Stock Lookup:

Report Range: 11/19/2009 - 11/23/2009 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. 8% NASDAQ PEBK Peoples Bancorp of North Carolina, ... $5.20 $0.40 8% 8,485 4.75 - 11.37 2. 6% NASDAQ EMMSP Emmis Communications Corporation $15.01 $0.80 6% 2,212 0.9 - 17.43 3. NYSE GJW Synthetic Fixed-Income Securities, ... $1.73 $0.07 4% 52,033 0.87 - 7.5 4. 8% NASDAQ WSB WSB Holdings, Inc. $2.59 $0.10 4% 7,760 1.65 - 4.94 5. 2% NASDAQ PFACP Pro-Fac Cooperative, Inc. $24.92 $0.93 4% 13,711 16.25 - 25.06 6. 6% NASDAQ WSTL Westell Technologies, Inc. $1.16 $0.04 4% 130,122 0.16 - 1.88 7. 8% NYSE GKK Gramercy Capital Corp $2.86 $0.09 3% 398,034 0.41 - 3.49 8. 3% NYSE GJP Synthetic Fixed-Income Securities, ... $19.84 $0.51 3% 2,500 9.56 - 23.53 9. 8% NASDAQ XPRT LECG Corporation $2.93 $0.06 2% 99,088 1.5 - 7.02 10. 3% NYSE GME Gamestop Corporation $24.50 $0.41 2% 7,007,127 16.91 - 32.82 11. 2% NYSE S&P 500 GOF Claymore/Guggenheim Strategic Oppor... $15.66 $0.25 2% 41,329 7.2 - 16.25 12. 2% NYSE PHD Pioneer Floating Rate Trust $11.59 $0.18 2% 119,615 5.94 - 11.81 13. 1% NYSE GJG SYNTHETIC FIXED INCOME SECURITIES I... $20.90 $0.30 1% 1,400 12.05 - 22.41 14. 4% NASDAQ ENZN Enzon Pharmaceuticals, Inc. $10.39 $0.14 1% 1,041,738 3.51 - 10.8 15. 3% NYSE GLP Global Partners LP $23.79 $0.29 1% 16,193 7.05 - 27.4 16. 3% NYSE PFD Flaherty & Crumrine Preferred Incom... $9.38 $0.09 1% 16,858 3.19 - 9.8 17. 12% NASDAQ PBCI Pamrapo Bancorp, Inc. $7.57 $0.07 1% 12,107 4.72 - 10.86 18. 8% NASDAQ EMMS Emmis Communications Corporation $1.14 $0.01 1% 94,624 0.24 - 1.62 19. 4% NASDAQ ENWV Endwave Corporation $2.43 $0.02 1% 13,643 1.36 - 3.43 20. 2% NYSE GJV Synthetic Fixed-Income Securities, ... $21.27 $0.16 1% 4,950 10.62 - 24.43 21. 3% NASDAQ WRLS Telular Corporation $3.24 $0.02 1% 7,425 1.15 - 3.59 22. 6% NASDAQ WVFC WVS Financial Corp. $15.09 $0.09 1% 3,288 14.5 - 17.45 23. 6% NASDAQ WUHN Wuhan General Group (China), Inc. $2.05 $0.01 0% 16,741 1.07 - 5 24. 0% NYSE GJN SYNTHETIC FIXED INCOME SECURITIES I... $17.83 $0.07 0% 3,564 6.64 - 19.57 25. 0% NYSE GJI SYNTHETIC FIXED INCOME SECURITIES I... $25.39 $0.08 0% 100 20.8 - 27.73 26. 1% NYSE PCN Pimco Corporate Income Fund $13.60 $0.02 0% 93,677 5.3 - 14.12 27. 1% NYSE PCQ PIMCO California Municipal Income F... $12.43 $0.01 0% 14,100 6.85 - 14.3 28. 0% NYSE GJF SYNTHETIC FIXED INCOME SECURITIES I... $23.24 ($0.01) -0% 580 16.74 - 27.4 29. 2% NYSE PFX Phoenix Companies, Inc. (The) $18.52 ($0.01) -0% 17,978 3.02 - 18.91 30. 0% NYSE GJO Synthetic Fixed-Income Securities, ... $17.30 ($0.01) -0% 2,200 13.4 - 19.67 31. 5% NASDAQ XNPT XenoPort, Inc. $16.26 ($0.01) -0% 418,110 13.36 - 34.6 32. 3% NYSE PDA Perdigao S.A. $48.04 ($0.03) -0% 897,057 21.51 - 57.08 33. 2% NASDAQ PBIP Prudential Bancorp, Inc. of Pennsyl... $9.98 ($0.01) -0% 11,167 7.5 - 12.51 34. 