Stock Lookup:

Report Range: 11/18/2009 - 11/22/2009 Top 100 Gainers Report Sponsored By 100 Gainers 100 Losers   Sort By:     52 Week High     52 Week Low Volatility Board Index Symbol  Co. Name Price $ Change % Change Volume 52 Week Range 1. 20% NYSE GRO Agria Corporation $3.34 $0.62 23% 1,639,265 0.75 - 3.77 2. NYSE GJW Synthetic Fixed-Income Securities, ... $1.66 $0.30 22% 32,670 0.87 - 7.5 3. 18% NYSE GNV GSC Investment Corp $3.18 $0.57 22% 590,723 0.89 - 4.05 4. 15% NASDAQ PENX Penford Corporation $8.85 $1.24 16% 98,661 2.07 - 12.47 5. NASDAQ PBIO Pressure BioSciences, Inc. $1.66 $0.23 16% 17,092 0.55 - 2.1 6. 8% NYSE GSL Global Ship Lease Inc $1.20 $0.12 11% 873,493 1.03 - 3.85 7. 7% NASDAQ PCBS Provident Community Bancshares, Inc... $2.45 $0.15 7% 800 1.5 - 10.65 8. 6% NASDAQ XETA XETA Technologies, Inc. $2.83 $0.17 6% 0 1.06 - 3 9. 10% NASDAQ AEHR Aehr Test Systems $1.53 $0.07 5% 31,631 0.75 - 2.88 10. 9% NASDAQ ENMD EntreMed, Inc. $1.13 $0.05 5% 725,171 0.15 - 1.53 11. 6% NYSE GTE Gran Tierra Energy Inc. $5.74 $0.25 5% 3,404,746 1.96 - 5.9 12. 10% NASDAQ PCYO Pure Cycle Corporation $2.50 $0.10 4% 10,814 1.75 - 3.96 13. 4% NASDAQ WPRT Westport Innovations Inc $12.55 $0.47 4% 442,769 3.01 - 13.32 14. 4% NASDAQ WZEN Webzen Inc $2.94 $0.11 4% 1,100 0.52 - 4.68 15. 6% NYSE GNK Genco Shipping $28.25 $1.04 4% 3,283,118 6.43 - 29.89 16. 5% NYSE GMO General Moly, Inc $2.47 $0.09 4% 265,797 0.64 - 3.67 17. 4% NASDAQ WTBA West Bancorporation $4.93 $0.17 4% 6,677 4.28 - 12.72 18. 3% NASDAQ WVFC WVS Financial Corp. $15.00 $0.50 3% 3,000 14.5 - 17.45 19. 6% NASDAQ PEBO Peoples Bancorp Inc. $10.30 $0.34 3% 18,357 7.25 - 19.92 20. 5% NASDAQ AFCE AFC Enterprises, Inc. $8.20 $0.26 3% 267,258 2.85 - 9.13 21. 3% NYSE PFH Cabco Tr Jcp 7.625 $20.85 $0.60 3% 806 8.56 - 21.92 22. 5% NYSE GMR General Maritime Corporation $7.82 $0.21 3% 1,808,101 6.4 - 14.53 23. 3% NASDAQ XATA XATA Corporation $2.73 $0.07 3% 212 1.47 - 4 24. 6% NYSE GKK Gramercy Capital Corp $2.77 $0.07 3% 231,282 0.41 - 3.49 25. 8% NYSE GSB GlobalSCAPE, Inc. $1.62 $0.04 3% 12,290 0.5 - 2.44 26. 2% NASDAQ XING Qiao Xing Universal Telephone, Inc. $2.09 $0.05 2% 130,946 0.9 - 2.84 27. 3% NASDAQ PFCB P.F.Chang's China Bistro, Inc. $32.25 $0.72 2% 430,640 14.51 - 36.98 28. 3% NASDAQ PDCO Patterson Companies Inc. $26.32 $0.53 2% 2,007,914 15.75 - 28.34 29. 3% NASDAQ S&P 500 ENZN Enzon Pharmaceuticals, Inc. $10.25 $0.19 2% 432,421 3.31 - 10.33 30. 0% NASDAQ AEY ADDvantage Technologies Group, Inc. $2.25 $0.04 2% 7,180 1.02 - 2.58 31. 8% NASDAQ EMMS Emmis Communications Corporation $1.13 $0.02 2% 123,765 0.24 - 1.62 32. 1% NYSE GRE S&P 500 Geared Fund Inc. $7.37 $0.13 2% 950 7.15 - 8.51 33. 3% NASDAQ EPAY Bottomline Technologies, Inc. $16.19 $0.27 2% 181,786 4.46 - 16.26 34. 2% NASDAQ PBNY Provident New York Bancorp $8.48 $0.14 2% 62,073 7.3 - 13.13 35. 2% NYSE GLU Gabelli Global Utility $18.92 $0.30 2% 27,618 10.65 - 19.75 36. 2% NASDAQ EPIQ EPIQ Systems, Inc. $12.75 $0.20 2% 791,192 12.19 - 18.91 37. 