Home
Trading Forum
Add URL
Brokers
Direct
Access
Online
Proprietary
Futures
Forex
Software
Direct Access
Quote/Data
Trading Systems
Daily Stock Lists
NASDAQ
NYSE
Links
Charting
Chat Rooms
ECNs/Execution
Education/Training
Forex
Futures
Institutional
Trading
IPOs
Message Boards/Forums
News/Quotes
Newsletters
Options
Portfolio
Research
Seminars/Expos
Stock & Futures
Picks
Stock Screeners
Stock Trading
Tax
Technical
Analysis
Trade Stations/Computers
|
This list is made possible with data from RealTick
and stock screening software from SortWizard.
Excel Version of Daily Stocklist -
NYSE
For Trading Date 12/10/02
|
Symbol
|
Close
|
NetChg
|
Volume
|
Range
|
High
|
Low
|
Open
|
52 High
|
52 Low
|
|
UNH
|
80.930
|
-2.420
|
2770400
|
3.690
|
84.490
|
80.800
|
83.360
|
101.000
|
23.790
|
|
ITG
|
21.310
|
-2.690
|
3470100
|
3.610
|
24.010
|
20.400
|
24.010
|
54.410
|
20.400
|
|
MUR
|
83.940
|
-1.810
|
408200
|
3.040
|
86.980
|
83.940
|
86.000
|
165.740
|
63.800
|
|
T.W
|
27.700
|
-0.450
|
4720500
|
2.900
|
27.800
|
24.900
|
27.500
|
31.000
|
24.900
|
|
FRX
|
96.000
|
-2.350
|
4319600
|
2.850
|
98.360
|
95.510
|
98.360
|
109.980
|
64.250
|
|
APC
|
47.490
|
-2.100
|
3044500
|
2.800
|
50.000
|
47.200
|
49.480
|
58.550
|
36.770
|
|
VIA
|
42.540
|
-2.590
|
371500
|
2.720
|
45.140
|
42.420
|
45.140
|
51.890
|
29.790
|
|
MRK
|
58.750
|
0.180
|
7403600
|
2.690
|
59.700
|
57.010
|
57.010
|
67.900
|
38.500
|
|
OSK
|
61.470
|
-2.930
|
174700
|
2.540
|
63.460
|
60.920
|
63.400
|
65.380
|
43.440
|
|
OMC
|
65.220
|
-2.680
|
1697400
|
2.510
|
67.560
|
65.050
|
67.560
|
97.350
|
36.500
|
|
CCU
|
38.960
|
-2.340
|
4595200
|
2.500
|
41.300
|
38.800
|
41.300
|
55.000
|
20.000
|
|
VIA.B
|
42.470
|
-2.680
|
6432000
|
2.500
|
44.800
|
42.300
|
44.600
|
51.890
|
29.750
|
|
COH
|
30.950
|
-2.960
|
2004200
|
2.470
|
33.300
|
30.830
|
32.500
|
60.230
|
17.190
|
|
ANT
|
22.030
|
-2.280
|
320200
|
2.450
|
24.450
|
22.000
|
24.310
|
29.350
|
18.900
|
|
NUE
|
43.220
|
-2.090
|
901500
|
2.450
|
45.450
|
43.000
|
45.350
|
70.150
|
36.000
|
|
MBI
|
42.200
|
-1.630
|
3215400
|
2.430
|
44.200
|
41.770
|
43.650
|
60.110
|
34.930
|
|
IRF
|
19.510
|
-1.920
|
1456700
|
2.330
|
21.440
|
19.110
|
21.440
|
50.500
|
10.650
|
|
LLY
|
65.360
|
-0.080
|
3515200
|
2.320
|
67.500
|
65.180
|
65.280
|
84.300
|
43.750
|
|
ETM
|
49.700
|
-2.380
|
197600
|
2.280
|
51.980
|
49.700
|
51.980
|
59.450
|
35.800
|
|
LXK
|
63.010
|
-2.510
|
1190000
|
2.270
|
65.280
|
63.010
|
64.910
|
69.500
|
41.940
|
|
AVY
|
60.350
|
-2.040
|
703100
|
2.260
|
62.590
|
60.330
|
62.200
|
69.700
|
52.060
|
|
ELX
|
19.750
|
-2.200
|
4536400
|
2.250
|
21.950
|
19.700
|
21.250
|
48.190
|
7.850
|
|
FDS
|
30.530
|
-1.820
|
279600
|
2.240
|
32.340
|
30.100
|
32.250
|
41.450
|
21.150
|
|
JCI
|
79.580
|
-2.210
|
514200
|
2.240
|
81.650
|
79.410
|
81.550
|
93.200
|
69.100
|
|
NKE
|
43.560
|
-1.560
|
1353600
|
2.240
|
45.800
|
43.560
|
45.130
|
64.280
|
38.530
|
|
ABK
|
58.120
|
-1.480
|
956200
|
2.220
|
60.170
|
57.950
|
59.600
|
71.250
|
49.860
|
|
WLP
|
68.770
|
-0.280
|
1518100
|
2.220
|
70.800
|
68.580
|
69.050
|
89.200
|
56.600
|
|
CBT
|
26.270
|
-1.140
|
438900
|
2.170
|
27.420
|
25.250
|
27.420
|
38.090
|
19.450
|
|
MCL
|
8.990
|
-1.170
|
6380100
|
2.150
|
10.000
|
7.850
|
10.000
|
14.450
|
7.850
|
|
KSS
|
60.000
|
-1.880
|
3114800
|
2.130
|
61.890
|
59.760
|
61.890
|
78.830
|
44.000
|
|
MMM
|
124.050
|
-2.050
|
1638900
|
2.130
|
126.150
|
124.020
|
126.110
|
160.400
|
100.000
|
|
CAM
|
49.990
|
-1.160
|
899300
|
2.120
|
52.000
|
49.880
|
51.160
|
59.600
|
35.450
|
|
CVX
|
67.320
|
-1.030
|
2942300
|
2.070
|
68.980
|
66.910
|
68.380
|
91.600
|
65.410
|
|
MWD
|
40.830
|
-1.980
|
5402600
|
2.030
|
42.820
|
40.790
|
42.820
|
60.020
|
28.800
|
|
APA
|
56.340
|
-0.560
|
2214600
|
2.020
|
58.340
|
56.320
|
56.900
|
60.640
|
41.300
|
|
DST
|
35.330
|
-1.650
|
816300
|
2.020
|
36.800
|
34.780
|
36.800
|
51.150
|
24.140
|
|
SEE
|
34.630
|
-1.940
|
1316500
|
2.010
|
36.560
|
34.550
|
36.560
|
48.390
|
12.700
|
|
