSMDF Resmed 1,007.73 810.00 n/a 704.28 425.80 7.06 7.06 0.00
2017‑11‑07 OTC SLRK Solera National Bancorp 20.32 n/a n/a 0.87 4.60 7.49 7.49 0.00
2017‑11‑07 NASDAQ PATI Patriot Transportation Holding 72.43 n/a n/a 14.06 2.37 18.85 21.87 16.02
2017‑11‑07 NYSE MGR Affiliated Managers Group 1,383.95 1,556.40 n/a 334.20 1,107.90 25.48 25.48 0.00
2017‑11‑07 NYSE NC NACCO Industries 179.02 35.77 n/a 83.40 32.81 41.00 33.10 -19.27
2017‑11‑07 NYSE GME GameStop 1,303.31 818.60 n/a 247.20 135.60 17.11 14.58 -14.79
2017‑11‑07 NASDAQ BBBY Bed Bath & Beyond 2,586.22 1,500.00 n/a 678.65 1,135.21 19.26 19.13 -0.67
2017‑11‑07 AMEX IFMI Institutional Financial Markets 1.47 44.40 7.47 11.76 7.40 1.16 1.16 0.00
2017‑11‑07 NYSE GCO Genesco 826.62 105.68 1.93 30.88 -96.25 23.75 39.90 68.00
2017‑11‑07 NASDAQ SPWH Sportsman's Warehouse Holdings 207.55 133.11 n/a 2.38 46.57 4.00 5.38 34.50
2017‑11‑07 OTC ESWW Environmental Solutions Worldwide 4.39 n/a n/a 8.31 5.56 32.39 32.39 0.00
2017‑11‑07 NYSE RYI Ryerson Holdings 451.28 1,034.50 2.80 67.70 110.00 8.90 11.65 30.90
2017‑11‑07 NASDAQ CALL magicJack VocalTec 136.94 n/a 0.00 53.85 -28.18 5.75 8.43 46.52
2017‑11‑07 NYSE LEE Lee Enterprises 182.53 465.80 1.07 12.30 92.55 2.35 3.15 34.04
2017‑11‑07 NASDAQ GILD Gilead Sciences 100,614.18 29,054.00 60.00 7,643.00 14,124.00 73.21 77.20 5.45
2017‑11‑07 NYSE MCS Marcus Corporation 644.36 302.69 0.07 8.21 75.59 26.50 33.05 24.72
2017‑11‑07 NYSE CPPL Columbia Pipeline Partners 923.42 630.90 n/a 8.40 550.30 17.15 17.15 0.00
2017‑11‑07 OTC KCDMY Kimberly-Clark de Mexico S.A.B. de C.V. ADR 3,612.06 6,081.00 238.00 626.00 3,299.00 10.34 10.34 0.00
2017‑11‑07 NASDAQ FINL Finish Line 547.38 n/a n/a 93.39 8.92 9.38 13.51 44.03
2017‑11‑07 NASDAQ RILY B. Riley Financial 580.38 n/a 0.12 74.34 28.84 16.15 22.35 38.39
2017‑11‑07 NASDAQ SPKE Spark Energy 118.93 123.73 90.68 21.07 102.42 12.10 9.10 -24.79
2017‑11‑07 NYSE MSGN MSG Networks 1,438.17 1,208.54 n/a 194.57 313.26 16.95 23.35 37.76
2017‑11‑07 NASDAQ MBRG Middleburg Financial 288.30 39.50 0.00 28.54 54.11 40.04 40.04 0.00
2017‑11‑07 NYSE WNC Wabash National 1,128.91 542.18 n/a 152.53 130.82 19.08 18.97 -0.58
2017‑11‑07 NYSE EXPR Express 552.61 n/a n/a 184.52 29.74 6.44 10.07 56.37
2017‑11‑07 NYSE ACW Accuride 124.67 318.10 12.42 26.95 29.42 2.58 2.58 0.00
2017‑11‑07 NASDAQ ATRI ATRION 1,142.59 n/a n/a 20.18 41.27 662.00 616.40 -6.89
2017‑11‑07 NYSE DDR DDR 5,299.13 n/a 4.91 16.56 670.67 7.97 14.35 80.05
2017‑11‑07 NASDAQ QVCA Liberty Interactive Series A QVC Group 817.19 8,238.00 107.00 1,055.00 1,043.00 21.55 27.93 29.61
2017‑11‑07 NYSE CBM Cambrex 1,817.72 n/a n/a 187.57 142.72 49.45 55.95 13.14
2017‑11‑07 AMEX BRN Barnwell Industries 15.06 0.00 0.39 11.39 5.85 2.00 1.85 -7.50
2017‑11‑07 NASDAQ PCO Pendrell 119.99 n/a -4.79 184.48 16.15 6.51 634.50 9,646.54
