David Moenning's Daily State of the Markets: 10/23

Article Stock Quotes (88)

FREE Breaking News Alerts from StreetInsider.com!

StreetInsider.com Top Tickers, 8/21/2026

1. WMT
2. ROST
3. AAP
4. SPY
5. NVDA

6. AVGO
7. BJ
8. OSIS
9. HD
10. SFNC

Top News Most Read Special Reports

Go back to David Moenning's Daily State of the Markets: 10/23

Alcon, Inc. (NYSE: ACL)						Delayed: 167.99 --0 (-0%)
Previous Close	$167.99		52 Week High	$170.64
Open	$0.50		52 Week Low	$134.44
Day High	$167.99		P/E	N/A
Day Low	$167.99		EPS	$0.00
Volume	12,500

ADC TELECOMM (NYSE: ADCT)						Delayed: 0.98 +0.02 (2.08%)
Previous Close	$0.96		52 Week High	$12.76
Open	$0.97		52 Week Low	$5.18
Day High	$0.99		P/E	1.26
Day Low	$0.97		EPS	$0.78
Volume	185,147

Archer-Daniels-Midland Co (NYSE: ADM)						Delayed: 82.48 +0.78 (0.95%)
Previous Close	$81.70		52 Week High	$47.88
Open	$82.35		52 Week Low	$29.86
Day High	$83.39		P/E	40.83
Day Low	$82.35		EPS	$2.02
Volume	540,389

Alliance Data Systems (NYSE: ADS)						Delayed: 56.80 --0 (-0%)
Previous Close	$56.80		52 Week High	$290.30
Open	$0.66		52 Week Low	$176.63
Day High	$56.80		P/E	7.65
Day Low	$56.80		EPS	$7.42
Volume	13,196

AMERIGROUP Corp. (NYSE: AGP)						Delayed: 91.70 --0 (-0%)
Previous Close	$91.70		52 Week High	$91.97
Open	$1.96		52 Week Low	$56.41
Day High	$91.70		P/E	35.68
Day Low	$91.70		EPS	$2.57
Volume	12,199

AK STEEL HOLDING CORP. (NYSE: AKS)						Delayed: 1.55 --0 (-0%)
Previous Close	$1.55		52 Week High	$8.28
Open	$0.12		52 Week Low	$1.64
Day High	$1.55		P/E	N/A
Day Low	$1.55		EPS	$-0.34
Volume	12,394

Allstate Corp (NYSE: ALL)						Delayed: 255.99 +1.45 (0.57%)
Previous Close	$254.54		52 Week High	$70.87
Open	$254.13		52 Week Low	$56.03
Day High	$256.94		P/E	53.22
Day Low	$254.13		EPS	$4.81
Volume	222,814

Alexion Pharmaceuticals (NASDAQ: ALXN)						Delayed: 182.01 --0 (-0%)
Previous Close	$182.01		52 Week High	$193.45
Open	$33.31		52 Week Low	$110.56
Day High	$182.01		P/E	143.31
Day Low	$182.01		EPS	$1.27
Volume	71

Amgen Inc (NASDAQ: AMGN)						Delayed: 439.12 +5.39 (1.24%)
Previous Close	$433.73		52 Week High	$176.85
Open	$431.72		52 Week Low	$133.64
Day High	$440.40		P/E	66.13
Day Low	$429.38		EPS	$6.64
Volume	440,236

TD AMERITRADE HOLDING CORP (NYSE: AMTD)						Delayed: 0.78 -0.05 (6.02%)
Previous Close	$0.83		52 Week High	$37.91
Open	$0.83		52 Week Low	$24.88
Day High	$0.83		P/E	0.60
Day Low	$0.78		EPS	$1.30
Volume	7,039

Amazon.com Inc (NASDAQ: AMZN)						Delayed: 259.81 -0.3 (0.12%)
Previous Close	$260.11		52 Week High	$847.21
Open	$260.74		52 Week Low	$474.00
Day High	$261.09		P/E	440.36
Day Low	$257.04		EPS	$0.59
Volume	11,675,381

