Etherzone.com and Barchart.com - Market Quotes, Charts and Data

Online financial quotes, charts and technical
analysis for stock and commodity traders.

Overall 52 Week Highs as of May 22 - 18:00

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
DAN	Dana Holding Corp.	NYSE	18.93	18.53	-0.05	3028300	65.90%	Q C O
DBJP	DB-X Japan Hedged Eq	AMEX	39.13	38.13	-0.23	246000	70.44%	Q C O
DCA	Dca Total Return Fun	NYSE	4.34	4.24	-0.05	82900	51.57%	Q C O
DCT	Dct Industrial Trust	NYSE	8.45	8.02	-0.31	5123100	52.85%	Q C O
DD	E.I. Du Pont De Nemo	NYSE	56.78	55.57	-0.81	6486200	63.75%	Q C O
DDF	Delaware Dividend &	NYSE	9.52	9.34	-0.10	39200	60.72%	Q C O
DDM	Ultra DOW 30 Proshar	AMEX	100.33	97.40	-0.88	535900	68.87%	Q C O
DDR-K	Ddr Corp.	NYSE	25.16	25.16	+0.04	26700	67.73%	Q C O
DDS	Dillard's	NYSE	94.86	93.23	-0.46	412600	79.45%	Q C O
DEF	Defensive Equity Gug	AMEX	34.20	33.65	-0.33	54500	55.99%	Q C O
DEG	Etablissements Delha	NYSE	65.45	64.15	+0.15	52500	66.95%	Q C O
DEI	Douglas Emmett	NYSE	28.59	27.47	-0.71	1062100	60.82%	Q C O
DENN	Denny's Corp.	NASD	6.13	6.00	-0.01	1243300	62.77%	Q C O
DES	Smallcap Dividend Wi	AMEX	60.27	58.82	-0.91	154400	58.96%	Q C O
DEST	Destination Maternit	NASD	25.86	25.23	-0.01	42800	66.23%	Q C O
DEW	Global Equity Income	AMEX	46.89	46.04	-0.48	9000	54.25%	Q C O
DFE	Europe Smallcap Divi	AMEX	45.59	44.84	-0.57	40800	62.92%	Q C O
DFS	Discover Financial S	NYSE	49.71	47.91	-0.95	6608800	64.25%	Q C O
DGT	SPDR Global DOW ETF	AMEX	63.55	62.66	-0.21	800	65.43%	Q C O
DHS	Equity Income Wisdom	AMEX	54.65	53.67	-0.46	116400	59.00%	Q C O
DIA	SPDR DOW 30 ETF	AMEX	155.14	152.84	-0.67	12789301	68.51%	Q C O
DIG	Ultra Oil & Gas Pros	AMEX	61.70	59.24	-1.45	206000	61.88%	Q C O
DIV	Global X Super Divid	AMEX	26.80	26.23	-0.32	61400	48.71%	Q C O
DLN	Largecap Dividend Wi	AMEX	63.01	61.98	-0.38	178300	64.92%	Q C O
DLPH	Delphi Automotive Pl	NYSE	49.63	48.77	-0.28	2164300	71.15%	Q C O
DMLP	Dorchester Minerals	NASD	25.65	25.20	-0.17	36400	71.26%	Q C O
DNB	Dun & Bradstreet Cor	NYSE	101.47	98.99	+0.36	679600	87.53%	Q C O
DNI	Chartwell Dividend &	NYSE	16.58	16.33	-0.14	95700	67.97%	Q C O
DNY	The Denali Fund	NYSE	20.83	20.50	-0.10	13100	75.33%	Q C O
DOD	DJ High Yield Select	AMEX	12.80	12.56	-0.11	21900	55.48%	Q C O
DOL	Intl Largecap Divide	AMEX	49.29	48.35	-0.58	9800	54.43%	Q C O
DON	Midcap Dividend Wisd	AMEX	69.77	67.93	-1.29	118100	57.02%	Q C O
DOO	Intl Div Ex-Financia	AMEX	45.13	44.34	-0.33	39300	56.91%	Q C O
DOW	DOW Chemical Company	NYSE	36.00	35.12	-0.66	7324600	60.16%	Q C O
DPM	Dcp Midstream Partne	NYSE	51.23	51.04	+0.36	285700	67.58%	Q C O
DPO	DOW 30 Premium	NYSE	12.65	12.39	-0.12	99000	67.60%	Q C O
DRN	Real Estate Bull 3X	AMEX	66.94	60.25	-5.13	734200	53.70%	Q C O
DSI	KLD 400 Social Index	AMEX	63.08	61.98	-0.57	90500	69.56%	Q C O
DSX	Diana Shipping Inc.	NYSE	11.09	10.11	-0.68	3628600	54.09%	Q C O
DTD	Total Dividend Wisdo	AMEX	63.43	62.23	-0.65	41000	62.29%	Q C O
DTN	Dividend Ex-Financia	AMEX	65.64	64.47	-0.53	250700	61.27%	Q C O
DVM	Cohen & Steers Divid	NYSE	15.88	15.64	-0.11	55700	64.16%	Q C O
DVY	DJ Select Dividend I	AMEX	67.60	66.23	-0.76	2311100	57.39%	Q C O
DVYL	2X Leveraged DJ Sele	AMEX	37.66	36.16	-0.85	5700	57.75%	Q C O
DWAS	Powershares DWA Smal	AMEX	33.29	32.35	-0.59	45700	55.80%	Q C O
DX-B	Dynex Capital Inc.	NYSE	25.46	25.23	+0.01	19900	58.33%	Q C O
DXJ	Japan Hedged Equity	AMEX	53.95	52.63	-0.28	11630900	75.24%	Q C O
DXYN	The Dixie Group	NASD	8.05	7.69	+0.18	171900	73.69%	Q C O
DYN	Dynegy Inc	NYSE	25.18	24.51	-0.25	886200	61.37%	Q C O
DZK	Dev Mkts Bull 3X Dir	AMEX	62.32	58.60	-2.43	56100	56.26%	Q C O

Enter Symbol:

Quote Chart Opinion Profile

Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2013 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.