3% NYSE PCL Plum Creek Timber Company, Inc. $34.93 $0.54 2% 2,229,683 22.88 - 37.89 38. 3% NYSE S&P 500 GJD SYNTHETIC FIXED INCOME SECURITIES I... $15.95 $0.23 1% 700 5.06 - 19.25 39. 5% NASDAQ PCTI PC-Tel, Inc. $5.78 $0.08 1% 41,627 3.5 - 7.19 40. 2% NYSE PFO Flaherty & Crumrine Preferred Incom... $7.27 $0.10 1% 36,090 2.2 - 7.5 41. 2% NYSE Dow Jones PFE Pfizer, Inc. $18.19 $0.25 1% 48,568,564 11.62 - 18.48 42. 3% NYSE S&P 500 GNW Genworth Financial Inc $11.75 $0.16 1% 9,980,887 0.7 - 13.68 43. 3% NASDAQ S&P 500 PETM PetSmart, Inc $26.30 $0.34 1% 2,160,500 13.27 - 26.85 44. 5% NASDAQ PCAP Patriot Capital Funding, Inc. $3.93 $0.05 1% 563,247 0.88 - 4.27 45. 2% NYSE GJE SYNTHETIC FIXED INCOME SECURITIES I... $23.66 $0.30 1% 2,188 15.49 - 27.57 46. 1% NYSE GJJ SYNTHETIC FIXED INCOME SECURITIES I... $24.00 $0.30 1% 1,900 16.9 - 25.58 47. 5% NASDAQ PBCI Pamrapo Bancorp, Inc. $7.24 $0.09 1% 9,003 4.72 - 10.86 48. 7% NASDAQ ENTG Entegris, Inc. $4.20 $0.05 1% 872,618 0.5 - 5.39 49. 4% NASDAQ XNPT XenoPort, Inc. $16.27 $0.19 1% 230,436 13.36 - 34.6 50. 3% NASDAQ WSII Waste Services, Inc. $7.86 $0.09 1% 248,134 3.87 - 7.91 51. 9% NASDAQ WXCO WHX Corporation $1.77 $0.02 1% 43,527 1.12 - 10 52. 4% NASDAQ PCCC PC Connection, Inc. $6.22 $0.06 1% 31,591 2.8 - 6.34 53. 4% NYSE GNA Gerdau AmeriSteel $8.32 $0.08 1% 1,452,121 2.85 - 9.02 54. 3% NASDAQ AINV Apollo Investment Corporation $9.69 $0.09 1% 1,188,679 1.99 - 10.54 55. 1% NASDAQ EPHC Epoch Holding Corporation $9.87 $0.09 1% 12,254 4.06 - 10 56. 2% NYSE PFN Pimco Floating Rate Strategy Fund $9.91 $0.09 1% 236,547 3.3 - 9.97 57. 1% NYSE GJM GMAC LLC $17.90 $0.16 1% 11,432 3.7 - 18.55 58. 1% NYSE PCN Pimco Corporate Income Fund $13.58 $0.12 1% 70,648 5.3 - 14.12 59. 6% NASDAQ ELTK Eltek Ltd. $1.15 $0.01 1% 5,408 0.51 - 1.7 60. 3% NASDAQ AIMC Altra Holdings, Inc. $11.79 $0.10 1% 172,238 3.07 - 11.95 61. 1% NASDAQ WVVI Willamette Valley Vineyards, Inc. $3.81 $0.03 1% 7,981 1.88 - 4.22 62. 2% NYSE GOF Claymore/Guggenheim Strategic Oppor... $15.42 $0.12 1% 181,418 7.2 - 16.25 63. 10% NASDAQ PERY Perry Ellis International Inc. $14.99 $0.11 1% 299,708 3.31 - 19.3 64. 2% NASDAQ ELRN Elron Electronic Industries Ltd. $7.00 $0.05 1% 20,543 1.05 - 8.43 65. 4% NYSE GPK Graphic Packaging Holding Company $2.81 $0.02 1% 185,282 0.57 - 3.27 66. 1% NYSE GQN Global Brands Acquisition Corp $9.98 $0.07 1% 10,990 8.92 - 10.01 67. 5% NASDAQ AEPI AEP Industries Inc. $39.18 $0.27 1% 45,297 10.42 - 42.38 68. 2% NASDAQ WSBC WesBanco, Inc. $12.98 $0.09 1% 43,452 12.52 - 27.74 69. 2% NYSE GT Goodyear Tire & Rubber Company (The... $14.69 $0.10 1% 2,876,184 3.17 - 18.84 70. 1% NASDAQ S&P 500 ADRU BLDRS Europe 100 ADR Index Fund $22.29 $0.15 1% 6,889 11.79 - 22.45 71. 1% NASDAQ AGNC American Capital Agency Corp. $26.15 $0.17 1% 248,263 14.39 - 31.42 72. 2% NASDAQ WWVY Warwick Valley Telephone Company $12.75 $0.08 1% 2,951 7.99 - 13.44 73. 2% NASDAQ EIHI Eastern Insurance Holdings, Inc. $8.10 $0.05 1% 7,552 5.56 - 10.91 74. 