Megabolsa Network and Barchart.com - Stock Quotes, Charts and Data

MEGABOLSA NETWORK

Megabolsa.com

BuscaFinanzas.com

MegabolsaTrading.com

dBolsa.com

TiendaLine.com

Barchart Sponsors

Overall 52 Week Highs as of Jul 29 - 10:30

Select:

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Full List

Symbol	Company Name	Exch	High	Last	Change	Volume	Rel Str	Links
ABMD	Abiomed Inc.	NASD	11.55	11.47	+0.02	12655	68.84%	Q C O
ABV	Companhia De Bebidas	NYSE	110.68	109.22	+0.40	60098	62.17%	Q C O
ABW-A	Asbc Capital I 7.625	NYSE	24.46	23.80	-0.01	2750	79.97%	Q C O
ACG	Alliance Capital Man	NYSE	8.30	8.29	+0.01	149514	72.32%	Q C O
AED	Aegon Nv	NYSE	20.23	20.22	+0.08	7553	86.24%	Q C O
AEF	Aegon Nv	NYSE	22.60	22.55	+0.06	19054	85.88%	Q C O
AEH	Aegon Nv	NYSE	20.20	20.12	+0.06	19011	85.95%	Q C O
AEP	American Electric Po	NYSE	36.82	36.33	-0.28	667271	66.02%	Q C O
AEV	Aegon Nv	NYSE	21.48	21.39	+0.05	7468	85.21%	Q C O
AHD	Atlas Pipeline Holdi	NYSE	7.78	7.58	+0.33	151336	82.20%	Q C O
ALV-Z	Autoliv Inc	NYSE	79.00	78.05	+0.98	1000	66.11%	Q C O
APL	Atlas Pipeline Partn	NYSE	17.03	16.63	+0.41	444469	78.08%	Q C O
AZN	Astrazeneca Plc	NYSE	52.30	51.73	+0.22	1612277	66.89%	Q C O
BAC-V	Bac Capital Trust Ii	NYSE	24.05	23.80	-0.07	21800	75.28%	Q C O
BAC-Z	Bac Cap Tr ViII	NYSE	22.49	22.35	+0.06	4400	86.75%	Q C O
BAF	Blackrock Florida In	NYSE	15.01	15.00	unch	5414	62.84%	Q C O
BBK	Blackrock Municipal	NYSE	15.44	15.39	+0.05	4500	73.33%	Q C O
BCS-A	Barclays Ads	NYSE	24.41	24.25	unch	5800	74.04%	Q C O
BFO	Blackrock Florida Mu	NYSE	14.25	14.25	+0.01	900	62.14%	Q C O
BHD	Blackrock Strategic	NYSE	13.37	13.26	+0.13	4600	72.17%	Q C O
BLL	Ball Corporation	NYSE	58.98	56.90	-0.19	232931	61.94%	Q C O
BMA	Banco Macro S.A.	NYSE	37.94	37.40	+0.19	8930	79.49%	Q C O
BRAZ	Global X Brazil Mid	AMEX	16.33	16.30	+0.16	13925	63.25%	Q C O
BRE-C	Bre Pptys Inc Pfd	NYSE	23.50	23.50	+0.10	1000	62.67%	Q C O
BSCF	Claymore Bulletshare	AMEX	20.83	20.83	+0.05	953	76.95%	Q C O
BSCG	Claymore Bulletshare	AMEX	20.81	20.81	+0.06	1800	76.39%	Q C O
BSV	Short-Term Bond	AMEX	81.27	81.26	+0.02	47267	70.17%	Q C O
C-E	Cg Cp Xvii 6.35 Trup	NYSE	21.99	21.93	+0.08	11005	83.43%	Q C O
C-R	Citigroup Cap X	NYSE	21.84	21.77	+0.17	5768	84.78%	Q C O
C-U	Citigroup Capital Xv	NYSE	22.63	22.43	+0.09	26695	87.84%	Q C O
CBL-D	Cbl Pfd D	NYSE	22.35	22.22	-0.05	1800	72.32%	Q C O
CCE	Coca-Cola Enterprise	NYSE	28.99	28.97	+0.26	883337	66.57%	Q C O
