« Harakiri (1962)
Ugly Picks »

128 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 17.85 2490 9171 %-72.84
AACC 30.91 148211 162188 %-8.61
AAPL 51.4 16035419 16646700 %-3.67
ACAD 11.04 126174 56125 %124.80
ADPI 33.64 85716 43025 %99.22 *
ADSK 44.22 1642938 2596360 %-36.72
ALNY 14.19 993105 264154 %275.95
ANDS 13.94 188446 249336 %-24.42 *
APRO 12.432 9968 10136 %-1.65 *
AQQQ 11.46 49224 10715 %359.39
ASEI 69.49 404634 318859 %26.90
ATLS 48.34 64226 81053 %-20.76
BCT 16.16 9600 4586 %109.33
BEM 13.9 2000 3594 %-44.35
BHV 18 1500 2232 %-32.79
BKRS 14.43 108893 9385 %1060.28
BLE 16.05 90000 60578 %48.56
BOI 17.8 1300 1770 %-26.55
BPN 10.68 3400 4476 %-24.03
BQY 14.78 24500 26316 %-6.90
CAC 39.82 6600 7914 %-16.60
CAPX 39.21 14038 19878 %-29.37
CAT 59.29 2404300 4804350 %-49.95
CCBN 21.61 10720 12680 %-15.45
CELG 55.68 11057644 1923810 %474.77
CHSCP 27.25 1655 4789 %-65.44
CLHB 33.57 735622 194207 %278.78
CNXS 30.15 371992 291177 %27.75
CONN 27.95 177346 107803 %64.50
CRXL 25.42 208878 181434 %15.12
CRZO 24.46 160778 256143 %-37.23
CSLR 8.57 290987 10180 %2758.41 *
CTRP 61.64 516483 163351 %216.17
DMLP 28 14660 30709 %-52.26 *
DPTR 19.84 780601 416829 %87.27 *
DRYR 81.99 207321 40636 %410.19
DSV 191.16 1200 2582 %-53.52
DXPE 20.81 416182 371090 %12.15
EGBN 24.25 2000 6843 %-70.77
ELBO 66.48 91493 156373 %-41.49
EPEX 22.26 353601 188282 %87.80
EVVV 19.75 104905 0 %N/A
FADV 28.45 184580 37106 %397.43
FVI 22.15 20100 24572 %-18.19
FZN 8.39 11000 17860 %-38.40
GLE 0.37 2100 0 %N/A
GLL 9.98 7500 0 %N/A
GRMN 63.26 619881 667783 %-7.17
GRS 7.95 150600 110206 %36.65
GSX 5.86 493300 821438 %-39.94
HCT 29.29 44800 8328 %437.94 *
HITT 21.27 9720 0 %N/A
HRZB 22.67 13888 10347 %34.22
HTBK 21.02 17692 28129 %-37.10 *
HUBG 33.96 135385 173360 %-21.90
HWKN 13.41 10986 7254 %51.44
IAU 44.9 31100 0 %N/A *
IBCA 22.72 21555 26694 %-19.25
IDXX 67.71 127740 155155 %-17.66
INDBM 28 7500 1105 %578.73
INGR 43.82 185715 273947 %-32.20
ITF 99.2 16800 4582 %266.65
IVE 64.82 146600 215972 %-32.12
IWP 91.53 141300 129962 %8.72
IWR 87.19 90700 120732 %-24.87
IWS 124.97 83900 120536 %-30.39
JLA 20.35 47800 0 %N/A
JOR 10.69 257800 0 %N/A
JPK 10.38 14200 8464 %67.76
JQH 23.94 2500 10698 %-76.63
KAMNA 24.19 90329 118238 %-23.60
LABS 43.41 77320 261652 %-70.44
LECO 39.68 177208 196549 %-9.84
LIFC 25.12 649566 546137 %18.93 *
LYTS 17.31 147365 97557 %51.05
MBS 10.58 9600 17500 %-45.14
MCP 11.12 7700 4374 %76.04
MFLX 27.4 60840 195717 %-68.91
MGRC 28.18 538492 102022 %427.81
MHT 13.81 2500 2918 %-14.32
MICU 29.06 1528967 668904 %128.57
MJP 25 7000 2000 %250
MNNY 11.56 7501 2210 %239.41
MRSS 11.2 23970 15588 %53.77
NKL 15.33 15400 17276 %-10.85
NMZ 16.29 77800 60954 %27.63
NTES 83.75 3399367 918064 %270.27 *
NTGR 24.1 2610778 755230 %245.69
NVG 14.95 25400 26422 %-3.86
NWPX 29.87 3482 10906 %-68.07
NXY 46.01 333400 353778 %-5.76
NXZ 16.85 31900 39904 %-20.05
OTT 16.48 43700 36304 %20.37
OTTR 30.9 72990 84922 %-14.05
PBW 18.32 685300 0 %N/A
PDC 16.5 742800 435582 %70.53 *
PRGS 32.24 143441 205948 %-30.35
PWJ 16.37 6100 0 %N/A
PWT 16.69 12700 0 %N/A
RAIL 38.46 159691 0 %N/A
RSP 164.95 79300 67624 %17.26
RTSX 30.66 569391 134892 %322.10 *
RUSHA 16.6 88526 132992 %-33.43 *
SCHS 48.72 212217 187525 %13.16
SFM 11.14 7400 12638 %-41.44 *
SGMS 31.54 471421 510710 %-7.69
SINT 32.83 154996 125841 %23.16
SLGN 68.83 67822 70551 %-3.86
SMBI 27.86 63920 90539 %-29.40
SMX 11.62 1200 10920 %-89.01
SPPX 10.73 2600 3994 %-34.90
SRLS 17.85 122308 34360 %255.96 *
SYNMW 11.75 6000 7142 %-15.98 *
TMY 3.28 859400 343014 %150.54
tre 2.44 1856100 0 %N/A
TRMD 59.568 9665 6534 %47.91
UCBC 26.81 17040 7153 %138.22
USLM 34.19 37684 20344 %85.23
USPI 39.93 383438 376386 %1.87
UTG 21.9 27500 57486 %-52.16
UTIW 77.2 197370 161946 %21.87 *
UUY 13.56 3100 5364 %-42.20
VPL 54.03 39400 0 %N/A
VRNT 42.73 274685 186279 %47.45 *
VTIV 27.22 566086 440413 %28.53
WFSI 70.15 1753579 50934 %3342.84
WSO 50.58 94300 189392 %-50.20
YORW 25.25 8146 7878 %3.40

Click here for charts.


* CCI is making a bullish crossover 100
** Stocks that have closed at new closing highs - adjusted for dividends and splits - data should, but may not always be correct - please verify with other sources
Nasdaq and AMEX stocks mostly


This entry was posted on Monday, September 12th, 2005 at 4:43 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.