1% NYSE GPW Georgia Power Company $25.11 $0.14 1% 31,500 18.26 - 25.5 75. 1% NYSE GJN SYNTHETIC FIXED INCOME SECURITIES I... $17.80 $0.10 1% 400 6.64 - 19.57 76. 2% NASDAQ WSFS WSFS Financial Corporation $28.39 $0.15 1% 2,668 16.47 - 49.95 77. 1% NYSE GRX The Gabelli Healthcare & Wellness T... $6.02 $0.03 0% 4,495 3.8 - 6.17 78. 2% NYSE GME Gamestop Corporation $24.09 $0.12 0% 4,087,178 16.91 - 32.82 79. 0% NYSE S&P 500 GJT Synthetic Fixed-Income Securities, ... $14.82 $0.07 0% 100 4 - 15.3 80. 2% NASDAQ AHGP Alliance Holdings GP, L.P. $23.14 $0.11 0% 20,299 10.18 - 23.74 81. 0% NYSE GJK SYNTHETIC FIXED INCOME SECURITIES I... $24.00 $0.11 0% 4,700 18.83 - 24.99 82. 2% NYSE PCH Potlatch Corporation $29.57 $0.13 0% 742,570 18 - 33.72 83. 1% NASDAQ AFAM Almost Family Inc $36.56 $0.15 0% 99,973 14.91 - 51 84. 2% NYSE PCQ PIMCO California Municipal Income F... $12.30 $0.05 0% 19,412 6.85 - 14.3 85. 4% NASDAQ PCBK Pacific Continental Corporation (Or... $10.92 $0.04 0% 25,874 8.3 - 15.2 86. 1% NYSE GJF SYNTHETIC FIXED INCOME SECURITIES I... $23.25 $0.08 0% 1,100 16.74 - 27.4 87. 2% NYSE PFD Flaherty & Crumrine Preferred Incom... $9.26 $0.03 0% 5,144 3.19 - 9.8 88. 0% NASDAQ PFACP Pro-Fac Cooperative, Inc. $23.99 $0.07 0% 200 16.25 - 24.5 89. 3% NYSE PDC Pioneer Drilling Co $6.94 $0.02 0% 522,494 3.13 - 8.37 90. 3% NASDAQ PETS PetMed Express, Inc. $16.68 $0.04 0% 329,388 13.14 - 20.28 91. 2% NYSE GKM GMAC LLC $17.89 $0.04 0% 44,616 3.4 - 18.37 92. 1% NYSE PCK Pimco California Municipal Income F... $8.79 $0.02 0% 47,729 4.25 - 10.17 93. 2% NASDAQ PCAR PACCAR Inc. $39.46 $0.08 0% 2,028,916 20.38 - 40.26 94. 1% NYSE S&P 500 GRR Asia Tigers Fund, Inc. (The) $19.79 $0.04 0% 2,835 8.73 - 20 95. 1% NASDAQ ERIE Erie Indemnity Company $37.05 $0.07 0% 49,986 28.1 - 39.61 96. 2% NASDAQ PCLN priceline.com Incorporated $209.68 $0.39 0% 1,307,828 52.84 - 210.4 97. 1% NASDAQ PBCT People's United Financial, Inc. $16.71 $0.03 0% 1,450,485 14.72 - 19.38 98. 1% NYSE S&P 500 GS Goldman Sachs Group, Inc. (The) $176.90 $0.30 0% 5,955,879 47.41 - 193.6 99. 1% NYSE Dow Jones, S&P 500 PG Procter & Gamble Company (The) $62.41 $0.10 0% 11,960,036 43.93 - 65.45 100. 1% NYSE S&P 500 GLV Clough Global Allocation Fund $14.68 $0.02 0% 21,375 8 - 15.3 About Us |  FAQs |  Privacy Policy |  Terms & Conditions |  Contact Us Copyright © 2010 STOCK SPIKER LLC All Rights Reserved        This website is intended to provide information only. If you are seeking advice on any matters relating to information on this website, you should - where appropriate - contact your broker or investment manager directly with your specific questions or seek advice from qualified Professional Financial advisor. Whether you are a technical daytrader, or a long term fundamental investor, the StockSpiker gives you investment ideas based on the most relevant recent price history of stocks. Here are some recent movers that we have reported on: Stock Lookup: