company |
symbol |
info |
chart |
Albany International Corp. | AIN |
closed: | 60.475 |
|
last trade: | 2017-10-31 15:46:00 |
|
 |
open: | 58.150 |
|
hi: | 60.850 |
|
low: | 58.150 |
|
volume: | 179991
|
|
|  |
Ambassadors International | AMIE |
closed: | initial-scale=1 |
|
last trade: | 2014-07-21 15:01:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
AMCOL International Corp. | ACO |
closed: | N/A |
|
last trade: | 2015-02-19 15:01:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
American International Inc. | AMIN.OB |
closed: | N/A |
|
last trade: | 2014-12-04 14:53:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Ameron International Corp. | AMN |
closed: | 43.925 |
|
last trade: | 2017-10-31 15:49:00 |
|
 |
open: | 43.150 |
|
hi: | 43.975 |
|
low: | 42.800 |
|
volume: | 659952
|
|
|  |
Analysts International Company | ANLY |
closed: | N/A |
|
last trade: | 2013-10-11 15:56:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Anixter International Inc. | AXE |
closed: | initial-scale=1 |
|
last trade: | 2017-10-31 15:50:00 |
|
 |
open: | 68.60 |
|
hi: | 69.05 |
|
low: | 68.20 |
|
volume: | 227708
|
|
|  |
ASM International | ASM.AS |
closed: | 57.52 |
|
last trade: | 2017-10-31 17:35:00 |
|
 |
open: | 57.70 |
|
hi: | 58.07 |
|
low: | 56.65 |
|
volume: | 247717
|
|
|  |
ASM International N.V. (ADR) | ASMI |
closed: | 35.80 |
|
last trade: | 2015-08-20 14:58:00 |
|
 |
open: | 35.80 |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Astea International Inc. | ATEA |
closed: | 2.49 |
|
last trade: | 2017-10-31 10:12:00 |
|
 |
open: | 2.49 |
|
hi: | 2.49 |
|
low: | 2.49 |
|
volume: | 350
|
|
|  |
Baxter International Inc. | BAX |
closed: | 64.435 |
|
last trade: | 2017-10-31 15:51:00 |
|
 |
open: | 64.820 |
|
hi: | 64.950 |
|
low: | 64.200 |
|
volume: | 1515154
|
|
|  |
Blount International, Inc. | BLT |
closed: | 10.00 |
|
last trade: | 2016-04-11 15:00:00 |
|
 |
open: | 10.00 |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Bonso Electronics International | BNSO |
closed: | 2.44 |
|
last trade: | 2017-10-31 15:14:00 |
|
 |
open: | 2.58 |
|
hi: | 2.58 |
|
low: | 2.44 |
|
volume: | 2775
|
|
|  |
Brinker International | EAT |
closed: | 30.785 |
|
last trade: | 2017-10-31 15:53:00 |
|
 |
open: | 30.870 |
|
hi: | 31.140 |
|
low: | 29.940 |
|
volume: | 2640053
|
|
|  |
Brunel International | BRNL.AS |
closed: | 14.595 |
|
last trade: | 2017-10-31 17:35:00 |
|
 |
open: | 14.690 |
|
hi: | 14.690 |
|
low: | 14.545 |
|
volume: | 70095
|
|
|  |
BTU International, Inc. | BTUI |
closed: | N/A |
|
last trade: | 2015-01-30 16:35:00 |
|
 |
open: | 2.62 |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
China Yuchai International | CYD |
closed: | 22.305 |
|
last trade: | 2017-10-31 15:55:00 |
|
 |
open: | 22.540 |
|
hi: | 22.700 |
|
low: | 22.250 |
|
volume: | 59697
|
|
|  |
Chindex International, Inc. | CHDX |
closed: | N/A |
|