CCS	Comcast Corporation	NYSE	25.09	25.05	-0.03	4900	83.36%	Q C O
CCT	Comcast Corporation	NYSE	26.05	25.95	-0.05	2680	69.93%	Q C O
CEA	China Eastern Airlin	NYSE	57.95	54.31	+0.98	4310	71.64%	Q C O
CFC-A	Cntrywd Cap IV New	NYSE	23.50	23.38	+0.05	67350	84.84%	Q C O
CHT	Chunghwa Telecom Co	NYSE	21.14	20.88	+0.06	64962	60.65%	Q C O
CIF	Colonial Intermediat	NYSE	2.85	2.85	+0.01	500	66.33%	Q C O
CNP	Centerpoint Energy I	NYSE	14.64	14.54	unch	279125	63.03%	Q C O
COF-B	Capital One Cap Ii P	NYSE	25.23	25.16	-0.04	5100	73.54%	Q C O
CPV	Cbs Corporation	NYSE	24.74	24.69	+0.08	12754	64.64%	Q C O
CRR	Carbo Ceramics Inc.	NYSE	83.77	82.45	+2.63	128618	63.16%	Q C O
CSJ	1-3 Year Credit Bond	AMEX	104.80	104.75	+0.13	48392	71.37%	Q C O
CSP	American Strategic I	NYSE	9.12	9.10	+0.03	17816	61.20%	Q C O
CTIB	Cti Industries Corpo	NASD	8.35	8.34	+0.33	6700	68.90%	Q C O
CTXS	Citrix Systems Inc.	NASD	55.50	54.55	+7.22	4086318	76.57%	Q C O
CWH-B	Commonwealth Reit Pf	NYSE	25.19	25.19	+0.11	1524	57.34%	Q C O
CWH-D	Commonwealth Reit Pf	NYSE	20.00	20.00	+0.12	27400	78.38%	Q C O
CXO	Concho Resources Inc	NYSE	62.22	60.75	+0.27	163001	63.12%	Q C O
CYE	Blackrock Corporate	NYSE	6.96	6.96	+0.02	15870	75.06%	Q C O
CZZ	Cosan Limited	NYSE	11.21	11.17	+0.16	89440	71.22%	Q C O
D	Dominion Resources I	NYSE	43.42	43.00	+0.02	275037	63.76%	Q C O
DDR-G	Developers Div Pfd G	NYSE	23.94	23.80	-0.12	8500	67.53%	Q C O
DKK	Lehman Abs Corporati	NYSE	25.24	25.24	+0.24	400	70.64%	Q C O
DKL	Lehman Abs Corporati	NYSE	24.06	24.06	+0.16	1350	72.76%	Q C O
DKT	Deutsch Bk Contingen	NYSE	26.03	26.02	+0.03	45700	74.49%	Q C O
DRC	Dresser-Rand Group I	NYSE	39.02	37.01	+1.76	659371	73.10%	Q C O
DTE	Dte Energy Company	NYSE	49.06	48.92	+0.25	103227	61.79%	Q C O
DTE-A	Dte Energy Tr I 7.8%	NYSE	26.10	25.95	+0.15	600	61.57%	Q C O
DTF	Duff & Phelps Utilit	NYSE	15.53	15.53	+0.10	2000	73.93%	Q C O
EAD	Evergreen Income Adv	AMEX	9.85	9.79	-0.03	38935	70.32%	Q C O
EC	Ecopetrol S.A.	NYSE	34.47	34.10	+0.47	11260	77.23%	Q C O
ED	Consolidated Edison	NYSE	47.25	47.07	+0.04	199294	68.50%	Q C O
EIDO	Indonesia Invstble M	AMEX	26.04	26.01	+0.66	828	64.64%	Q C O
ENL	Reed Elsevier Nv	NYSE	26.26	25.94	+1.29	12996	71.39%	Q C O
ENTR	Entropic Communicati	NASD	7.76	7.32	+0.49	1599575	59.59%	Q C O
EPOL	Poland Investable Mk	AMEX	29.10	28.81	+0.35	13967	66.65%	Q C O
ERJ	Embraer-Empresa Bras	NYSE	25.19	25.06	+0.16	69042	73.10%	Q C O