Allegheny Technologies Inc (NYSE: ATI)						Delayed: 208.54 -0.68 (0.33%)
Previous Close	$209.22		52 Week High	$18.67
Open	$210.92		52 Week Low	$7.08
Day High	$212.95		P/E	N/A
Day Low	$207.73		EPS	$-0.93
Volume	216,769

ASTRAZENECA PLC (NASDAQ: AZN)						Delayed: 92.77 --0 (-0%)
Previous Close	$92.77		52 Week High	$35.04
Open	$92.77		52 Week Low	$26.97
Day High	$92.77		P/E	N/A
Day Low	$92.77		EPS	$0.00
Volume	476,989

AutoZone Inc (NYSE: AZO)						Delayed: 2957.20 -4.79 (0.16%)
Previous Close	$2961.99		52 Week High	$819.54
Open	$2975.00		52 Week Low	$681.01
Day High	$2999.00		P/E	103.07
Day Low	$2940.00		EPS	$28.69
Volume	21,128

Bard (C.R.) Inc. (NYSE: BCR)						Delayed: 331.24 --0 (-0%)
Previous Close	$331.24		52 Week High	$239.43
Open	$22.34		52 Week Low	$172.21
Day High	$331.24		P/E	38.74
Day Low	$331.24		EPS	$8.55
Volume	7,232

BLACK & DECKER CORP. (NYSE: BDK)						Delayed: 74.05 --0 (-0%)
Previous Close	$74.05		52 Week High	$76.29
Open	$27.30		52 Week Low	$25.50
Day High	$74.05		P/E	34.12
Day Low	$74.05		EPS	$2.17
Volume	5,944

Baidu.com SP ADR (NASDAQ: BIDU)						Delayed: 92.85 +0.88 (0.96%)
Previous Close	$91.97		52 Week High	$217.97
Open	$94.97		52 Week Low	$139.61
Day High	$95.22		P/E	N/A
Day Low	$92.52		EPS	$0.00
Volume	967,231

Bristol-Myers Squibb (NYSE: BMY)						Delayed: 67.09 +1.62 (2.47%)
Previous Close	$65.47		52 Week High	$77.12
Open	$65.79		52 Week Low	$49.03
Day High	$67.12		P/E	43.56
Day Low	$65.13		EPS	$1.54
Volume	2,723,791

Circuit City Group, Inc. (NYSE: CC)						Delayed: 15.87 +0.18 (1.15%)
Previous Close	$15.69		52 Week High	$21.34
Open	$15.81		52 Week Low	$3.06
Day High	$16.02		P/E	N/A
Day Low	$15.81		EPS	$-3.69
Volume	135,206

Coca-Cola Enterprises (NYSE: CCE)						Delayed: 46.72 --0 (-0%)
Previous Close	$46.72		52 Week High	$54.54
Open	$5.47		52 Week Low	$33.67
Day High	$46.72		P/E	19.15
Day Low	$46.72		EPS	$2.44
Volume	0

Cadence Design Systems (NASDAQ: CDNS)						Delayed: 312.92 -0.67 (0.21%)
Previous Close	$313.59		52 Week High	$28.00
Open	$314.49		52 Week Low	$18.32
Day High	$316.95		P/E	558.79
Day Low	$312.15		EPS	$0.56
Volume	315,354

Chipotle Mexican Grill (NYSE: CMG)						Delayed: 35.75 +0.46 (1.30%)
Previous Close	$35.29		52 Week High	$614.70
Open	$35.69		52 Week Low	$352.96
Day High	$35.94		P/E	3.41
Day Low	$35.40		EPS	$10.47
Volume	3,164,750

CON-WAY, Inc. (NYSE: CNW)						Delayed: 47.55 --0 (-0%)
Previous Close	$47.55		52 Week High	$51.25
Open	$44.98		52 Week Low	$33.06
Day High	$47.55		P/E	27.49
Day Low	$47.55		EPS	$1.73
Volume	76,442

Salesforce.com (NYSE: CRM)						Delayed: 207.67 +2.24 (1.09%)
Previous Close	$205.43		52 Week High	$84.48
Open	$205.58		52 Week Low	$52.60
Day High	$208.71		P/E	N/A
Day Low	$204.73		EPS	$-0.23
Volume	1,842,144