last trade: | 2014-09-29 15:00:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Chiquita Brands International | CQB |
closed: | N/A |
|
last trade: | 2015-01-06 16:04:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
CIRCOR International, Inc. | CIR |
closed: | 43.96 |
|
last trade: | 2017-10-31 15:56:00 |
|
 |
open: | 45.15 |
|
hi: | 45.15 |
|
low: | 43.50 |
|
volume: | 176779
|
|
|  |
Computer Associates International | CA |
closed: | 32.38 |
|
last trade: | 2017-10-31 15:56:00 |
|
 |
open: | 32.41 |
|
hi: | 32.49 |
|
low: | 32.23 |
|
volume: | 2029211
|
|
|  |
CompX International Inc. | CIX |
closed: | 14.1817 |
|
last trade: | 2017-10-31 12:58:00 |
|
 |
open: | 14.2500 |
|
hi: | 14.4500 |
|
low: | 14.1817 |
|
volume: | 4413
|
|
|  |
Crown Castle International | CCI |
closed: | 107.13 |
|
last trade: | 2017-10-31 15:57:00 |
|
 |
open: | 105.95 |
|
hi: | 107.54 |
|
low: | 105.29 |
|
volume: | 1975034
|
|
|  |
Crystallex International | KRY |
closed: | N/A |
|
last trade: | 2014-07-25 15:06:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
CSG Systems International | CSGS |
closed: | 42.42 |
|
last trade: | 2017-10-31 15:57:00 |
|
 |
open: | 41.47 |
|
hi: | 42.47 |
|
low: | 41.35 |
|
volume: | 134319
|
|
|  |
Cybex International, Inc. | CYB |
closed: | 25.445 |
|
last trade: | 2017-10-31 13:00:00 |
|
 |
open: | 25.510 |
|
hi: | 25.510 |
|
low: | 25.445 |
|
volume: | 2214
|
|
|  |
Darling International Inc. | DAR |
closed: | 18.26 |
|
last trade: | 2017-10-31 15:58:00 |
|
 |
open: | 17.73 |
|
hi: | 18.30 |
|
low: | 17.73 |
|
volume: | 952858
|
|
|  |
DENTSPLY International Inc. | XRAY |
closed: | initial-scale=1 |
|
last trade: | 2017-10-31 15:59:00 |
|
 |
open: | 61.290 |
|
hi: | 61.630 |
|
low: | 60.800 |
|
volume: | 1639004
|
|
|  |
DiamondCluster International | DTPI |
closed: | N/A |
|
last trade: | 2015-02-08 14:13:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Digi International | DGII |
closed: | 10.425 |
|
last trade: | 2017-10-31 15:59:00 |
|
 |
open: | 10.450 |
|
hi: | 10.550 |
|
low: | 10.350 |
|
volume: | 76901
|
|
|  |
Dynacq International, Inc. | DYII |
closed: | initial-scale=1 |
|
last trade: | 2017-10-31 14:08:00 |
|
 |
open: | 0.070 |
|
hi: | 0.070 |
|
low: | 0.061 |
|
volume: | 11500
|
|
|  |
Edison International | EIX |
closed: | 79.95 |
|
last trade: | 2017-10-31 15:59:00 |
|
 |
open: | 80.59 |
|
hi: | 80.64 |
|
low: | 79.28 |
|
volume: | 1629375
|
|
|  |
Ensco International Inc. | ESV |
closed: | 5.39 |
|
last trade: | 2017-10-31 16:01:00 |
|
 |
open: | 5.38 |
|
hi: | 5.42 |
|
low: | 5.26 |
|
volume: | 14162028
|
|
|  |
Flexible Solutions International | FSI |
closed: | 1.89 |
|
last trade: | 2017-10-31 15:57:00 |
|
 |
open: | 1.87 |
|
hi: | 1.92 |
|
low: | 1.85 |
|
volume: | 11912
|
|
|  |
Flextronics International | FLEX |
closed: | 17.81 |
|
last trade: | 2017-10-31 15:59:00 |
|
 |
open: | 17.86 |
|
hi: | 18.04 |
|
low: | 17.67 |
|
volume: | 5786641
|
|
|  |