EWS	Singapore Index	AMEX	12.32	12.25	+0.09	866417	63.22%	Q C O
EXD	Eaton Vance Tax-Adva	NYSE	20.05	20.00	-0.02	10200	45.65%	Q C O
EZCH	Ezchip Semiconductor	NASD	21.63	21.15	+0.64	131686	68.89%	Q C O
FCJ	Ford Motor Credit Co	NYSE	24.55	24.48	+0.25	24617	70.75%	Q C O
FCZ	Ford Motor Credit Co	NYSE	23.49	23.47	+0.09	23095	72.37%	Q C O
FDL	Morningstar Div Lead	AMEX	14.57	14.54	+0.06	8490	66.31%	Q C O
FIZZ	National Beverage Co	NASD	14.41	14.25	+0.04	1417	67.38%	Q C O
FRN	Bny Mellon Frontier	AMEX	20.59	20.50	+0.13	14800	64.85%	Q C O
FT	Franklin Universal T	NYSE	6.23	6.20	unch	16900	68.13%	Q C O
GE-A	General Electric	NYSE	26.97	26.97	+0.10	1770	67.03%	Q C O
GENZ	Genzyme Corporation	NASD	70.97	70.24	+2.24	4764150	85.16%	Q C O
HAV	Helios Advantage Inc	NYSE	6.97	6.95	+0.04	12403	72.16%	Q C O
HBC-	Harris Pfd 7.375 A	NYSE	25.25	25.25	+0.03	500	63.56%	Q C O
HCS-B	Hsbc Holdings Plc	NYSE	26.05	26.02	+0.04	1163907	84.01%	Q C O
HDB	Hdfc Bank Limited	NYSE	161.91	161.00	+2.33	47029	69.71%	Q C O
HEW	Hewitt Associates In	NYSE	48.49	48.30	+0.01	447024	80.85%	Q C O
HGRD	Health Grades Inc.	NASD	8.15	8.14	+0.02	589063	73.90%	Q C O
HHY	Helios High Yield Fu	NYSE	8.91	8.90	unch	5600	84.33%	Q C O
HIF	Western Asset High I	NYSE	10.24	10.21	+0.02	2100	65.40%	Q C O
HIH	Helios High Income F	NYSE	7.15	7.15	+0.02	1822	72.93%	Q C O
HJG	Ms Structured Asset	NYSE	22.13	22.13	+0.14	1700	65.69%	Q C O
HJL	Ms Structured Asset	NYSE	22.14	22.11	+0.02	700	75.27%	Q C O
HJN	Ms Structured Asset	NYSE	23.46	23.40	+0.15	1300	76.63%	Q C O
HPI	John Hancock Preferr	NYSE	18.92	18.92	+0.09	8417	79.55%	Q C O
HSFT	Hisoft Technology In	NASD	12.00	11.83	+0.03	10900	64.36%	Q C O
HSWI	Hsw International In	NASD	8.00	7.29	+0.69	90367	85.81%	Q C O
HTB	Household Finance Co	NYSE	25.00	24.97	unch	4600	65.71%	Q C O
HTD	John Hancock Tax Adv	NYSE	14.24	14.23	+0.07	21816	73.76%	Q C O
HTR	Hyperion Brookfield	NYSE	5.98	5.91	unch	25097	71.78%	Q C O
HYF	Managed High Yield P	NYSE	2.43	2.37	+0.01	116517	71.85%	Q C O
HYK	Lehman Abs Corporati	NYSE	23.50	23.43	-0.07	700	76.73%	Q C O
HYT	Blackrock Corporate	NYSE	11.39	11.39	+0.04	32384	77.00%	Q C O
IACI	Iac/Interactivecorp	NASD	25.02	24.87	+0.09	254832	68.94%	Q C O
IBND	SPDR Intl Corp Bond	AMEX	32.21	32.21	+0.31	200	74.84%	Q C O
IDX	Vectors Indonesia In	AMEX	78.29	78.03	+1.77	31667	62.35%	Q C O
IHS	Ihs Inc.	NYSE	63.33	62.91	+0.22	43358	71.88%	Q C O