Citrix Systems (NASDAQ: CTXS)						Delayed: 103.90 --0 (-0%)
Previous Close	$103.90		52 Week High	$90.00
Open	$1.28		52 Week Low	$60.91
Day High	$103.90		P/E	57.72
Day Low	$103.90		EPS	$1.80
Volume	71,829

COVANCE, Inc. (NYSE: CVD)						Delayed: 106.42 --0 (-0%)
Previous Close	$106.42		52 Week High	$107.39
Open	$23.15		52 Week Low	$73.57
Day High	$106.42		P/E	33.78
Day Low	$106.42		EPS	$3.15
Volume	3,486

Diamond Offshore Drilling (NYSE: DO)						Delayed: 13.99 --0 (-0%)
Previous Close	$13.99		52 Week High	$26.72
Open	$13.99		52 Week Low	$14.18
Day High	$13.99		P/E	3.54
Day Low	$13.99		EPS	$3.95
Volume	110

Dow Chemical (NYSE: DOW)						Delayed: 33.08 +0.18 (0.55%)
Previous Close	$32.90		52 Week High	$57.10
Open	$32.78		52 Week Low	$40.26
Day High	$33.08		P/E	9.59
Day Low	$32.68		EPS	$3.45
Volume	1,174,583

EQT Corporation (NYSE: EQT)						Delayed: 53.97 +0.08 (0.15%)
Previous Close	$53.89		52 Week High	$80.61
Open	$53.98		52 Week Low	$47.10
Day High	$54.48		P/E	27.40
Day Low	$53.67		EPS	$1.97
Volume	1,247,666

Freeport-McMoran Cp & Gld (NYSE: FCX)						Delayed: 75.58 +4.36 (6.12%)
Previous Close	$71.22		52 Week High	$14.26
Open	$74.46		52 Week Low	$3.52
Day High	$77.33		P/E	28.63
Day Low	$74.40		EPS	$2.64
Volume	10,940,499

F5 Networks (NASDAQ: FFIV)						Delayed: 380.28 +2.49 (0.66%)
Previous Close	$377.79		52 Week High	$143.20
Open	$379.58		52 Week Low	$86.03
Day High	$381.53		P/E	108.34
Day Low	$376.54		EPS	$3.51
Volume	62,593

1-800-FLOWERS.COM, Inc. (NASDAQ: FLWS)						Delayed: 4.00 -0.02 (0.5%)
Previous Close	$4.02		52 Week High	$10.45
Open	$4.05		52 Week Low	$6.11
Day High	$4.05		P/E	14.81
Day Low	$3.97		EPS	$0.27
Volume	22,584

FRONTLINE LTD. (NYSE: FRO)						Delayed: 44.61 +1.05 (2.41%)
Previous Close	$43.56		52 Week High	$10.41
Open	$43.67		52 Week Low	$1.87
Day High	$44.69		P/E	N/A
Day Low	$43.67		EPS	$-1.06
Volume	522,914

Goodrich Corp. (NYSE: GR)						Delayed: 127.48 --0 (-0%)
Previous Close	$127.48		52 Week High	$9.00
Open	$1.83		52 Week Low	$9.16
Day High	$127.48		P/E	20.36
Day Low	$127.48		EPS	$6.26
Volume	70,177

HEWITT ASSOCIATES (NYSE: HEW)						Delayed: 50.06 --0 (-0%)
Previous Close	$50.06		52 Week High	$51.08
Open	$41.60		52 Week Low	$33.71
Day High	$50.06		P/E	17.81
Day Low	$50.06		EPS	$2.81
Volume	832,836

Starwood Hotels & Resorts (NYSE: HOT)						Delayed: 77.05 --0 (-0%)
Previous Close	$77.05		52 Week High	$84.37
Open	$7.30		52 Week Low	$56.87
Day High	$77.05		P/E	26.39
Day Low	$77.05		EPS	$2.92
Volume	881,793

Intersil Corp (NASDAQ: ISIL)						Delayed: 22.49 --0 (-0%)
Previous Close	$22.49		52 Week High	$22.76
Open	$0.01		52 Week Low	$10.67
Day High	$22.49		P/E	1,124.50
Day Low	$22.49		EPS	$0.02
Volume	223,068

