iHaveNet.com and Barchart.com - Stock Quotes, Charts and Data

iHaveNet.com

Stocks - Stock Quotes, Charts and Analysis | Stock Market Data

Your Ad Here

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

Overall 52 Week Highs as of May 17 - 22:00

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
AAON	Aaon	NASD	31.94	31.89	+0.89	63800	76.40%	Q C O
ABBV	Abbvie Inc. Common S	NYSE	47.34	47.17	+0.96	5245600	66.42%	Q C O
ABCB	Ameris Bancorp	NASD	16.45	16.33	+0.20	32900	74.00%	Q C O
ACET	Aceto Corp.	NASD	11.59	11.56	+0.28	224900	68.12%	Q C O
ACIM	SPDR MSCI ACWI IMI	AMEX	57.05	56.77	+0.22	39900	64.72%	Q C O
ACN	Accenture Plc.	NYSE	82.24	82.24	+1.63	2567900	66.75%	Q C O
ACWI	ACWI Index MSCI Isha	NASD	53.78	53.76	+0.43	608100	68.19%	Q C O
ACXM	Acxiom Corp.	NASD	21.75	21.64	+0.16	670400	72.17%	Q C O
ACY	Aerocentury	AMEX	21.25	21.20	+0.92	13600	63.09%	Q C O
ADES	Ada-Es	NASD	34.90	34.78	+1.57	118400	83.69%	Q C O
ADM	Archer-Daniels-Midla	NYSE	35.05	35.00	+0.84	6267600	63.74%	Q C O
ADP	Automatic Data Proce	NASD	72.00	71.99	+1.01	2554900	74.58%	Q C O
ADUS	Addus Homecare Corp.	NASD	15.81	15.37	+0.44	106500	77.79%	Q C O
ADX	Adams Express Compan	NYSE	12.37	12.35	+0.12	80700	72.49%	Q C O
AEPI	Aep Industries Inc.	NASD	85.35	84.80	+0.40	17200	89.29%	Q C O
AGC	Advent Claymore Conv	NYSE	7.52	7.52	+0.07	76500	75.07%	Q C O
AHB	Safety First Trust	AMEX	10.35	10.33	+0.08	5800	65.88%	Q C O
AHC	A.H. Belo Corp.	NYSE	6.64	6.59	+0.50	92500	71.52%	Q C O
AHH	Armada Hoffler Prope	NYSE	11.85	11.76	+0.02	305300	0.00%	Q C O
AI	Arlington Asset Inve	NYSE	29.09	28.98	+0.10	155100	71.25%	Q C O
AIMC	Altra Holdings	NASD	29.00	28.88	+1.10	187800	67.98%	Q C O
AIN	Albany International	NYSE	32.49	32.43	+0.76	79200	70.29%	Q C O
AIT	Applied Industrial T	NYSE	47.33	47.27	+1.17	202400	69.59%	Q C O
AIZ	Assurant	NYSE	49.94	49.84	+0.54	412600	69.81%	Q C O
AKN	Safety First Trust	AMEX	9.98	9.98	unch	2600	66.63%	Q C O
ALGT	Allegiant Travel Com	NASD	95.77	95.23	+0.52	92900	68.99%	Q C O
ALSN	Allison Transmission	NYSE	24.38	24.26	+0.82	210800	65.78%	Q C O
ALT	Diversified Alternat	AMEX	53.69	53.40	+0.01	3600	71.00%	Q C O
ALTL	RBS US Large Cap Alt	AMEX	30.02	30.01	+0.30	1200	68.37%	Q C O
ALV	Autoliv	NYSE	80.37	80.04	+1.85	387600	74.27%	Q C O
AMBC	Ambac Financial Grou	NASD	26.15	26.03	+2.36	2243600	0.00%	Q C O
AME	Amtek	NYSE	43.50	43.36	+0.64	811100	68.32%	Q C O
AMG	Affiliated Managers	NYSE	167.97	167.22	+3.09	328100	72.32%	Q C O
AMM	Safety First Trust	AMEX	12.50	12.48	+0.18	7500	67.45%	Q C O
AMP	Ameriprise Financial	NYSE	81.93	81.69	+1.23	1146800	69.85%	Q C O
AMSG	Amsurg	NASD	36.45	36.38	+0.17	155100	69.87%	Q C O
ANAT	American National In	NASD	99.48	98.48	-0.22	9400	72.90%	Q C O
ANW	Aegean Marine Petrol	NYSE	8.25	8.12	+0.41	1083700	76.29%	Q C O
AOA	S&P Aggressive Alloc	AMEX	41.68	41.68	+0.28	30900	69.27%	Q C O
AOK	S&P Conservative All	AMEX	31.73	31.73	+0.09	28000	64.95%	Q C O
AOM	S&P Moderate Allocat	AMEX	33.60	33.60	+0.10	21900	69.82%	Q C O
AON	Aon Plc	NYSE	66.73	66.29	+0.07	1721900	71.42%	Q C O
AOR	S&P Growth Allocatio	AMEX	36.91	36.91	+0.17	47400	70.58%	Q C O
APAM	Artisan Partners Ass	NYSE	48.72	48.55	+0.44	146100	86.28%	Q C O
APC	Anadarko Petroleum C	NYSE	90.46	90.03	+2.22	4564200	64.03%	Q C O
APD	Air Products And Che	NYSE	94.49	94.33	+1.56	1060200	73.98%	Q C O
APF	Morgan Stanley Asia	NYSE	17.63	17.58	+0.08	13600	73.27%	Q C O
APFC	American Pacific Cor	NASD	28.33	27.49	-0.33	61900	69.83%	Q C O
APH	Amphenol Corp.	NYSE	83.37	83.29	+1.87	568200	81.53%	Q C O
ASBC	Associated Banc-Corp	NASD	15.48	15.46	+0.36	968000	70.84%	Q C O
ASCMA	Ascent Media Corp.	NASD	75.66	74.02	+0.35	62200	68.56%	Q C O
ASDR	Velocityshares Emerg	NASD	53.15	53.15	+0.25	100	0.00%	Q C O
ASG	Liberty All-Star Gro	NYSE	4.61	4.61	+0.04	52900	70.27%	Q C O
ASML	Asml Holding N.V.	NASD	78.98	78.97	+1.26	738100	66.85%	Q C O
ATK	Alliant Techsystems	NYSE	78.13	77.78	+0.62	244300	72.68%	Q C O
ATRO	Astronics Corp.	NASD	33.35	33.27	+0.75	27600	72.96%	Q C O
AVK	Advent Claymore Conv	NYSE	18.75	18.74	+0.10	93600	90.68%	Q C O
AXE	Anixter Internationa	NYSE	74.95	74.89	+0.92	370600	68.75%	Q C O
AXL	American Axle & Manu	NYSE	16.98	16.82	+0.90	1854000	79.66%	Q C O
AXP	American Express Com	NYSE	73.38	73.32	+1.09	4866700	75.20%	Q C O
AYI	Acuity Brands Inc	NYSE	77.96	77.53	+0.71	296600	66.04%	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.