« New Orleans abandoned
Traders for Katrina »

145 stocks closed at all-time highs**

“It is one of the great paradoxes of the stock market that what seems too high usually goes higher and what seems too low usually goes lower.” - William O’Neil

Symbol Price Volume Avg. Volume % Vol. Increase CCI
AABC 17.25 251692 2417 %10313.40
ACAD 9.91 280663 55627 %404.54
ALJ 24.3 598500 0 %N/A
ANSS 39.5 178867 145422 %22.99
ARD 17.33 173200 74132 %133.63
ARXT 33.92 394694 0 %N/A
ASEI 64.37 234362 312437 %-24.98
ASFI 31.4 93649 123719 %-24.30
ATLS 47.66 90613 74512 %21.60
ATVI 22.7 1977159 2059840 %-4.01
AWGI 16.45 99161 153167 %-35.25 *
BBSI 21.57 62378 64662 %-3.53 *
BDJ 15.14 101000 0 %N/A
BDL 9.85 4100 4966 %-17.43 *
BKR 27.6 159500 33382 %377.80 *
BLE 15.78 74900 62020 %20.76 *
BPN 10.56 2600 4722 %-44.93
BTI 41.6 34700 39738 %-12.67
CAPX 38.46 9665 25971 %-62.78
CAT 56.94 6322500 4802750 %31.64
CBON 34.7 14892 27329 %-45.50
CCBN 21.15 19095 13892 %37.45
CEDC 42.5 273721 183156 %49.44
CELG 51.01 1993347 1921600 %3.73 *
CHRW 62.77 932616 594042 %56.99 *
CJM 25.57 2400 6740 %-64.39
CLHB 28.89 911567 161190 %465.52
COP 69 13188700 5730110 %130.16
CRED 20.6599 8220 6870 %19.65
CRZO 24.08 336275 268484 %25.24
CUTR 24.5 434425 363693 %19.44
CVCO 36.12 219127 12345 %1675.02
DPTR 18.99 455583 412769 %10.37
DRYR 81.83 96062 44398 %116.36 *
DSN 10.84 3500 2754 %27.08 *
EAC 35.29 445700 322256 %38.30 *
EGN 39.2 420500 451662 %-6.89
ENDP 30.11 495288 738591 %-32.94 *
EPIK 17.82 7079 14692 %-51.81
ERH 22.73 25700 36844 %-30.24
ESM 21.33 8600 5642 %52.42 *
ESP 35.5 1300 2600 %-50
ESY 15.78 1500 3730 %-59.78 *
EWC 20.74 603700 202244 %198.50 *
EWO 27.27 130900 67454 %94.05 *
EWU 19.11 179100 129918 %37.85
EWZ 28.2 1248600 1040040 %20.05 *
EZA 86.84 29300 16366 %79.02
FADV 25.62 21925 31390 %-30.15 *
FBSS 27.35 19617 1777 %1003.93
FRK 57.64 1790100 504290 %254.97 *
FSTR 13.61 40426 12157 %232.53
FWRD 35.57 167776 216974 %-22.67 *
GEAC 10.13 21700 66373 %-67.30
GGN 20.93 86400 0 %N/A
GHM 39.85 3200 16774 %-80.92
GMRK 31.37 296908 116016 %155.91 *
GRC 26.3 68200 13408 %408.65
GRS 7.9 281200 94610 %197.22
GSX 5.82 989300 880560 %12.34 *
HAWK 11.93 1451618 563644 %157.54 *
HHGP 25.21 201808 222408 %-9.26
HTBK 20.75 18309 38085 %-51.92 *
HUBG 33.17 107906 193119 %-44.12
HYDL 69.23 431782 232516 %85.69
IDBE 25.08 486036 395161 %22.99
IDU 80.72 60900 65494 %-7.01 *
ILF 105.43 82700 77010 %7.38
IMO 103.96 110500 75616 %46.13
INGR 41 216157 267086 %-19.06 *
ITF 96.51 3300 4278 %-22.86
IXC 99.41 98100 49788 %97.03 *
IYE 88.61 202900 115068 %76.33 *
JAH 40.35 1065000 736098 %44.68
JOYG 48.7 2143011 917385 %133.59