JetBlue Airways Corp (NASDAQ: JBLU)						Delayed: 4.75 +0.01 (0.21%)
Previous Close	$4.74		52 Week High	$27.00
Open	$4.75		52 Week Low	$14.76
Day High	$4.80		P/E	9.69
Day Low	$4.70		EPS	$0.49
Volume	3,106,704

JANUS CAPITAL GROUP, Inc. (NYSE: JNS)						Delayed: 14.17 --0 (-0%)
Previous Close	$14.17		52 Week High	$16.62
Open	$18.01		52 Week Low	$11.07
Day High	$14.17		P/E	23.23
Day Low	$14.17		EPS	$0.61
Volume	228,432

KNIGHT TRANSPORTATION, Inc. (NYSE: KNX)						Delayed: 70.16 +0.75 (1.08%)
Previous Close	$69.41		52 Week High	$34.68
Open	$70.02		52 Week Low	$20.56
Day High	$71.30		P/E	81.58
Day Low	$69.88		EPS	$0.86
Volume	294,398

Laboratory Corp. of America Holding (NYSE: LH)						Delayed: 334.71 +1.90 (0.57%)
Previous Close	$332.81		52 Week High	$141.32
Open	$332.68		52 Week Low	$97.79
Day High	$335.26		P/E	53.55
Day Low	$330.90		EPS	$6.25
Volume	86,174

L-3 Communications Holdings (NASDAQ: LLL)						Delayed: 0.84 --0 (-0%)
Previous Close	$0.84		52 Week High	$154.57
Open	$0.13		52 Week Low	$105.88
Day High	$0.84		P/E	0.10
Day Low	$0.84		EPS	$8.54
Volume	14,075

Lilly (Eli) & Co. (NYSE: LLY)						Delayed: 1262.22 +17.82 (1.43%)
Previous Close	$1244.40		52 Week High	$88.16
Open	$1232.00		52 Week Low	$67.88
Day High	$1266.37		P/E	292.18
Day Low	$1230.00		EPS	$4.32
Volume	592,983

Logitech International SA (NASDAQ: LOGI)						Delayed: 96.31 +0.97 (1.02%)
Previous Close	$95.34		52 Week High	$25.87
Open	$96.06		52 Week Low	$13.25
Day High	$96.53		P/E	N/A
Day Low	$95.99		EPS	$0.00
Volume	90,332

Lam Research (NASDAQ: LRCX)						Delayed: 307.34 -3.19 (1.03%)
Previous Close	$310.53		52 Week High	$102.44
Open	$317.86		52 Week Low	$63.10
Day High	$319.10		P/E	156.01
Day Low	$306.52		EPS	$1.97
Volume	1,464,557

LSI Corporation (NYSE: LSI)						Delayed: 133.10 --0 (-0%)
Previous Close	$133.10		52 Week High	$95.05
Open	$0.00		52 Week Low	$77.00
Day High	$133.10		P/E	605.00
Day Low	$133.10		EPS	$0.22
Volume	36,848,203

LUXOTTICA GROUP S.P.A. (NYSE: LUX)						Delayed: 23.33 --0 (-0%)
Previous Close	$23.33		52 Week High	$68.50
Open	$23.33		52 Week Low	$44.85
Day High	$23.33		P/E	N/A
Day Low	$23.33		EPS	$0.00
Volume	20,869

Altria Group Inc (NYSE: MO)						Delayed: 66.84 -0.1 (0.15%)
Previous Close	$66.94		52 Week High	$70.15
Open	$66.81		52 Week Low	$56.15
Day High	$67.04		P/E	29.44
Day Low	$66.39		EPS	$2.27
Volume	1,678,783

NORDIC AMERICAN TANKER (NYSE: NAT)						Delayed: 7.13 +0.14 (2.00%)
Previous Close	$6.99		52 Week High	$16.18
Open	$7.04		52 Week Low	$7.57
Day High	$7.16		P/E	N/A
Day Low	$7.00		EPS	$-1.21
Volume	411,692

Noble Corp (NYSE: NE)						Delayed: 46.60 -0.38 (0.81%)
Previous Close	$46.98		52 Week High	$14.31
Open	$47.15		52 Week Low	$4.45
Day High	$47.79		P/E	16.07
Day Low	$46.41		EPS	$2.90
Volume	77,395