IND	Ing Group N.V.	NYSE	21.01	20.93	+0.05	3900	82.36%	Q C O
INTU	Intuit Inc.	NASD	39.99	39.88	+0.30	380838	71.49%	Q C O
IQT	Invesco Quality Muni	NYSE	14.42	14.18	+0.16	15086	74.64%	Q C O
ITC	Itc Holdings Corp.	NYSE	58.49	57.60	-0.30	51651	66.95%	Q C O
ITR	SPDR Interm Term Cre	AMEX	33.09	33.09	+0.01	213	71.35%	Q C O
JBR	Select Asset Inc.	NYSE	22.46	22.46	+0.25	300	63.90%	Q C O
JHP	Nuveen Quality Prefe	NYSE	7.73	7.73	+0.04	11894	71.14%	Q C O
JO	DJ-UBS Coffee Tr Sub	AMEX	47.94	47.68	+2.10	13484	65.95%	Q C O
JPM-X	JP Morgan Ch Cap Xii	NYSE	24.73	24.71	+0.11	3300	71.98%	Q C O
JTP	Nuveen Quality Prefe	NYSE	7.64	7.62	+0.04	61106	72.84%	Q C O
KEF	Korea Equity Fund In	NYSE	10.22	10.08	+0.06	6100	67.97%	Q C O
KEM	Kemet Corp	AMEX	3.65	3.52	-0.06	156522	77.86%	Q C O
KGS	Quicksilver Gas Serv	NYSE	23.14	22.68	-0.26	33690	76.21%	Q C O
KMM	Scudder Multi-Market	NYSE	9.44	9.44	+0.03	6032	79.90%	Q C O
KRJ	Lehman Abs Corporati	NYSE	25.10	25.10	unch	100	62.15%	Q C O
KST	Scudder Strategic In	NYSE	12.61	12.61	+0.04	3000	73.98%	Q C O
KTP	Lehman Abs Corporati	NYSE	24.50	24.24	+0.01	2200	62.39%	Q C O
KVU	Lehman Abs Corporati	NYSE	23.89	23.76	+0.03	12244	69.35%	Q C O
LBF	Scudder Global High	NYSE	7.69	7.63	-0.04	1800	71.35%	Q C O
LINE	Linn Energy Llc	NASD	30.48	30.27	+0.37	241054	71.83%	Q C O
LIT	Global X Lithium ETF	AMEX	16.77	16.74	+0.41	43046	0.00%	Q C O
LMAT	Lemaitre Vascular In	NASD	5.99	5.99	+0.44	900	63.28%	Q C O
LNT	Alliant Energy Corpo	NYSE	35.74	35.45	+0.04	31873	66.70%	Q C O
LQDT	Liquidity Services I	NASD	14.00	13.84	+0.04	19497	57.10%	Q C O
MAA	Mid-America Apartmen	NYSE	57.01	56.41	-0.11	17869	65.29%	Q C O
MAV	Pioneer Municipal Hi	NYSE	13.47	13.44	+0.01	12108	60.78%	Q C O
MCA	Blackrock Muniyield	NYSE	14.03	14.03	+0.07	7150	87.99%	Q C O
MCR	Mfs Charter Income T	NYSE	9.48	9.48	+0.03	15962	68.51%	Q C O
MER-D	Merrill Lyn 7.0 Topr	NYSE	23.23	23.11	+0.09	6850	80.70%	Q C O
MER-E	M L Cap Tr 7.12	NYSE	23.49	23.38	+0.13	17200	78.26%	Q C O
MER-F	Merrill Ly Cap V7.28	NYSE	23.93	23.85	+0.11	9975	82.40%	Q C O
MER-M	Ml Cap Tr Ii 6.45% P	NYSE	21.95	21.94	+0.16	11286	84.14%	Q C O
MFA-A	Mfa Finl 8.50% A	NYSE	25.35	25.35	+0.15	600	64.42%	Q C O
MFL	Blackrock Muniholdin	NYSE	14.40	14.35	unch	14418	67.23%	Q C O
MICC	Millicom Internation	NASD	93.00	92.06	+0.64	98499	63.71%	Q C O
MIY	Blackrock Muniyield	NYSE	14.68	14.66	+0.04	6600	73.30%	Q C O
MMT	Mfs Multimarket Inco	NYSE	6.85	6.84	unch	23950	72.73%	Q C O
