|
|
 |
|
| Indices - S&P 600 SmallCap Index as of Jul 24 - 22:00 | | | Symbol | Name | Last | Change | Percent | YTD Percent | Year High | Year Low | Links | | ABAX | ABAXIS INC | 23.08 | -0.83 | -3.47% | -35.64% | 40.00 | 17.54 | Q C O | | ABCW | ANCHOR BANCORP WIS | 7.18 | -0.60 | -7.71% | -69.47% | 29.10 | 5.50 | Q C O | | ABFS | ARKANSAS BEST CP | 33.11 | -2.83 | -7.87% | +50.91% | 45.13 | 17.94 | Q C O | | ABM | A B M INDUSTRIES INC | 23.48 | -0.16 | -0.68% | +15.15% | 26.11 | 18.13 | Q C O | | ACAT | ARCTIC CAT INC | 9.04 | +0.92 | +11.33% | -24.29% | 19.82 | 6.30 | Q C O | | ACLS | AXCELIS TECH INC | 4.87 | -0.22 | -4.32% | +5.87% | 6.29 | 3.70 | Q C O | | ACO | AMCOL INTL CP | 31.26 | -0.07 | -0.22% | -13.24% | 42.70 | 23.51 | Q C O | | ACTL | ACTEL CP | 16.51 | -0.07 | -0.42% | +20.86% | 18.79 | 9.63 | Q C O | | ADPT | ADAPTEC INC | 3.73 | +0.14 | +3.90% | +10.36% | 3.95 | 2.34 | Q C O | | AEIS | ADVANCED ENERGY | 14.20 | +0.06 | +0.42% | +8.56% | 23.45 | 9.50 | Q C O | | AGL | ANGELICA CP | 20.02 | -0.56 | -2.72% | +4.82% | 23.63 | 15.26 | Q C O | | AGP | AMERIGROUP CORP | 24.76 | -1.94 | -7.27% | -32.07% | 41.00 | 19.92 | Q C O | | AGYS | AGILYSYS INC | 12.05 | -0.11 | -0.90% | -20.30% | 20.84 | 9.21 | Q C O | | AHC | A. H. BELO CORPORATION SERIES | 6.53 | -0.07 | -1.06% | n/a% | 16.35 | 4.58 | Q C O | | AHS | AMN HEALTHCARE SVCS | 18.69 | -0.19 | -1.01% | +8.85% | 22.38 | 14.25 | Q C O | | AIN | ALBANY INTL CP CL A | 29.91 | -0.81 | -2.64% | -19.38% | 43.62 | 26.63 | Q C O | | AIR | A A R CP | 16.81 | -1.71 | -9.23% | -55.80% | 39.42 | 12.62 | Q C O | | AIRM | AIR METHODS CP | 26.64 | -4.05 | -13.20% | -46.37% | 59.50 | 22.47 | Q C O | | AIT | APPLIED IDNS TECH | 26.18 | -0.71 | -2.64% | -9.79% | 35.68 | 22.05 | Q C O | | AKR | ACADIA RLTY TR | 21.87 | -0.90 | -3.95% | -14.60% | 29.00 | 21.17 | Q C O | | ALE | ALLETE INC. | 41.25 | +0.70 | +1.73% | +4.22% | 49.16 | 33.76 | Q C O | | ALO | ALPHARMA INC | 24.66 | -0.39 | -1.56% | +22.38% | 28.67 | 17.55 | Q C O | | ALOG | ANALOGIC CP | 70.02 | +2.05 | +3.02% | +3.40% | 79.02 | 50.00 | Q C O | | AMED | AMEDISYS INC | 62.36 | -0.43 | -0.68% | +28.52% | 63.92 | 34.27 | Q C O | | AMMD | AMER MED SYS HLDG | 15.33 | -0.43 | -2.73% | +6.02% | 22.18 | 