« Washington Square Park Chess Hustlers
Ugly Picks »

105 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
ACAD 11.37 119244 75001 %58.98 *
ACGL 49.59 370897 158515 %133.98 *
ADRE 109.09 22330 34649 %-35.55
ADSK 46.44 4198311 2683550 %56.44
AMLN 34.79 3358311 3864950 %-13.10
ANST 29.1 52587 50474 %4.18
AQQQ 11.53 2100 12810 %-83.60
AVTR 59.24 43660 16861 %158.94
BAA 7.45 5900 0 %N/A
BECN 32.67 87578 123006 %-28.80 *
BKRS 14.97 65933 17579 %275.06 *
BOFL 22.12 4456 9434 %-52.76
BOI 18.79 1700 1678 %1.31
BUCY 49.13 342636 239685 %42.95
CASY 23.2 238332 251078 %-5.07
CECX 20.74 22512 19379 %16.16
CERN 86.93 246328 371710 %-33.73
CHRW 64.13 726835 588823 %23.43 *
CLHB 33.95 162092 251105 %-35.44
CMTL 41.47 553864 448798 %23.41
CONR 23.5 189278 205206 %-7.76
CRME 8.79 6227333 361992 %1620.29
CRTX 9.42 231093 98464 %134.69
CRXL 26.81 176816 173648 %1.82
CSM 9.74 2000 2564 %-21.99
CUTR 25.94 179321 425587 %-57.86
DBX 10.81 4000 2662 %50.26
DIG 11.93 2500 6946 %-64.00 *
DMLP 30.65 20566 27030 %-23.91
DPTR 20.8 626667 466463 %34.34
DSN 11.14 1200 4014 %-70.10 *
ECOL 19.62 71031 158383 %-55.15
EFJI 10.29 114082 210679 %-45.85
ENER 44.88 2352954 1097510 %114.39
EPE 34.88 131000 0 %N/A
ERH 23.4 13400 32452 %-58.70
EWC 21.57 487200 348686 %39.72 *
EWW 32.76 365600 372698 %-1.90
EXPO 31.39 46857 11080 %322.89
EZA 92 31900 22734 %40.31
FADV 29.4 48011 48017 %-0.01
FCNCA 170.65 6611 7607 %-13.09
FRK 64.09 453800 570054 %-20.39
FVI 22.38 19100 23864 %-19.96 *
FWRD 36.84 131887 198686 %-33.62
GILD 48.76 4468096 3179930 %40.50
GLV 27.34 17600 22640 %-22.26
GOOG 316.46 9171299 7516860 %22.00
GRMN 67.83 1410586 799814 %76.36 *
GROW 6.55 9000 20399 %-55.88
GSX 6.65 2435200 929854 %161.89
HAWK 14.41 462258 887484 %-47.91
HCC 28.53 1139300 529762 %115.05
HFWA 24.2 1802 2991 %-39.75
HORC 27.17 25789 52351 %-50.73
ICLR 50 201071 26539 %657.64
IDBE 30.05 465683 788481 %-40.93
IDSY 19.83 22493 52180 %-56.89
ILF 120.36 162100 105362 %53.85
JOYG 50.46 1000420 1073330 %-6.79 *
JPK 11.38 7800 10092 %-22.71
KONG 14.08 418261 276107 %51.48
KWK 47.79 1051600 802298 %31.07
LAN 19.8 10700 5920 %80.74
LSTR 40.03 470029 436059 %7.79
LYTS 19 158609 137034 %15.74
MBK 11.75 2000 2150 %-6.97
MFLX 29.27 473258 193322 %144.80 *
MIDD 72.5 30823 62762 %-50.88
MJP 25.1 2500 2780 %-10.07
MNNY 11.8 2200 3257 %-32.45
MSCC 25.54 544568 655576 %-16.93 *
MSSR 21.12 159548 42766 %273.07
NGS 35.23 962400 349660 %175.23
NIHD 84.45 667324 730720 %-8.67
NPTE 12.2 72082 0 %N/A
NRPH 47.94 44375 100030 %-55.63
NTRI 25.02 461394 626602 %-26.36
NVAL 9.12 10525 6631 %58.72
OZN 1.89 102600 117846 %-12.93
PATR 68.7 4393 1791 %145.28 *
PCP 53.1 786500 860282 %-8.57
PDC 19.52 447100 515546 %-13.27
PFWD 10.93 312173 172975 %80.47
PLBC 26.0705 3723 1916 %94.31
PLM 10.97 6200 6846 %-9.43
PVX 12.19 467900 867306 %-46.05
PWJ 16.46 11200 0 %N/A *
PZZA 50.12 154969 160886 %-3.67
RESP 42.18 212302 293146 %-27.57
RTSX 31.86 105163 143175 %-26.54 *
SA 5.99 355800 86792 %309.94
SIRF 30.13 1589680 1085150 %46.49 *
STAN 19.03 16306 10594 %53.91 *
STOSY 37.99 2242 9364 %-76.05
TBCC 34.49 374537 219191 %70.87
TLWT 22.95 4283510 1799930 %137.98
TMY 4.15 1244700 483140 %157.62
TOMO 19.7 417030 278306 %49.84
TWIN 40.9 9725 10905 %-10.82
UPL 56.88 2214200 1504900 %47.13
VIVO 20.7 260853 297371 %-12.28
VWO 57.63 272100 0 %N/A
WPZ 32.51 117100 0 %N/A
WSO 53.11 161100 160634 %0.29

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 Saturday, October 1st, 2005 at 12:27 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.