MO	Altria Group	NYSE	22.25	22.19	+0.12	1600863	72.10%	Q C O
MRF	American Income Fund	NYSE	8.47	8.43	+0.11	16422	65.37%	Q C O
MSJ	Morgan Stanley	NYSE	24.43	24.39	-0.01	12753	84.68%	Q C O
MSK	Morgan Stanley	NYSE	23.50	23.47	+0.06	16691	82.05%	Q C O
MUAC	2014 S&P Amt-Free Mu	AMEX	51.68	51.68	+0.01	580	78.24%	Q C O
MUJ	Blackrock Muniholdin	NYSE	15.05	15.02	+0.01	6261	65.30%	Q C O
MUNI	Intermediate Muni Bo	AMEX	51.56	51.56	unch	300	87.88%	Q C O
MVF	Munivest Fund Inc.	AMEX	10.05	9.96	+0.03	18656	60.55%	Q C O
MWG	Morgan Stanley	NYSE	23.37	23.33	+0.08	700	86.86%	Q C O
MWO	Morgan Stanley	NYSE	22.43	22.37	-0.01	2779	79.85%	Q C O
MYC	Blackrock Muniyield	NYSE	14.35	14.35	+0.02	5600	80.89%	Q C O
MYD	Blackrock Muniyield	NYSE	14.63	14.63	+0.03	13300	70.58%	Q C O
MYJ	Blackrock Muniyield	NYSE	15.16	15.15	+0.03	5712	85.39%	Q C O
MYM	Blackrock Muniyield	NYSE	13.55	13.55	+0.05	900	72.61%	Q C O
MYN	Blackrock Muniyield	NYSE	13.54	13.54	+0.03	18104	77.12%	Q C O
NAN	Nuveen New York Divi	NYSE	13.93	13.89	unch	6100	65.46%	Q C O
NBH	Neuberger Berman Int	AMEX	14.47	14.46	unch	2950	66.36%	Q C O
NGX	Nuveen Insured Massa	AMEX	16.25	16.25	+0.15	1000	73.21%	Q C O
NHS	Neuberger Berman Hig	NYSE	13.67	13.66	+0.04	5818	72.02%	Q C O
NI	Nisource Inc	NYSE	16.90	16.78	+0.11	423963	70.42%	Q C O
NKL	Nuveen Insured Calif	AMEX	15.04	15.04	+0.09	1700	70.09%	Q C O
NKO	Nuveen Insured New Y	AMEX	14.41	14.35	-0.03	3460	70.68%	Q C O
NNF	Nuveen Insured New Y	NYSE	14.80	14.80	+0.10	800	74.50%	Q C O
NNJ	Nuveen New Jersey Pr	NYSE	14.85	14.85	+0.01	600	60.53%	Q C O
NPC	Nuveen Insured Calif	NYSE	14.35	14.27	-0.07	500	64.62%	Q C O
NPF	Nuveen Premier Munic	NYSE	14.10	14.08	+0.02	9769	76.09%	Q C O
NPI	Nuveen Premium Incom	NYSE	14.63	14.62	+0.04	10973	89.50%	Q C O
NPT	Nuveen Premium Incom	NYSE	13.25	13.20	-0.02	8906	63.94%	Q C O
NQJ	Nuveen New Jersey In	NYSE	14.19	14.18	+0.04	1047	72.38%	Q C O
NQM	Nuveen Investment Qu	NYSE	14.78	14.78	+0.03	8300	71.41%	Q C O
NQN	Nuveen New York Inve	NYSE	14.30	14.27	unch	6880	72.56%	Q C O
NQU	Nuveen Quality Incom	NYSE	14.93	14.90	unch	5720	82.73%	Q C O
NRK	Nuveen Insured New Y	AMEX	14.53	14.47	-0.02	200	66.57%	Q C O
NTY	Nbty Inc.	NYSE	54.39	54.31	+0.35	516519	85.86%	Q C O
NUM	Nuveen Michigan Qual	NYSE	14.08	14.08	+0.09	500	68.39%	Q C O
NUTR	Nutraceutical Intern	NASD	16.00	15.86	unch	35787	59.69%	Q C O
NXK	Nuveen New York Divi	AMEX	14.03	14.03	unch	400	72.31%	Q C O