KAMNA 24.14 194493 108312 %79.56
LABS 43.3 57399 265075 %-78.34
LBTYA 50.79 1302149 946693 %37.54
LDSH 18.14 116853 126562 %-7.67
MBK 10.75 1100 1770 %-37.85
MBS 10.51 2900 18920 %-84.67
MCF 12.1 35500 94648 %-62.49
MCO 49.95 1047300 947104 %10.57
MINI 43.94 1017208 89850 %1032.11 *
MIX 11.89 226200 673130 %-66.39
MSCC 24.21 511074 761470 %-32.88 *
MVF 10.19 82000 84250 %-2.67
MXA 16.62 3300 3406 %-3.11 *
NBR 68 3242900 1641570 %97.54
NBW 14.26 25400 13884 %82.94
NGS 21.75 369100 90560 %307.57
NMZ 16.01 46800 59326 %-21.11 *
NOBH 30.75 137626 5551 %2379.30 *
NWPX 29.05 9817 10535 %-6.81
NXK 16.02 4400 8588 %-48.76 *
NXY 44.54 390400 342122 %14.11 *
NXZ 16.59 69300 39250 %76.56 *
NZF 15.35 71100 61118 %16.33
NZH 14.5 29700 45920 %-35.32
OIH 120.98 8592500 5404660 %58.98 *
PBW 17.4515 487100 0 %N/A
PCG 38.3 1653000 1764490 %-6.31 *
PHEL 34.5 9412 3671 %156.38
PHX 43.5 16000 5070 %215.58
PKBK 19.95 1900 1323 %43.61
PLLL 13.04 332442 390740 %-14.91 *
PLPC 44.43 5062 5626 %-10.02 *
PTEN 34.43 2820678 2258600 %24.88 *
PTF 18.96 587900 579694 %1.41
PWV 15.93 6200 0 %N/A
RESP 40.31 465177 321624 %44.63
RFX 28.95 1054900 0 %N/A
RMX 13.95 227500 0 %N/A
ROLL 16.25 77593 0 %N/A
SCHS 48.17 399153 199537 %100.03
SIRF 27.23 2814424 1035600 %171.76 *
SNSA 41.11 114972 30110 %281.83
SPPX 10.66 3814 3944 %-3.29
STV 21.9 375000 109238 %243.28
SWN 59.25 1600100 1354980 %18.09 *
TMY 2.93 1088000 302564 %259.59 *
TRCA 12.65 1932297 207006 %833.44 *
TRGL 32.86 239993 236732 %1.37
TWIN 38.55 23413 8877 %163.74 *
UBSH 44 8356 12448 %-32.87
UCBC 26.44 28627 5847 %389.60
UFPI 54.62 157454 73766 %113.45 *
UHAL 59.96 112657 68552 %64.33
UPL 45.5 1636000 1394520 %17.31
USLM 29.86 103686 14234 %628.43
UTH 117.75 413900 387890 %6.70 *
UUD 14.72 1600 8496 %-81.16 *
VCC 7.05 20600 0 %N/A
VCLK 14.85 1520402 1372830 %10.74
VDE 74.75 97000 36374 %166.67 *
VGK 52.59 14600 0 %N/A
VIVO 27.88 354714 125963 %181.60
VPL 53.09 17000 0 %N/A
VPU 68.7 42000 17114 %145.41 *
WMG 17.98 373000 0 %N/A
WSO 49.71 161700 198934 %-18.71 *
WSSI 17.3 836662 299946 %178.93
XLE 51.96 18751400 13590100 %37.97 *
XLU 32.99 2518900 1946430 %29.41 *
YANB 36.39 8823 12410 %-28.90

Click here for charts.


* CCI is making a bullish crossover 100
** Adjusted for dividends and splits - data should, but may not always be correct - please verify with other sources
Nasdaq and AMEX stocks only


This entry was posted on Thursday, September 1st, 2005 at 4:44 pm and is filed under stocks. You can follow any responses to this entry through the RSS 2.0 feed. You can skip to the end and leave a response. Pinging is currently not allowed.