11.89 | Q C O | | AMSG | AMSURG CORP COM | 27.62 | +0.30 | +1.10% | +2.07% | 29.76 | 21.93 | Q C O | | ANDE | ANDERSONS INC [THE | 40.75 | -0.13 | -0.32% | -9.04% | 52.67 | 32.25 | Q C O | | ANSS | ANSYS INC | 43.34 | -1.78 | -3.95% | +4.53% | 49.86 | 24.86 | Q C O | | ANST | ANSOFT CP | 35.02 | -0.71 | -1.99% | +35.47% | 37.61 | 21.16 | Q C O | | AOI | ALLIANCE ONE INTL | 4.01 | -0.15 | -3.61% | -1.47% | 9.85 | 3.48 | Q C O | | AOS | SMITH A O CORP | 37.25 | +0.08 | +0.22% | +6.28% | 52.48 | 29.25 | Q C O | | APOG | APOGEE ENTRPR INC | 17.46 | -0.94 | -5.11% | +2.05% | 28.96 | 14.08 | Q C O | | APSG | APPLIED SIGNAL TEC | 15.35 | -0.30 | -1.92% | +13.03% | 16.30 | 10.73 | Q C O | | ARB | ARBITRON INC | 45.25 | -1.05 | -2.27% | +8.85% | 55.63 | 34.81 | Q C O | | ARJ | ARCH CHEMICALS INC | 36.23 | -0.24 | -0.66% | -1.41% | 48.02 | 30.35 | Q C O | | ARQL | ARQULE INC | 3.74 | -0.05 | -1.32% | -35.52% | 8.34 | 3.03 | Q C O | | ARRS | ARRIS GRP INC | 8.67 | -0.31 | -3.45% | -13.13% | 17.60 | 4.96 | Q C O | | ARTC | ARTHROCARE CP | 23.60 | -2.06 | -8.03% | -50.88% | 65.70 | 19.83 | Q C O | | ASF | ADMINISTAFF INC | 26.63 | -0.82 | -2.99% | -5.83% | 41.87 | 22.82 | Q C O | | ASGN | ON ASSIGNMENT INC | 8.33 | -0.26 | -3.03% | +18.83% | 11.63 | 4.32 | Q C O | | ASTE | ASTEC INDS INC | 31.68 | -1.25 | -3.80% | -14.82% | 60.40 | 25.51 | Q C O | | ATAC | AFTERMARKET TECH | 23.50 | -0.35 | -1.47% | -13.79% | 35.00 | 18.27 | Q C O | | ATMI | ATMI INC | 22.93 | -0.45 | -1.92% | -28.90% | 34.57 | 22.01 | Q C O | | ATO | ATMOS ENERGY CP | 25.95 | -0.06 | -0.23% | -7.45% | 30.15 | 23.87 | Q C O | | ATW | ATWOOD OCEANICS INC | 44.50 | -0.10 | -0.22% | -11.21% | 63.46 | 30.51 | Q C O | | AVA | AVISTA CORP | 20.99 | +0.04 | +0.19% | -2.55% | 22.24 | 17.80 | Q C O | | AVID | AVID TECH INC | 19.69 | -0.13 | -0.66% | -30.52% | 35.99 | 16.60 | Q C O | | AWR | AMER ST WATER | 34.83 | +0.05 | +0.14% | -7.56% | 46.14 | 31.78 | Q C O | | AXE | ANIXTER INTL INC | 66.58 | -1.49 | -2.19% | +6.92% | 88.40 | 52.26 | Q C O | | AYI | ACUITY BRANDS INC | 41.60 | -0.81 | -1.91% | -7.56% | 66.89 | 34.04 | Q C O | | B | BARNES GP INC | 23.99 | -1.17 | -4.65% | -28.15% | 36.89 | 20.37 | Q C O | | BAS | BASIC ENERGY SRVC | 25.44 | -0.27 | -1.05% | +15.90% | 32.97 | 17.50 | Q C O | | BBOX | BLACK BOX CP | 31.21 | -0.61 | -1.92% | -13.71% | 46.40 | 26.62 | Q C O | | BBX | BANKATLANTIC BNCP A | 1.70 | -0.19 | -10.05% | -58.54% | 9.60 | 0.81 | Q C O | | BC | BRUNSWICK CP | 12.56 | +0.03 | +0.24% | -26.33% | 30.11 | 9.29 | Q C O | | BCPC | BALCHEM CP | 27.40 | -0.46 | -1.65% | +22.43% | 28.64 | 15.17 | Q C O | | BCSI | BLUE COAT SYS INC | 14.37 | -1.02 | -6.63% | -56.28% | 53.37 | 11.85 | Q C O | | BDC | BELDEN INC | 34.58 | -2.58 | -6.94% | -22.29% | 60.00 | 27.96 | Q C O | | BELFB | BEL FUSE INC CL B | 25.38 | -0.14 | -0.55% | -13.29% | 37.04 | 21.86 | Q C O | | BEZ | BALDOR ELCT CO | 36.90 | -2.50 | -6.35% | +9.63% | 49.97 | 24.08 | Q C O | | BGFV | BIG 5 SPORTING | 8.53 | +0.04 | +0.47% | -40.85% | 22.88 | 6.50 | Q C O | | BGG | BRIGGS STRATTON DC | 14.09 | -0.64 | -4.34% | -37.82% | 33.40 | 11.20 | Q C O | | BHE | BENCHMARK ELECTRONIC | 14.68 | -4.34 | -22.82% | -17.20% | 27.01 | 14.30 | Q C O | | BKI | BUCKEYE TECH INC | 9.25 | -0.11 | -1.18% | -26.00% | 19.20 | 7.19 | Q C O | | BKMU | BANK MUTUAL CP | 11.65 | -0.15 | -1.27% | +10.22% | 12.32 | 9.60 | Q C O | | BLG | BUILDING MATERIALS## | 2.47 | -0.18 | -6.79% | -55.33% | 15.15 | 1.72 | Q C O | | BLKB | BLACKBAUD INC. | 19.89 | -0.34 | -1.68% | -29.07% | 30.23 | 18.55 | Q C O | | BLTI | BIOLASE TECH INCS3 | 2.99 | -0.10 | -3.24% | +26.69% | 8.10 | 2.20 | Q C O | | BLUD | IMMUCOR INC | 30.17 | +1.02 | +3.50% | -11.24% | 39.96 | 17.30 | Q C O | | BMR | BIOMED REALTY TRUST | 25.30 | -1.53 | -5.70% | +9.19% | 27.75 | 19.32 | Q C O | | BNE | BOWNE AND CO | 12.17 | -0.84 | -6.46% | -30.85% | 19.98 | 11.00 | Q C O | | BPFH | BOSTON PVT FIN HLD | 7.52 | +0.63 | +9.14% | -72.23% | 29.73 | 4.53 | Q C O | | BRC | BRADY CP CL A | 35.54 | -0.69 | -1.90% | +1.28% | 44.46 | 28.00 | Q C O | | BRKL | BROOKLINE BANCORP | 9.46 | -0.35 | -3.57% | -6.89% | 13.49 | 8.76 | Q C O | | BRKS | BROOKS AUTOMATION | 8.18 | -0.57 | -6.51% | -38.08% | 19.55 | 7.57 | Q C O | | BRS | BRISTOW GROUP INC | 44.71 | -0.54 | -1.19% | -21.08% | 58.98 | 40.00 | Q C O | | BSET | BASSETT FURNITURE | 11.80 | -0.10 | -0.84% | +26.34% | 13.90 | 8.55 | Q C O | | BW | BRUSH ENGINEERED MAT | 23.33 | -1.21 | -4.93% | -36.98% | 58.74 | 21.30 | Q C O | | BWLD | BUFFALO WILD WINGS | 28.52 | -1.49 | -4.97% | +22.83% | 43.85 | 18.25 | Q C O | | BWS | BROWN SHOE CO INC | 15.80 | -0.73 | -4.42% | +4.15% | 24.05 | 11.89 | Q C O | | CAB | CABELAS INC | 12.29 | -0.48 | -3.76% | -18.45% | 28.80 | 9.67 | Q C O | | CACB | CASCADE BANCORP | 6.82 | -1.42 | -17.23% | -51.01% | 25.28 | 6.26 | Q C O | | CAE | CASCADE CP | 40.89 | -0.76 | -1.82% | -11.99% | 77.85 | 39.01 | Q C O | | CAI | C A C I INTL CL A | 44.54 | -0.26 | -0.58% | -0.51% | 55.01 | 38.89 | Q C O | | CAPA | CAPTARIS INC | 3.56 | -0.11 | -3.00% | -17.59% | 5.58 | 3.14 | Q C O | | CAS | CASTLE A M AND CO | 23.58 | -0.91 | -3.72% | -13.28% | 37.18 | 16.70 | Q C O | | CASY | CASEY S GEN STORE | 23.92 | -0.58 | -2.37% | -19.22% | 31.39 | 19.97 | Q C O | | CATT | CATAPULT COMM CP | 7.03 | -0.53 | -7.01% | -6.89% | 10.22 | 4.95 | Q C O | | CBK | CHRISTOPHER | 8.12 | -0.48 | -5.58% | -29.08% | 17.48 | 6.60 | Q C O | | CBM | CAMBREX CP | 7.63 | -0.07 | -0.91% | -8.95% | 13.95 | 5.25 | Q C O | | CBR | CIBER INC | 6.72 | +0.17 | +2.60% | +9.98% | 8.15 | 4.20 | Q C O | | CBST | CUBIST PHARMACEUTC | 21.76 | -1.18 | -5.14% | +6.09% | 25.72 | 16.54 | Q C O | | CBU | COMMUNITY BK SYS INC | 23.47 | -0.83 | -3.42% | +18.12% | 26.88 | 16.61 | Q C O | | CCMP | CABOT MICROELECTR | 35.02 | +1.77 | +5.32% | -2.48% | 46.61 | 30.03 | Q C O | | CCRN | CROSS CTRY HLTHCR | 15.55 | +0.21 | +1.37% | +9.20% | 19.32 | 10.11 | Q C O | | CDI | C D I CP | 25.49 | -0.19 | -0.74% | +5.07% | 32.30 | 18.78 | Q C O | | CEC | CEC ENTERTAINMENT | 36.14 | -0.58 | -1.58% | +39.21% | 39.47 | 19.81 | Q C O | | CELL | BRIGHTPOINT INC | 6.88 | -0.20 | -2.82% | -55.21% | 18.28 | 6.03 | Q C O | | CENTA | CENTRAL GARDEN & PET | 4.25 | -0.15 | -3.41% | -20.71% | 14.42 | 3.74 | Q C O | | CENX | CENTURY ALUMINUM C | 51.08 | -0.28 | -0.55% | -5.30% | 80.52 | 38.92 | Q C O | | CGNX | COGNEX CP | 23.35 | -0.65 | -2.71% | +15.88% | 28.10 | 14.67 | Q C O | | CGX | CONS GRAPHICS INC | 41.41 | -9.61 | -18.84% | -13.40% | 72.65 | 38.21 | Q C O | | CHB | CHAMPION ENTERPRISES | 3.61 | +0.06 | +1.69% | -61.68% | 14.59 | 2.84 | Q C O | | CHE | CHEMED CORP | 39.29 | +0.29 | +0.74% | -29.69% | 69.00 | 29.94 | Q C O | | CHG | CH ENERGY GRP HLDG | 37.65 | +0.06 | +0.16% | -15.47% | 50.29 | 34.01 | Q C O | | CHIC | CHARLOTTE RUSSE HL | 12.47 | -2.16 | -14.76% | -22.79% | 23.65 | 12.05 | Q C O | | CHP | C& D TECHNOLOGIES INC | 8.58 | -0.19 | -2.17% | +29.80% | 9.52 | 3.70 | Q C O | | CHTT | CHATTEM INC | 61.97 | -0.66 | -1.05% | -17.96% | 82.17 | 55.68 | Q C O | | CHUX | O'CHARLEYS INC | 10.77 | -0.46 | -4.10% | -28.10% | 19.81 | 9.36 | Q C O | | CKH | SEACOR HOLDINGS INC | 82.09 | -1.27 | -1.52% | -11.48% | 97.80 | 77.70 | Q C O | | CKP | CHECKPOINT SYSTMS SC | 20.31 | -0.58 | -2.78% | -21.82% | 30.50 | 18.87 | Q C O | | CKR | CKE RESTAURANTS | 11.90 | -0.54 | -4.34% | -9.85% | 18.87 | 8.62 | Q C O | | CLC | CLARCOR INC | 37.27 | -1.20 | -3.12% | -1.84% | 44.25 | 32.68 | Q C O | | CLP | COLONIAL PROPERTY TR | 20.17 | -1.36 | -6.32% | -10.87% | 37.55 | 17.63 | Q C O | | CMTL | COMTECH TELECOM CO | 49.28 | +0.15 | +0.31% | -8.76% | 58.00 | 35.45 | Q C O | | CNC | CENTENE CORP | 21.85 | +0.24 | +1.11% | -20.37% | 28.49 | 13.10 | Q C O | | CNL | CLECO CP[HLDG CO] | 24.55 | +0.08 | +0.33% | -11.69% | 29.84 | 21.01 | Q C O | | CNMD | CONMED CP | 29.57 | +1.43 | +5.08% | +27.95% | 30.38 | 21.14 | Q C O | | CNQR | CONCUR TECHNOLOGIE | 34.92 | -0.55 | -1.55% | -3.56% | 39.94 | 21.29 | Q C O | | COHU | COHU INC | 15.80 | -0.15 | -0.94% | +3.27% | 22.77 | 13.27 | Q C O | | COLB | COLUMBIA BKNG SYS | 13.21 | -0.99 | -6.97% | -55.57% | 34.00 | 8.50 | Q C O | | COO | COOPER COS INC | 34.03 | -0.84 | -2.41% | -10.45% | 57.60 | 29.71 | Q C O | | CORS | CORUS BKSHS INC | 4.20 | -0.23 | -5.19% | -60.64% | 17.39 | 2.20 | Q C O | | CPF | CENTRAL PACIFIC FNCL | 10.99 | -1.07 | -8.87% | -40.47% | 35.00 | 7.10 | Q C O | | CPKI | CALIFORNIA PIZZA K | 12.71 | -0.54 | -4.08% | -18.37% | 21.00 | 9.32 | Q C O | | CPY | C P I CORP | 13.89 | -0.87 | -5.89% | -41.02% | 67.46 | 13.28 | Q C O | | CRDN | CERADYNE INC | 40.50 | -1.92 | -4.53% | -13.70% | 79.91 | 27.77 | Q C O | | CROX | CROCS INC. | 8.95 | -0.93 | -9.41% | -75.69% | 75.21 | 6.75 | Q C O | | CRR | CARBO CERAMICS INC | 50.42 | -0.96 | -1.87% | +35.54% | 59.97 | 31.52 | Q C O | | CRY | CRYOLIFE INC | 12.44 | -0.06 | -0.48% | +56.48% | 12.64 | 6.20 | Q C O | | CSGS | CSG SYS INTL | 16.51 | -0.43 | -2.54% | +12.16% | 27.26 | 10.49 |
| |