NZF	Nuveen Dividend Adva	AMEX	14.66	14.64	+0.01	15222	65.96%	Q C O
OFC-J	Corporate Office Pfd	NYSE	25.00	25.00	+0.30	1305	67.71%	Q C O
OIC	Invesco Municipal In	NYSE	8.09	8.09	+0.01	1933	70.18%	Q C O
PCY	Emerging Mkts Sovere	AMEX	26.99	26.93	+0.03	17779	82.86%	Q C O
PFD	Flaherty & Crumrine	NYSE	12.10	12.04	unch	4000	69.08%	Q C O
PGN	Progress Energy Inc.	NYSE	42.92	42.69	-0.04	146288	73.62%	Q C O
PGX	Preferred	AMEX	14.09	14.06	+0.01	56622	75.14%	Q C O
PHK	Pimco High Income Fu	NYSE	12.87	12.84	+0.05	103936	76.72%	Q C O
PIA	Invesco Municipal Pr	NYSE	8.78	8.54	+0.08	20286	66.55%	Q C O
PIJ	Merrill Lynch Deposi	NYSE	23.50	23.50	+0.12	1798	70.03%	Q C O
PJE	Merrill Lynch Prefer	NYSE	24.20	24.15	unch	2100	76.21%	Q C O
PKJ	Merrill Lynch Deposi	NYSE	24.15	24.15	+0.08	200	66.08%	Q C O
PKO	Pimco Income Opportu	NYSE	25.74	25.73	+0.18	23970	66.42%	Q C O
PML	Pimco Municipal Inco	NYSE	11.52	11.48	-0.02	23021	66.41%	Q C O
POM	Potomac Electric Pow	NYSE	17.49	17.41	+0.08	319306	66.65%	Q C O
PPL-U	PPL CORPORATION	NYSE	56.80	56.26	+0.31	6950	0.00%	Q C O
PPT	Putnam Premier Incom	NYSE	6.67	6.66	unch	50559	66.81%	Q C O
PSA	Public Storage	NYSE	100.00	99.90	+1.23	125183	65.81%	Q C O
PSA-E	Public Storage Pfd E	NYSE	25.03	24.91	unch	1700	64.93%	Q C O
PSB-I	Ps Bus Pks Dep Shs	NYSE	23.59	23.59	+0.03	3900	64.66%	Q C O
PSB-M	Ps Business Pfd M	NYSE	24.34	24.34	+0.05	200	70.25%	Q C O
PSB-P	Ps Business Parks I	NYSE	23.48	23.48	+0.05	100	73.39%	Q C O
PUI	Dynamic Utilities	AMEX	15.56	15.12	+0.06	6434	64.70%	Q C O
PWZ	Insured California M	AMEX	23.91	23.86	-0.04	1744	59.88%	Q C O
PYI	Pplus Trust	NYSE	23.16	23.16	+0.23	4925	68.21%	Q C O
PZT	Insured New York Mun	AMEX	23.61	23.60	+0.02	19200	68.36%	Q C O
QEP	Qep Resources Inc. C	NYSE	33.16	32.50	+1.59	749714	68.35%	Q C O
QLIK	Qlik Technologies In	NASD	14.79	14.14	-0.06	19821	0.00%	Q C O
RBS-E	Rbs Cap Fndg Tr V	NYSE	14.79	14.04	-0.02	48976	75.84%	Q C O
RBS-H	Royal Bk Scot Hadssc	NYSE	19.99	19.84	+0.09	5300	79.15%	Q C O
RCS	Rcm Strategic Global	NYSE	11.39	11.37	unch	19286	71.51%	Q C O
RNR-C	Renaissancere 6.08 C	NYSE	21.85	21.85	unch	100	74.97%	Q C O
RUK	Reed Elsevier Plc	NYSE	35.01	34.53	+1.50	12898	73.72%	Q C O
RVBD	Riverbed Technology	NASD	37.28	36.74	+0.46	368516	75.38%	Q C O
SAN	Banco Santiago S.A.	NYSE	84.70	83.01	-0.70	34174	73.98%	Q C O
SFLY	Shutterfly Inc.	NASD	26.64	26.05	+0.02	71086	63.08%	Q C O
