150 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	High Alpha
BIDU	79.4	7744818	1490620	%419.57
CMI	79.76	3043270	3480030	%-12.55
HEW	48.29	2992761	2654600	%12.73
ODFL	40.22	1460751	315852	%362.47
DLTR	43.93	1245712	1280420	%-2.71
CRM	98.11	1164688	2738600	%-57.47
DTE	48.67	1144830	1309280	%-12.56
FFIV	85.78	978323	1764090	%-44.54
BLL	57.09	914527	1057290	%-13.50
APKT	32.4	891857	1194320	%-25.32
AZO	210.37	863340	717235	%20.37
OAS	17.19	830913	0	%N/A
CLX	65.68	797881	1305820	%-38.89
LQD	109.75	777551	817577	%-4.89
CIB	60	776443	396346	%95.90
ACV	29.96	752612	667068	%12.82
CNL	29.18	722681	574065	%25.88
VRX	56.27	702469	1444950	%-51.38
AAP	53.64	600248	1473210	%-59.25
DHF	4.36	569553	318716	%78.70
AGG	107.57	494972	729947	%-32.19
HRL	43.18	476482	640923	%-25.65
IDSA	16.12	440990	116584	%278.25
LFL	22.97	395683	395231	%0.11
ABV	108.82	389813	708833	%-45.00
HDB	158.67	285854	290309	%-1.53
VNV	25.1	282211	49760	%467.14
HLF	50.56	281952	548552	%-48.60
SAN	83.71	271752	172774	%57.28
PMM	7.63	263467	127219	%107.09
MMT	6.84	263456	180420	%46.02
TAL	28.28	262020	192693	%35.97
GEC	25.12	261621	68589	%281.43
LGCY	25.45	259647	212808	%22.00
ITC	57.9	218859	286097	%-23.50
GED	25	185065	61915	%198.90
KRA	22.81	156238	154090	%1.39
HWKN	30	133704	35749	%274.00
MHN	14.73	125411	53686	%133.60
BKT	6.91	124765	146683	%-14.94
MUC	14.0025	121076	69248	%74.84
EVEP	36.48	119813	216616	%-44.68
BPL	62.56	112309	150194	%-25.22
MUE	14.0701	106838	50698	%110.73
FCJ	24.23	98355	59002	%66.69
VGM	14.68	96976	83427	%16.24
BLW	16.8726	96068	113541	%-15.38
HYB	9.88	93169	63547	%46.61
NKA	19.31	93075	210935	%-55.87
MWG	23.25	92544	46439	%99.28
BCPC	27.56	89853	114408	%-21.46
BHK	13.2575	88085	67925	%29.67
NPI	14.58	80055	87597	%-8.60
MFL	14.35	78146	69243	%12.85
VKI	12.52	72020	56307	%27.90
MYN	13.51	71984	93291	%-22.83
NQM	14.75	70102	50651	%38.40
MQY	14.9	69203	59046	%17.20
EMD	13.194	66293	63029	%5.17
NPT	13.215	65281	76073	%-14.18
NPF	14.06	64878	34533	%87.87
FAM	16.97	63966	66297	%-3.51
JKS	14.69	61420	121597	%-49.48
FEO	20.23	59470	46317	%28.39
IIM	14.82	59215	28709	%106.25
DTSI	36.6	58382	102939	%-43.28
MWO	22.38	58365	43671	%33.64
CPV	24.61	58104	58729	%-1.06
BMA	37.21	56008	91252	%-38.62
MCA	13.96	55592	58166	%-4.42
IMT	14.14	54226	26979	%100.99
BGH	41.2	53845	74586	%-27.80
MQT	13	51936	44423	%16.91
IQT	14.02	49770	24374	%104.19
CCU	53.65	48677	63672	%-23.55
VMO	14.27	47252	53979	%-12.46
MYF	14.1701	45845	37511	%22.21
NUC	15.24	45783	31335	%46.10
MGEE	38.06	42697	60384	%-29.29
SGL	11.28	42299	46350	%-8.74
MVT	15.21	42028	32307	%30.08
APU	44.11	40933	82741	%-50.52
AAON	24.86	40513	70733	%-42.72
WEA	14.84	37005	31997	%15.65
AHGP	37.98	35611	50157	%-29.00
NBH	14.46	35255	21987	%60.34
JWF	23.3572	35045	41942	%-16.44
STON	23.66	34479	45792	%-24.70
VKL	12.87	33982	30572	%11.15
BHD	13.13	33573	23556	%42.52
MYC	14.33	30305	43274	%-29.96
GWF	23.61	29597	26002	%13.82
BYM	14.72	28228	42927	%-34.24
NVN	14.91	27891	25745	%8.33
NPC	14.34	26987	12345	%118.60
NQP	14.42	24930	20907	%19.24
IIC	13.81	24452	17247	%41.77
MUJ	15.01	24268	30076	%-19.31
BPK	16.52	23460	18555	%26.43
HSFT	11.8	23182	0	%N/A
NPY	13.8	22841	19275	%18.50
NEA	15.25	21503	33202	%-35.23
VIM	13.85	21321	12080	%76.49
TDA	25.4	20962	33972	%-38.29
NQC	14.15	18318	15921	%15.05
MIY	14.62	18182	28170	%-35.45
NCP	14.01	17993	25356	%-29.03
DTF	15.43	15226	8130	%87.28
PLS	26.6335	15002	33997	%-55.87
MYJ	15.12	14433	19772	%-27.00
BFO	14.24	14125	7031	%100.89
BAF	15	14010	18811	%-25.52
HYK	23.4999	13640	10064	%35.53
MPA	15.1	12453	19260	%-35.34
NKO	14.38	11707	9153	%27.90
JHS	14.56	11247	19516	%-42.37
DMRC	20.5	10728	37413	%-71.32
BCH	74	9942	11540	%-13.84
MYM	13.5	9576	19575	%-51.08
PJT	24.35	9260	10789	%-14.17
AMO	14.1	9000	6358	%41.55
HJJ	22.8475	8201	12222	%-32.89
FMY	19.625	8079	19531	%-58.63
NNF	14.702	7767	9267	%-16.18
NRK	14.49	7556	4393	%72.00
HJN	23.25	7247	6607	%9.68
KVR	24.34	7149	9312	%-23.22
PJI	22.74	7055	10131	%-30.36
BCA	56.25	6865	4194	%63.68
NTX	16.9	6648	10603	%-37.30
LSBX	20.76	6305	32305	%-80.48
AYN	14.36	6295	8923	%-29.45
CMK	8.22	6207	14856	%-58.21
PYB	21.95	4785	6412	%-25.37
NCU	13.75	4654	14275	%-67.39
HJL	22.09	4582	6283	%-27.07
HJG	21.99	3540	3373	%4.95
DKI	24.39	3404	5050	%-32.59
KTP	24.233	3300	4470	%-26.17
NCB	15.06	3292	7893	%-58.29
JBJ	23.4899	3238	5356	%-39.54
IQN	14.2	3185	5093	%-37.46
PYE	25.75	3100	4746	%-34.68
NUO	16.0485	2956	8450	%-65.01
IKL	24.34	2700	12365	%-78.16
BJZ	15.79	2570	5757	%-55.35
PFH	24.25	2303	4808	%-52.10
WAIN	18.72	2031	16453	%-87.65
NWI	14.808	1300	5957	%-78.17
NXK	14.03	1264	7539	%-83.23

Click here for charts.


* Currently on the Alpha Top 100 List
** 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
Notice anything missing or incorrect? Please let me know.