NII Holdings, Inc. (NASDAQ: NIHD)						Delayed: 2.17 --0 (-0%)
Previous Close	$2.17		52 Week High	$6.94
Open	$58.62		52 Week Low	$2.05
Day High	$2.17		P/E	N/A
Day Low	$2.17		EPS	$-8.60
Volume	1,592,816

National Oilwell Varco Inc. (NYSE: NOV)						Delayed: 20.26 -0.01 (0.05%)
Previous Close	$20.27		52 Week High	$38.89
Open	$20.45		52 Week Low	$25.74
Day High	$20.63		P/E	3.72
Day Low	$20.21		EPS	$5.44
Volume	279,035

NATIONSTAR MORTGAGE HOLDNGS, Inc. (NYSE: NSM)						Delayed: 18.27 --0 (-0%)
Previous Close	$18.27		52 Week High	$17.28
Open	$6.69		52 Week Low	$8.29
Day High	$18.27		P/E	4.95
Day Low	$18.27		EPS	$3.69
Volume	2,200

NutriSystem, Inc. (NASDAQ: NTRI)						Delayed: 42.89 --0 (-0%)
Previous Close	$42.89		52 Week High	$36.35
Open	$9.11		52 Week Low	$17.25
Day High	$42.89		P/E	1,072.25
Day Low	$42.89		EPS	$0.04
Volume	299,801

Overseas Shipholding Group, Inc. (NYSE: OSG)						Delayed: 4.54 +0.03 (0.67%)
Previous Close	$4.51		52 Week High	$13.15
Open	$4.52		52 Week Low	$1.74
Day High	$4.57		P/E	N/A
Day Low	$4.49		EPS	$-6.98
Volume	42,248

OSI PHARMACEUTICALS (NASDAQ: OSIP)						Delayed: 57.49 --0 (-0%)
Previous Close	$57.49		52 Week High	$60.42
Open	$49.56		52 Week Low	$27.01
Day High	$57.49		P/E	53.23
Day Low	$57.49		EPS	$1.08
Volume	1,344,020

Petrobras - Petroleo Brasileiro S.A. (NYSE: PBR)						Delayed: 19.21 +0.20 (1.05%)
Previous Close	$19.01		52 Week High	$12.56
Open	$19.14		52 Week Low	$2.71
Day High	$19.26		P/E	N/A
Day Low	$19.09		EPS	$0.00
Volume	4,952,880

SOUTHERN COPPER CORPORATION (NYSE: PCU)						Delayed: 30.38 -1 (3.19%)
Previous Close	$31.38		52 Week High	$36.98
Open	$30.46		52 Week Low	$12.60
Day High	$31.60		P/E	27.87
Day Low	$30.14		EPS	$1.09
Volume	863,164

PETRO-CANADA (NYSE: PCZ)						Delayed: 41.37 --0 (-0%)
Previous Close	$41.37		52 Week High	$46.24
Open	$7.16		52 Week Low	$15.82
Day High	$41.37		P/E	N/A
Day Low	$41.37		EPS	$0.00
Volume	36,513

Pulte Homes Inc. (NYSE: PHM)						Delayed: 128.49 +0.82 (0.64%)
Previous Close	$127.67		52 Week High	$22.40
Open	$128.75		52 Week Low	$14.61
Day High	$128.75		P/E	18.98
Day Low	$127.33		EPS	$6.77
Volume	135,560

Prologis Inc (NYSE: PLD)						Delayed: 140.90 +0.22 (0.16%)
Previous Close	$140.68		52 Week High	$54.87
Open	$141.57		52 Week Low	$35.25
Day High	$141.83		P/E	N/A
Day Low	$140.75		EPS	$-0.19
Volume	644,024

PLANTRONICS, Inc. (NASDAQ: PLT)						Delayed: 12.38 --0 (-0%)
Previous Close	$12.38		52 Week High	$53.96
Open	$12.38		52 Week Low	$32.13
Day High	$12.38		P/E	4.74
Day Low	$12.38		EPS	$2.61
Volume	20,188

