24 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

SymbolPriceVolumeAvg. Volume% Vol. Increase
PTY  1461,1460,1481.01,1478,1488,1488,1496,1501,1496,1499,1481,1490,1494,1486.61,1480,1547,1590,1597,1599,1600,1610   16.1670593269239149%
OTEX  4051,4086,4060,4006,4048,4221,4157,4149,4116,4079,4047,4024,4048,4061,3995,3998,4059,4055,4343,4544,4651   46.5145554524286888%
MMS  5085,5041,5046,5056,5067,5054,4999,5030,4947,4934,4846,4857,4820,4847,4787,4808,4799,4817,5171,5396,5399   53.9935418895560.8271%
BOFI  986,973.28,993,982,995,1000,1024,996,989.99,991.99,992,1033,1073,1165,1153,1165,1213,1118,1119.5,1140,1247   12.479012145967.596%
CPV  2154,2160,2170,2178,2159,2166,2180,2185,2179.39,2176,2182,2182,2182,2194,2189,2197,2197,2217,2211,2213,2224   22.245353254946.9-3%
BFO  1324,1326,1328,1320,1314,1324,1323,1321,1324,1322,1320,1333,1335,1332,1337,1342,1343,1350,1335,1337,1350   13.55320012010.1343%
NQP  1321.52,1322,1320,1318,1322.2,1321,1323,1325,1325,1328.2,1336,1335,1336,1333,1335,1343,1341.92,1350,1338,1359,1361   13.612650118295.545%
IRWD  0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,1165,1162,1171,1179   11.79244680N/A%
MHI  1394,1396,1404,1408,1407,1402,1396,1406,1400.05,1402,1389,1388.95,1390,1383,1384,1392,1399.01,1401,1395,1405,1409   14.092419850393.5-52%
PZZ  459.8,460,474.89,495,506,501,505,502,510,505,506,520,530,545,583,571,569,598,587.5,601,610   6.1998833679-70%
HYH  2123,2123,2143.5,2128,2121.5,2126,2135,2150,2152,2136,2146.95,2167,2185,2131,2149.99,2179.5,2175,2193,2188.21,2208,2226   22.2697004327.96124%
AMO  1375,1368,1369,1370,1372,1373,1385,1386,1391,0,1393,1398,1395,1398,1399,1403,1405,1404,1406,1407,1410   14.190006358.1842%
ESM  1012,1011,1025,1018.11,1024,1029,1031,1038,1035,1040,1040,1044,1038.17,1041,1042,1041.11,1050,1050,1043,1040,1055   10.5576006185.823%
NBO  1322,1319.4,1323.46,1328,1324.9,1321,1318,1327,1328,1330,1335,1335,1340,1336,1345,1342,1343,1342,1351,1361,1365   13.65610611026.6-45%
XKK  882,924,920,923,929.8,913,910.5,940.9,940,935,917,920,915.5,927,905.5,929,905,940,931.2,933,944   9.4445106638.62-32%
PYO  2400,2410,2411.08,2449,2429.99,2384,2396,2409,2399,2446.7,2406,2444,2448,2406,2448,2417,2410,2409,2405,2438.5,2462   24.6241003332.823%
MJY  2525.01,2535.9,2536,2534,2535,2550.99,2545,2566,2566,2550,2543,2558,2558,2549,2560,2560,2561,2563.24,2575,2575,2582   25.8238671798.54115%
PYJ  2251,2242,2242,2240,2245,2272.99,2262.5,2274,2262.63,2241,2211,2213,2216,2225.5,2232,2227.4,2261,2273,2291,2300,2324.46   23.244632003425.7-7%
MXA  1521.5,1546,1521,1545,1556.53,1547.4,1559,1564,1550,1552,1549,1565,1525,1515,1532.5,1514,1510,1522,1533,1550.4,1569   15.6931736761.96-53%
GOODP  1899,1930,1900,1915,1895,1940,2040.5,2080,2135,2135.01,2127,2298.5,2356.5,2255,2220,2277.5,2211,2242,2200,2255,2380   23.829991985.0851%
GJB  2441.5,2438.99,2442,2423,2450,2479,2498.99,2470,2480,2453,2469,2475,2470,2435,2487,2494,2490,2490,2490,2468,2505   25.0529951334.06125%
ESP  2003,1990,2005.5,2009,2005.8,2001,2008,1950.01,1954,1931,1950,1990.5,1966,1939,1952,1964,1986,1979,2008.01,2049,2085.4   20.85424007149.3-66%
DKM  2490,2462,2465,2465,2459,2465,2473,2463.01,2466,2475,2472.6,2498,2470,2480,2495,2496,2492.07,2498.99,2468.01,2486.9,2505   25.0516001814.76-12%
PFACP  2505,2505,2523,2530,2516,2527,2569.99,2560,2521,2530.3,2520,2510,2535,2560,2560,2570,2560,2568,2565,2567.6,2570   25.712761614.26-21%


Click here for charts.


* Currently on the Alpha Top 100 List
This is a list of 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, NYSE and AMEX stocks
Notice anything missing or incorrect? Please let me know.