SHG	Shinhan Financial Gr	NYSE	89.22	85.22	+2.70	14195	64.41%	Q C O
SHPGY	Shire Plc	NASD	70.31	70.01	+1.75	426623	68.30%	Q C O
SSRX	3Sbio Inc.	NASD	14.91	14.91	+0.24	38134	78.20%	Q C O
SUS-A	Susquehanna Cap Pfd	NYSE	26.64	26.35	+0.07	1294	71.45%	Q C O
TAL	Tal International Gr	NYSE	28.97	28.23	-0.05	30831	65.43%	Q C O
TCO-G	Taubman Ctr Pfd G	NYSE	26.00	26.00	+0.05	1100	75.88%	Q C O
TICC	Ticc Capital Corp.	NASD	8.79	8.77	+0.17	16642	65.20%	Q C O
TKS	Tomkins Plc	NYSE	20.29	20.26	+0.13	18478	81.71%	Q C O
TUR	Turkey Invest Mkt In	AMEX	62.50	62.35	+0.77	25371	69.13%	Q C O
TWON	IQ Taiwan Small Cap	AMEX	26.41	25.56	+0.10	1375	58.19%	Q C O
TZK	Trust Ctfs 2002 1 Be	NYSE	23.25	23.25	+0.29	1100	76.20%	Q C O
UDR-G	Udr 6.75% Cum Red Pf	NYSE	24.50	24.50	+0.50	1000	68.87%	Q C O
USB-F	Usb Capital Vii	NYSE	23.99	23.98	-0.01	1900	74.63%	Q C O
USB-I	Usb Cap X	NYSE	25.00	24.99	-0.01	8450	75.02%	Q C O
USNA	Usana Health Science	NASD	42.25	42.03	+0.50	12725	70.36%	Q C O
VCSH	Short-Term Corp Bd I	NASD	77.70	77.57	+0.06	42807	77.63%	Q C O
VKI	Invesco Van Kampen A	AMEX	12.62	12.46	-0.06	20838	65.22%	Q C O
VKQ	Invesco Van Kampen M	NYSE	14.37	14.32	+0.04	15348	71.00%	Q C O
VMED	Virgin Media Inc.	NASD	20.84	20.84	+0.62	1867751	77.42%	Q C O
VMM	Delaware Investments	AMEX	13.18	13.18	+0.12	1440	59.76%	Q C O
VNO-G	Vornado Rlty Pfd G	NYSE	23.46	23.16	-0.20	1000	72.50%	Q C O
VNOD	Vornado Realty Lp	NYSE	26.00	25.94	unch	2764	77.74%	Q C O
VOD	Vodafone Group Plc	NASD	23.71	23.68	+0.51	1265387	69.32%	Q C O
VOX	Telecom Services	AMEX	58.69	58.02	unch	1182	67.20%	Q C O
VPG	Vishay Precision Gro	NYSE	13.19	13.06	+0.27	12049	68.10%	Q C O
VPU	Utilities	AMEX	66.15	65.57	-0.08	4680	63.74%	Q C O
VTIV	Inventiv Health Inc.	NASD	25.98	25.97	+0.05	48884	69.40%	Q C O
WFC-J	Wells Fargo Pfd J	NYSE	27.37	27.24	-0.03	15378	67.67%	Q C O
WFC-L	Wells Fargo Pfd L	NYSE	975.00	971.52	+1.52	2700	71.96%	Q C O
WIN	Windstream Corporati	NASD	11.82	11.77	+0.10	738365	69.60%	Q C O
WNA-	Wachovia Fdg Pfd A	NYSE	24.87	24.79	+0.05	3830	78.26%	Q C O
XEL	Xcel Energy Inc.	NYSE	23.02	22.60	-0.05	406245	66.98%	Q C O
XKK	Lehman Abs Corporati	NYSE	9.81	9.81	+0.01	2000	61.73%	Q C O
XLUS	S&P Smallcap Utiliti	NASD	26.82	26.02	-0.08	1500	59.82%	Q C O

Enter Symbol:

Quote Chart Opinion Profile

Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2010 Barchart.com Inc. User agreement applies.

All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.