Potash Corporation of Saskatchewan (NYSE: POT)						Delayed: 20.65 --0 (-0%)
Previous Close	$20.65		52 Week High	$20.85
Open	$23.93		52 Week Low	$14.64
Day High	$20.65		P/E	N/A
Day Low	$20.65		EPS	$0.00
Volume	37

PARTNERRE LTD. (NASDAQ: PRE)						Delayed: 18.27 +0.30 (1.67%)
Previous Close	$17.97		52 Week High	$141.25
Open	$17.40		52 Week Low	$111.52
Day High	$18.73		P/E	1.73
Day Low	$17.40		EPS	$10.58
Volume	79,788

REGAL ENTERTAINMENT GROUP (NASDAQ: RGC)						Delayed: 5.33 -0.11 (2.02%)
Previous Close	$5.44		52 Week High	$24.19
Open	$5.44		52 Week Low	$16.50
Day High	$5.50		P/E	5.28
Day Low	$5.28		EPS	$1.01
Volume	59,985

Robert Half International (NYSE: RHI)						Delayed: 44.50 +0.62 (1.41%)
Previous Close	$43.88		52 Week High	$52.22
Open	$43.88		52 Week Low	$34.34
Day High	$44.50		P/E	24.32
Day Low	$43.79		EPS	$1.83
Volume	107,089

RADIOSHACK CORP. (NYSE: RSH)						Delayed: 0.24 --0 (-0%)
Previous Close	$0.24		52 Week High	$2.79
Open	$11.32		52 Week Low	$0.22
Day High	$0.24		P/E	N/A
Day Low	$0.24		EPS	$-2.62
Volume	292,252

Raytheon Co. (NYSE: RTN)						Delayed: 116.96 --0 (-0%)
Previous Close	$116.96		52 Week High	$152.58
Open	$3.82		52 Week Low	$115.73
Day High	$116.96		P/E	19.62
Day Low	$116.96		EPS	$5.96
Volume	8,178

RYLAND GROUP, Inc. (NYSE: RYL)						Delayed: 40.83 --0 (-0%)
Previous Close	$40.83		52 Week High	$49.66
Open	$57.09		52 Week Low	$30.33
Day High	$40.83		P/E	6.01
Day Low	$40.83		EPS	$6.79
Volume	1,092,377

STANCORP FINANCIAL GROUP (NYSE: SFG)						Delayed: 114.97 --0 (-0%)
Previous Close	$114.97		52 Week High	$115.43
Open	$0.20		52 Week Low	$66.42
Day High	$114.97		P/E	22.41
Day Low	$114.97		EPS	$5.13
Volume	87,100

SKECHERS U.S.A., Inc. (NYSE: SKX)						Delayed: 63.13 --0 (-0%)
Previous Close	$63.13		52 Week High	$34.26
Open	$63.13		52 Week Low	$18.81
Day High	$63.13		P/E	58.45
Day Low	$63.13		EPS	$1.08
Volume	62,593

SLM Corporation (NASDAQ: SLM)						Delayed: 26.34 +0.49 (1.90%)
Previous Close	$25.85		52 Week High	$9.48
Open	$26.09		52 Week Low	$5.09
Day High	$26.45		P/E	9.11
Day Low	$26.01		EPS	$2.89
Volume	143,717

Snap-On Inc. (NYSE: SNA)						Delayed: 392.34 +1.07 (0.27%)
Previous Close	$391.27		52 Week High	$174.52
Open	$394.59		52 Week Low	$133.09
Day High	$396.24		P/E	66.16
Day Low	$391.39		EPS	$5.93
Volume	33,357

SanDisk Corporation (NASDAQ: SNDK)						Delayed: 1574.92 -25.7 (1.61%)
Previous Close	$1600.62		52 Week High	$78.83
Open	$1604.81		52 Week Low	$44.28
Day High	$1614.06		P/E	362.88
Day Low	$1570.01		EPS	$4.34
Volume	2,863,138

SunTrust Banks (NASDAQ: STI)						Delayed: 7.70 -0.02 (0.26%)
Previous Close	$7.72		52 Week High	$52.65
Open	$7.70		52 Week Low	$31.07
Day High	$7.97		P/E	3.09
Day Low	$7.57		EPS	$2.49
Volume	18,837