1% NYSE PFN Pimco Floating Rate Strategy Fund $9.91 ($0.01) -0% 193,203 3.3 - 9.97 35. 0% NYSE PFH Cabco Tr Jcp 7.625 $20.40 ($0.03) -0% 200 8.56 - 21.92 36. 2% NASDAQ PFBI Premier Financial Bancorp, Inc. $6.20 ($0.01) -0% 12,062 4 - 9 37. 1% NYSE GLU Gabelli Global Utility $18.88 ($0.04) -0% 14,009 10.65 - 19.75 38. 2% NYSE GJE SYNTHETIC FIXED INCOME SECURITIES I... $23.60 ($0.06) -0% 1,200 15.49 - 27.57 39. 2% NASDAQ WSII Waste Services, Inc. $7.84 ($0.02) -0% 245,668 3.87 - 7.91 40. 5% NASDAQ WSTG Wayside Technology Group, Inc. $7.60 ($0.02) -0% 7,619 6.47 - 9.77 41. 0% NYSE GMA GMAC LLC $18.00 ($0.06) -0% 11,844 3.59 - 18.98 42. 1% NYSE Dow Jones PG Procter & Gamble Company (The) $62.15 ($0.26) -0% 9,165,884 43.93 - 65.45 43. 2% NASDAQ S&P 500 PDCO Patterson Companies Inc. $26.21 ($0.11) -0% 1,834,856 15.75 - 28.34 44. 2% NYSE Dow Jones, S&P 500 PFE Pfizer, Inc. $18.11 ($0.08) -0% 41,166,576 11.62 - 18.48 45. 5% NASDAQ S&P 500 PCBK Pacific Continental Corporation (Or... $10.87 ($0.05) -0% 61,995 8.3 - 15.2 46. 2% NYSE PHA Pulte Homes, Inc. $18.66 ($0.09) -0% 7,915 10.52 - 19.97 47. 4% NASDAQ EPAX Ambassadors Group, Inc. $12.20 ($0.06) -0% 92,455 6.2 - 17.29 48. 1% NASDAQ PDNT Merrill Lynch & Co., Inc. $9.75 ($0.05) -1% 900 7.61 - 12.16 49. 1% NYSE PGN Progress Energy Inc. $38.13 ($0.20) -1% 1,683,262 31.35 - 40.85 50. 1% NYSE S&P 500 PFK Prudential Financial Inflation-Link... $20.05 ($0.12) -1% 7,750 10.75 - 23.3 51. 1% NYSE GJT Synthetic Fixed-Income Securities, ... $14.73 ($0.09) -1% 700 4 - 15.3 52. 3% NYSE PCS MetroPCS Communications, Inc. $6.12 ($0.04) -1% 5,571,554 5.65 - 18.98 53. 1% NYSE GJK SYNTHETIC FIXED INCOME SECURITIES I... $23.84 ($0.16) -1% 100 18.83 - 24.99 54. 1% NYSE PEP Pepsico, Inc. $61.88 ($0.42) -1% 4,354,791 43.78 - 62.94 55. 0% NYSE S&P 500 GJR Synthetic Fixed-Income Securities, ... $17.14 ($0.12) -1% 500 9.31 - 18.13 56. 8% NYSE GLG GLG Partners, Inc. $2.79 ($0.02) -1% 1,995,064 1.86 - 4.61 57. 1% NYSE PGH Pengrowth Energy Trust $9.68 ($0.07) -1% 1,134,842 4.51 - 10.61 58. 1% NYSE PCG Pacific Gas & Electric Co. $41.53 ($0.33) -1% 1,557,836 33.61 - 43.21 59. 3% NASDAQ S&P 500 PDFS PDF Solutions, Inc. $3.59 ($0.03) -1% 13,176 0.97 - 4.2 60. 3% NASDAQ EMCI EMC Insurance Group, Inc. $21.61 ($0.18) -1% 11,711 18.01 - 25.85 61. 3% NYSE PCU Southern Peru Copper Corporation $34.96 ($0.32) -1% 2,805,980 9.12 - 36.39 62. 1% NYSE PCK Pimco California Municipal Income F... $8.69 ($0.08) -1% 86,320 4.25 - 10.17 63. 0% NYSE GNI Great Northern Iron Ore Properties $89.90 ($0.85) -1% 3,230 48 - 96 64. 3% NASDAQ PCLN priceline.com Incorporated $207.64 ($2.04) -1% 1,586,203 52.84 - 210.4 65. 2% NASDAQ ERIE Erie Indemnity Company $36.69 ($0.36) -1% 47,250 28.1 - 39.61 66. 2% NASDAQ WOOF VCA Antech, Inc. $23.19 ($0.23) -1% 458,068 14.17 - 27.99 67. 3% NYSE PFL PIMCO Floating Rate Income Fund $11.33 ($0.12) -1% 50,477 3.65 - 12.22 68. 