2017‑11‑07 NASDAQ NAII Natural Alternatives International 76.34 0.00 n/a 27.62 9.70 10.55 10.18 -3.51
2017‑11‑07 NYSE GBX Greenbrier Companies 1,593.21 n/a 128.36 589.97 260.43 50.30 55.10 9.54
2017‑11‑07 NASDAQ LVNTB Liberty Interactive Ventures Corp Series B 1,588.73 8,238.00 107.00 1,055.00 1,043.00 56.38 54.30 -3.69
2017‑11‑07 NASDAQ AFOP Alliance Fiber Optic Products 292.52 n/a n/a 13.08 19.19 18.51 18.51 0.00
2017‑11‑07 NASDAQ CREG China Recycling Energy 13.13 52.80 -0.59 53.21 4.42 1.24 1.56 25.81
2017‑11‑07 AMEX TKAT Takung Art Co. 17.04 n/a n/a 12.81 -1.83 4.07 1.48 -63.64
2017‑11‑07 NYSE VLP Valero Energy Partners 55.64 989.12 n/a 71.48 275.03 42.35 38.66 -8.71
2017‑11‑07 AMEX AE Adams Resources & Energy 166.60 n/a n/a 111.54 1.50 44.35 40.57 -8.52
2017‑11‑07 NYSE BKE Buckle 1,108.41 n/a n/a 168.39 134.08 17.80 23.60 32.58
2017‑11‑07 NYSE MN Manning & Napier 47.51 n/a -20.20 69.45 51.77 3.90 3.05 -21.79
2017‑11‑07 NASDAQ HIBB Hibbett Sports 516.11 n/a n/a 115.83 56.68 12.75 24.10 89.02
2017‑11‑07 NASDAQ CLMS Calamos Asset Management 169.99 0.00 n/a 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 56,737.82 19,714.00 594.00 5,569.00 13,955.00 21.40 22.25 3.97
2017‑11‑07 NYSE CLD Cloud Peak Energy 247.02 n/a n/a 127.80 4.94 4.16 3.11 -25.24
2017‑11‑07 NYSE JCP J.C. Penney Co. 942.89 210.00 n/a 181.00 116.00 2.37 2.38 0.42
2017‑11‑07 OTC FABU FAB Universal 22.89 n/a n/a 98.22 29.88 1.10 1.10 0.00
2017‑11‑07 NASDAQ STKS ONE Group Hospitality 68.38 12.56 -1.03 1.14 -2.66 1.59 2.57 61.64
2017‑11‑07 NYSE AFGE American Financial Group 2,315.87 1,301.00 0.00 1,659.00 724.00 26.03 25.90 -0.50
2017‑11‑07 NASDAQ AHGP Alliance Holdings GP, L.P 1,698.31 426.70 n/a 30.70 326.66 27.85 28.37 1.87
2017‑11‑07 NASDAQ UTHR United Therapeutics 5,431.68 0.00 n/a 932.70 814.90 122.30 123.89 1.30
2017‑11‑07 NASDAQ NHTC Natural Health Trends 277.21 n/a n/a 109.65 47.88 17.30 23.98 38.61
2017‑11‑07 OTC BRBW Brunswick Bancorp 623.23 428.90 n/a 284.00 354.90 7.15 7.15 0.00
2017‑11‑07 OTC QUSA Questar Assessment 475.44 997.90 n/a 0.00 374.40 2.71 2.71 0.00
2017‑11‑07 NYSE CWH Camping World Holdings 973.49 0.00 32.47 331.30 361.38 42.30 25.37 -40.02
2017‑11‑07 NASDAQ DISCB Discovery Communications 5,774.05 19,214.00 1,705.00 812.00 713.00 22.00 32.00 45.45
2017‑11‑07 NASDAQ ABAC Aoxin Tianli Group 23.46 n/a 0.00 66.13 1.06 3.35 2.36 -29.55
2017‑11‑07 NASDAQ SBSA Spanish Broadcasting System 5.90 n/a n/a 20.08 40.53 1.40 1.40 0.00
2017‑11‑07 NASDAQ DISCA Discovery Communications 4,282.16 19,214.00 1,705.00 812.00 713.00 17.33 26.38 52.22
2017‑11‑07 NASDAQ GRMN Garmin 12,524.44 n/a n/a 898.98 668.86 59.21 64.06 8.19
2017‑11‑07 NASDAQ DHRM Dehaier Medical Systems 7.81 n/a 1.44 3.51 4.39 1.69 1.69 0.00
2017‑11‑07 OTC NSARP NSTAR Electric Co. 0.01 1,199.80 n/a 9.14 486.66 98.25 98.25 0.00
2017‑11‑07 OTC NSARO NSTAR Electric Co. 0.01 1,199.80 n/a 9.14 486.66 97.69 97.69 0.00
2017‑11‑07 OTC TRXO T-Rex Oil 17.65 n/a n/a 0.13 17.19 1.02 1.02 0.00
2017‑11‑07 NASDAQ CELGZ Celgene Corporation Series A Contingent Value Rights 471.14 1,000.00 n/a 2,819.00 4,707.00 1.13 0.63 -44.25
2017‑11‑07 NYSE CTB Cooper Tire & Rubber Co. 1,314.39 295.22 63.30 213.09 271.72 32.45 25.25 -22.19
2017‑11‑07 NYSE AOI Alliance One International 147.97 920.31 10.96 n/a 110.60 13.80 15.00 8.70
2017‑11‑07 OTC ACHI Accretive Health 281.82 n/a n/a 167.60 -27.50 2.57 2.57 0.00
2017‑11‑07 NYSE GCAP Gain Capital Holdings 338.79 0.00 n/a 239.70 -0.32 6.99 7.66 9.59
2017‑11‑07 NASDAQ JAKK JAKKS Pacific 75.11 0.00 1.02 46.78 -64.16 2.60 2.50 -3.85
2017‑11‑07 NYSE AM Antero Midstream Partners 0.00 460.51 n/a 6.76 219.03 28.48 29.96 5.20
2017‑11‑07 NYSE KODK Eastman Kodak Co. 168.49 399.00 n/a 313.00 -18.00 5.20 4.00 -23.08
2017‑11‑07 NASDAQ ENTA Enanta Pharmaceuticals 2,370.88 n/a n/a 66.93 24.61 48.01 123.71 157.68
2017‑11‑07 NASDAQ FRPH FRP Holdings 640.94 28.55 n/a 6.96 13.61 43.75 64.85 48.23
2017‑11‑07 NYSE FL Foot Locker 4,919.52 125.00 n/a 1,029.00 571.00 29.24 52.56 79.75
2017‑11‑07 NASDAQ FLIR FLIR Systems 7,249.03 421.00 n/a n/a 289.96 47.27 53.28 12.71
2017‑11‑07 AMEX LBY Libbey 175.11 412.40 n/a 25.75 -53.66 7.30 8.16 11.78
2017‑11‑07 OTC NMKTF Newmarket Gold 74.26 624.89 n/a 72.83 336.77 6.30 6.30 0.00
2017‑11‑07 NASDAQ OFLX Omega Flex 837.22 0.00 0.67 35.58 24.22 66.02 83.64 26.69
2017‑11‑07 NYSE DKL Delek Logistics Partners 13.98 n/a n/a 4.79 88.18 30.35 28.05 -7.58
2017‑11‑07 NASDAQ EVOL Evolving Systems 34.53 8.23 n/a 8.67 5.42 4.35 2.73 -37.36
2017‑11‑07 NYSE FOR Forestar Group 593.44 109.83 1.17 436.40 39.77 14.15 14.15 0.00
2017‑11‑07 NASDAQ BGFV Big 5 Sporting Goods 144.56 n/a n/a n/a 16.34 6.25 6.70 7.20
2017‑11‑07 NYSE AFGH American Financial Group 2,294.53 1,301.00 0.00 1,659.00 724.00 26.36 25.92 -1.67
2017‑11‑07 NYSE ATW Atwood Oceanics 749.87 1,298.14 n/a 474.31 294.28 9.32 9.32 0.00
2017‑11‑07 NYSE AFW American Financial Group 2,227.83 1,301.00 0.00 1,659.00 724.00 25.05 25.05 0.00
2017‑11‑07 NASDAQ APEI American Public Education 730.58 n/a n/a 186.17 34.86 19.55 44.30 126.60
2017‑11‑07 NASDAQ PDLI PDL BioPharma 479.89 n/a n/a 405.08 193.78 3.08 2.56 -16.88
2017‑11‑07 NYSE AFA American Financial Group 2,254.51 1,301.00 0.00 1,659.00 724.00 25.35 25.35 0.00
2017‑11‑07 NYSE AFSD AFLAC 19,532.23 5,372.00 n/a 4,080.00 4,087.00 25.21 25.23 0.08
2017‑11‑07 NASDAQ SPU SkyPeople Fruit Juice 67.78 23.12 20.64 3.53 -99.09 2.60 2.60 0.00
2017‑11‑07 NASDAQ WSTG Wayside Technology Group 64.71 n/a n/a 6.99 7.81 14.20 14.25 0.35
2017‑11‑07 NASDAQ CRWN Crown Media Holdings 1,823.56 322.62 n/a 117.34 185.25 5.07 5.07 0.00
2017‑11‑07 NASDAQ LVNTA Liberty Interactive Ventures Corp Series A 1,562.98 8,238.00 107.00 1,055.00 1,043.00 57.44 53.42 -7.00