« 73 stocks closed at all-time highs**
Ugly Picks »

121 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
AAUK 28.33 326820 183348 %78.25
ACAP 45.42 227784 58488 %289.45
ADRA 74.94 3073 3704 %-17.03
ADRE 104.57 15460 31961 %-51.62 *
AINV 20.4 523242 355964 %46.99
AMAC 7.59 38950 15783 %146.78
AMGN 84.86 9804686 10528200 %-6.87 *
ANCX 19.35 8359 4971 %68.15
ANJ 10.4 5900 15626 %-62.24
APRO 12.81 7266 10342 %-29.74
ARD 18.65 275600 83600 %229.66
ATLS 48.4 129875 81925 %58.52
BJS 32.61 5158800 4071400 %26.70
BTI 43.34 14300 40408 %-64.61
CASY 22.23 432749 228165 %89.66
CONR 21.4 221153 186668 %18.47
COP 69.15 9650300 5852020 %64.90
CRED 25.37 16594 11103 %49.45
CRZO 27.05 493507 261040 %89.05
CTIB 7.1 8031349 349535 %2197.72
CVCO 36.54 16140 22773 %-29.12
DCBK 30.19 1636 3170 %-48.39
DGAS 29.39 1283 2326 %-44.84
DIG 11.63 14900 6064 %145.71
DRYR 82.11 30377 44282 %-31.40
EAC 35.85 528900 300718 %75.87
EEFT 31.87 395911 292084 %35.54
EGN 41.15 335800 375480 %-10.56
EIM 15.14 86200 112362 %-23.28
EPE 34.85 225400 0 %N/A
EPP 102.3 61000 91694 %-33.47
EWA 19.41 166000 207182 %-19.87
EWC 21.09 399400 270488 %47.65
EWW 31.5 722300 373842 %93.20
EWY 38.72 200500 385924 %-48.04
EWZ 30.85 1042900 1080410 %-3.47 *
EZA 88.48 18200 20642 %-11.83
FLDR 12.54 419584 85792 %389.07
FNX 12.54 50200 24878 %101.78 *
FSTC 12.26 58613 0 %N/A
FVI 22.21 10100 25052 %-59.68
FZN 8.49 20500 17982 %14.00
GGN 21.3 103300 0 %N/A
GLE 0.45 148700 0 %N/A *
GOLD 15.43 1183303 382994 %208.96
GRMN 66.94 1255524 666207 %88.45
HAWK 13.5 8601429 587658 %1363.67
HOLX 53.44 2484890 239008 %939.66
HTBK 21.94 58852 28152 %109.05
HUBG 34.95 134543 169876 %-20.79
HWKN 13.996 15580 8228 %89.35
IAF 13.59 46000 34948 %31.62 *
IAU 45.87 69300 0 %N/A
IDBE 29.67 465662 819940 %-43.20
IDU 82.55 65300 63402 %2.99
ILF 113.07 86800 86598 %0.23 *
INGR 45.15 541566 273006 %98.37
ITF 100.32 15300 4876 %213.78
IVE 64.88 214500 211386 %1.47
IWD 69.85 435000 538504 %-19.22
IWW 91.08 97300 35476 %174.26
IXG 68.66 17700 5782 %206.12
JQH 23.97 5500 9862 %-44.23
LCUT 24.42 53667 33529 %60.06
LSTR 39.82 1540059 415533 %270.62
MEA 3.65 7800 0 %N/A
MGRC 28.34 187368 125182 %49.67
MGU 25.01 64700 0 %N/A
MJP 25.02 4100 2092 %95.98 *
MRSS 11.21 12329 17508 %-29.58
MSSR 19.12 100844 32657 %208.79
MXBIF 25.75 189288 27303 %593.28
MXRE 24.87 211451 122937 %71.99
NBR 69.73 2708500 1639590 %65.19
NGS 25.45 379900 165918 %128.96
NTGR 24.5 1181722 807489 %46.34
NXY 48.8 319100 331976 %-3.87
OCAS 26.47 695377 217805 %219.26
OTTR 31.75 173380 87869 %97.31 *
PCG 38.64 1893300 1743590 %8.58
PCP 50.78 1751400 923740 %89.59
PDC 17.58 715100 452712 %57.95
PFWD 9.41 436574 151105 %188.92
PLPC 44.96 11452 3877 %195.38
PSYS 53.3 1021621 362217 %182.04 *
RAA 15.15 6600 2156 %206.12
RAIL 39.18 239625 0 %N/A
RATE 27.93 159000 181063 %-12.18
RAVN 27.7 349042 86555 %303.26
RGLD 28.62 770270 320450 %140.37
ROLL 16.81 55490 0 %N/A
SA 4.69 192400 83198 %131.25
SCHS 48.79 213956 198344 %7.87
SGDE 26.3 122686 120015 %2.22
SIRF 29 1421231 1104750 %28.64
SRLS 18.55 93614 31528 %196.92
STAN 18.66 3991 9775 %-59.17
SWN 62.68 2268700 1356700 %67.22
SWSI 25 102883 0 %N/A
THRX 21.32 117381 148836 %-21.13 *
TMY 3.47 588300 370488 %58.79
TOFC 17 2945 3035 %-2.96
TRE 2.73 769300 0 %N/A
TRGL 36.39 162407 239211 %-32.10
TWIN 38.8 4290 10664 %-59.77
UG 8.49 16500 4908 %236.18
UMBF 66.25 84015 61231 %37.20
UNFI 34.88 440504 261564 %68.41
USLM 34.39 25532 23230 %9.90
USNA 53.08 201315 257508 %-21.82 *
UTH 121.25 549600 390400 %40.77 *
UUD 15.01 1700 8610 %-80.25
UUY 13.66 2800 4566 %-38.67 *
VCC 7.05 4600 0 %N/A
VPL 54.67 25800 0 %N/A
VPU 70.29 13400 16804 %-20.25
VTV 57.54 13900 21986 %-36.77
VWO 56.06 61500 0 %N/A
WFSI 70.32 532736 100060 %432.41
XLU 33.59 1643100 2030990 %-19.09
XNPT 15.76 18249 0 %N/A

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 Friday, September 16th, 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.