Seagate Technology (NASDAQ: STX)						Delayed: 839.38 -10.86 (1.28%)
Previous Close	$850.24		52 Week High	$39.33
Open	$862.64		52 Week Low	$18.42
Day High	$869.99		P/E	187.36
Day Low	$834.50		EPS	$4.48
Volume	624,252

TECK RESOURCES LIMITED (NYSE: TCK)						Delayed: 25.36 --0 (-0%)
Previous Close	$25.36		52 Week High	$22.97
Open	$24.07		52 Week Low	$2.56
Day High	$25.45		P/E	N/A
Day Low	$23.95		EPS	$0.00
Volume	5,001,707

TERADYNE, Inc. (NASDAQ: TER)						Delayed: 366.52 -16.63 (4.34%)
Previous Close	$383.15		52 Week High	$24.25
Open	$381.80		52 Week Low	$17.34
Day High	$385.57		P/E	523.60
Day Low	$365.01		EPS	$0.70
Volume	479,791

TEREX CORPORATION (NYSE: TEX)						Delayed: 65.24 +1.04 (1.62%)
Previous Close	$64.20		52 Week High	$28.88
Open	$65.18		52 Week Low	$13.62
Day High	$66.43		P/E	36.45
Day Low	$64.48		EPS	$1.79
Volume	115,454

Torchmark Corp. (NYSE: TMK)						Delayed: 88.10 --0 (-0%)
Previous Close	$88.10		52 Week High	$71.49
Open	$103.01		52 Week Low	$48.47
Day High	$88.10		P/E	15.46
Day Low	$88.10		EPS	$5.70
Volume	116,060

Thermo Fisher Scientific (NYSE: TMO)						Delayed: 621.62 -5.93 (0.94%)
Previous Close	$627.55		52 Week High	$160.68
Open	$626.48		52 Week Low	$119.75
Day High	$627.00		P/E	177.61
Day Low	$616.27		EPS	$3.50
Volume	314,103

TOOTSIE ROLL INDUSTRIES, Inc. (NYSE: TR)						Delayed: 41.46 -0.21 (0.5%)
Previous Close	$41.67		52 Week High	$39.62
Open	$41.90		52 Week Low	$29.91
Day High	$41.95		P/E	44.11
Day Low	$41.39		EPS	$0.94
Volume	13,341

Union Pacific (NYSE: UNP)						Delayed: 306.49 +2.52 (0.83%)
Previous Close	$303.97		52 Week High	$100.63
Open	$306.26		52 Week Low	$67.06
Day High	$307.70		P/E	32.54
Day Low	$304.00		EPS	$9.42
Volume	381,889

United Parcel Service (NYSE: UPS)						Delayed: 102.63 +0.05 (0.05%)
Previous Close	$102.58		52 Week High	$114.75
Open	$103.22		52 Week Low	$87.30
Day High	$103.40		P/E	22.26
Day Low	$102.50		EPS	$4.61
Volume	688,131

Whole Foods Market, Inc. (NASDAQ: WFMI)						Delayed: 59.95 --0 (-0%)
Previous Close	$59.95		52 Week High	$66.87
Open	$62.42		52 Week Low	$33.96
Day High	$62.98		P/E	37.24
Day Low	$59.55		EPS	$1.61
Volume	6,806,722

Xcel Energy Inc (NASDAQ: XEL)						Delayed: 78.03 -0.68 (0.86%)
Previous Close	$78.71		52 Week High	$45.42
Open	$78.95		52 Week Low	$34.33
Day High	$79.48		P/E	40.85
Day Low	$78.00		EPS	$1.91
Volume	1,338,648

Xerox Corp. (NASDAQ: XRX)						Delayed: 2.89 +0.05 (1.76%)
Previous Close	$2.84		52 Week High	$11.39
Open	$2.86		52 Week Low	$8.48
Day High	$2.94		P/E	3.11
Day Low	$2.85		EPS	$0.93
Volume	387,042

Zimmer Holdings (NYSE: ZMH)						Delayed: 113.56 +0.29 (0.26%)
Previous Close	$113.27		52 Week High	$121.84
Open	$113.70		52 Week Low	$94.73
Day High	$114.09		P/E	25.63
Day Low	$113.11		EPS	$4.43
Volume	1,802,629