1% NYSE GJM GMAC LLC $17.76 ($0.19) -1% 7,798 3.7 - 18.55 69. 4% NASDAQ WWWW Web.com Group, Inc $6.40 ($0.07) -1% 111,870 2.05 - 7.93 70. 2% NASDAQ EQIX Equinix, Inc. $95.34 ($1.06) -1% 542,780 32.72 - 100.2 71. 2% NASDAQ WWVY Warwick Valley Telephone Company $12.61 ($0.14) -1% 2,191 7.99 - 13.44 72. 1% NYSE GKM GMAC LLC $17.75 ($0.20) -1% 26,477 3.4 - 18.37 73. 4% NASDAQ WRLD World Acceptance Corporation $28.14 ($0.32) -1% 173,939 10.31 - 30.87 74. 1% NASDAQ PAYX Paychex, Inc. $30.95 ($0.36) -1% 2,539,500 20.31 - 31.56 75. 3% NASDAQ S&P 500 WTBA West Bancorporation $4.87 ($0.06) -1% 21,554 4.28 - 12.72 76. 1% NYSE GLV Clough Global Allocation Fund $14.50 ($0.18) -1% 20,884 8 - 15.3 77. 5% NASDAQ ELOY eLoyalty Corporation $7.04 ($0.09) -1% 14,170 1.81 - 10.46 78. 2% NYSE PCP Precision Castparts Corporation $103.91 ($1.34) -1% 589,458 47.08 - 107.14 79. 2% NASDAQ S&P 500 PCAP Patriot Capital Funding, Inc. $3.88 ($0.05) -1% 75,938 0.88 - 4.27 80. 1% NYSE PCM PIMCO Commercial Mortgage Securitie... $7.66 ($0.10) -1% 7,169 3.61 - 8.43 81. 2% NYSE PDT John Hancock Patriot Premium Divide... $9.13 ($0.12) -1% 72,256 4.78 - 9.82 82. 2% NASDAQ WTNY Whitney Holding Corporation $8.18 ($0.11) -1% 930,516 7.78 - 17.53 83. 3% NASDAQ WTFC Wintrust Financial Corporation $27.08 ($0.37) -1% 244,117 9.7 - 33.87 84. 2% NYSE GLQ Clough Global Equity Fund $13.65 ($0.19) -1% 47,977 7.13 - 14.42 85. 3% NASDAQ WSBC WesBanco, Inc. $12.80 ($0.18) -1% 71,744 12.52 - 27.74 86. 2% NASDAQ ELGX Endologix Inc $4.20 ($0.06) -1% 123,991 0.85 - 6.27 87. 3% NASDAQ XING Qiao Xing Universal Telephone, Inc. $2.06 ($0.03) -1% 292,136 0.9 - 2.84 88. 2% NASDAQ PBCT People's United Financial, Inc. $16.47 ($0.24) -1% 2,122,476 14.72 - 19.38 89. 3% NYSE S&P 500 GLT Glatfelter $10.85 ($0.16) -1% 119,547 4.57 - 12.14 90. 2% NASDAQ PCAR PACCAR Inc. $38.87 ($0.59) -1% 1,848,818 20.38 - 40.26 91. 2% NYSE S&P 500 GLO Clough Global Opportunities Fund $12.53 ($0.19) -1% 102,495 6.7 - 13.26 92. 3% NASDAQ ELOS Syneron Medical Ltd. $10.27 ($0.16) -2% 92,726 4.55 - 12.44 93. 4% NYSE PGR Progressive Corporation (The) $16.78 ($0.27) -2% 5,111,241 9.76 - 17.5 94. 2% NASDAQ S&P 500 ENDP Endo Pharmaceuticals Holdings Inc. $22.33 ($0.36) -2% 921,085 15.75 - 26.14 95. 2% NYSE PFO Flaherty & Crumrine Preferred Incom... $7.26 ($0.12) -2% 49,547 2.2 - 7.5 96. 2% NYSE GLW Corning Incorporated $16.57 ($0.28) -2% 11,504,263 7.36 - 17.22 97. 3% NYSE S&P 500 GJX Synthetic Fixed-Income Securities, ... $25.02 ($0.43) -2% 2,900 17.75 - 25.95 98. 5% NYSE GMR General Maritime Corporation $7.57 ($0.13) -2% 1,210,625 6.4 - 14.53 99. 3% NASDAQ PETM PetSmart, Inc $25.86 ($0.45) -2% 1,714,677 13.27 - 26.85 100. 2% NASDAQ XRAY DENTSPLY International Inc. $33.15 ($0.59) -2% 1,153,404 21.8 - 36.8 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: