Yahoo! Finance Finance Home - Yahoo! - Help
Dow 11337.92 +36.18 (+0.32%)
Nasdaq 2305.59 +106.71 (+4.85%)
S&P 500 1312.83 +20.87 (+1.62%)
NYSE Volume 1,179,230,000
Nasdaq Volume 2,310,685,000
TSE 8270.55 +41.56 (+0.51%)

Monday, May 21 2001 5:40pm ET - U.S. Markets Closed.
Symbol Name Last Trade Change Volume 52-week Range P/E Mkt Cap Shrs Paid Gain Value Value Change (ECN)
ADCT ADC TELECOMM 4:01PM 10.42 +0.33 +3.27% 20,105,300 5.5000 - 49.0000 9.52 8.144B 400 10.1 $128.00 +3.17% $4,168.00 $120.00 +2.97%
AFCI ADV FIBRE COMM 3:59PM 24.04 +2.15 +9.82% 2,138,900 11.8750 - 64.0000 9.20 1.950B 400 22.47 $628.00 +6.99% $9,616.00 $860.00 +9.82%
ATML ATMEL CORP 4:00PM 13.25 +0.70 +5.58% 10,444,000 7.6250 - 24.4063 21.49 6.147B 400 12.75 $200.00 +3.92% $5,300.00 $276.00 +5.50%
AXP AMER EXPRESS CO 4:01PM 44.99 +1.29 +2.95% 4,517,000 34.0000 - 63.0000 22.00 59.525B 200 43.48 $302.00 +3.47% $8,998.00 $250.00 +2.86%
BEAS BEA SYSTEMS 4:01PM 41.91 +3.17 +8.18% 13,002,100 20.1875 - 89.5000 322.83 16.446B 200 40 $382.00 +4.77% $8,382.00 $614.00 +7.92%
C CITIGROUP 4:03PM 51.56 +0.70 +1.38% 11,102,600 39.0000 - 59.1250 19.79 259.3B 200 50.66 $180.00 +1.78% $10,312.00 $128.00 +1.26%
CC CIRCUIT CITY 4:01PM 16.65 +0.98 +6.25% 2,501,000 8.6875 - 59.1250 21.47 3.426B 400 15.9 $300.00 +4.72% $6,660.00 $392.00 +6.25%
CEFT CONCORD EFS INC 4:01PM 49.00 +1.89 +4.01% 4,137,400 21.5000 - 49.9375 84.13 11.874B 200 47.61 $278.00 +2.92% $9,800.00 $380.00 +4.03%
CHK CHESAPEAKE ENER 4:01PM 9.19 +0.16 +1.77% 2,459,800 4.8125 - 11.0600 2.76 1.507B 400 9.18 $4.00 +0.11% $3,676.00 $64.00 +1.77%
CNX CONSOL ENERGY 4:01PM 40.51 +0.41 +1.02% 266,400 11.6875 - 42.4800 18.48 3.186B 200 40.40 $22.00 +0.27% $8,102.00 $82.00 +1.02%
CSCO CISCO SYSTEMS 4:00PM 22.87 +2.67 +13.22% 142,021,104 13.1875 - 70.0000 N/A 166.4B 400 21.4 $588.00 +6.87% $9,148.00 $1,068.00 +13.22%
CY CYPRESS SEMICOND 4:00PM 23.54 +1.56 +7.10% 2,073,600 13.7200 - 55.7500 12.88 2.992B 200 22.35 $238.00 +5.32% $4,708.00 $312.00 +7.10%
DIGL DIGITAL LIGHTW 4:00PM 54.83 +4.93 +9.88% 2,027,800 12.7500 - 125.0000 40.14 1.677B 200 51.56 $654.00 +6.34% $10,966.00 $1,020.00 +10.22%
EMC EMC CORP 5:01PM 40.70 +0.35 +0.87% 27,022,900 25.0500 - 104.9375 48.91 89.819B 200 38.7 $400.00 +5.17% $8,140.00 $12.00 +0.15%
EMKR EMCORE CORP 4:00PM 37.28 +2.53 +7.28% 294,300 19.8750 - 62.5000 N/A 1.281B 200 35 $456.00 +6.51% $7,456.00 $660.00 +9.50%
GE GENERAL ELEC CO 5:01PM 53.40 +0.41 +0.77% 18,216,200 36.4200 - 60.5000 40.54 530.4B 200 52.84 $112.00 +1.06% $10,680.00 $82.00 +0.77%
ISIL INTERSIL HLDG 4:00PM 40.51 +6.37 +18.66% 3,109,900 13.5625 - 67.3125 322.08 4.273B 200 35 $1,102.00 +15.74% $8,102.00 $1,352.00 +19.80%
MEE MASSEY ENERGY 4:02PM 27.89 +0.49 +1.79% 743,600 8.7500 - 28.2300 39.71 2.059B 200 27.2 $138.00 +2.54% $5,578.00 $98.00 +1.79%
MO PHILIP MORRIS 4:01PM 50.22 -2.15 -4.11% 9,745,300 23.0000 - 53.8800 13.72 110.5B 200 51.82 -$320.00 -3.09% $10,044.00 -$430.00 -4.11%
MRVL MARVELL TECH GP 4:00PM 31.08 +1.18 +3.95% 1,187,700 7.9375 - 109.7500 N/A 3.587B 200 31.25 -$34.00 -0.54% $6,216.00 $20.00 +0.33%
ORCL ORACLE CORP 4:00PM 18.10 +1.82 +11.18% 68,816,096 13.0000 - 46.4688 14.67 101.6B 400 16.73 $548.00 +8.19% $7,240.00 $680.00 +10.44%
PAYX PAYCHEX INC 4:00PM 40.79 +2.15 +5.56% 2,752,900 28.6667 - 61.2500 60.38 15.228B 200 38.85 $388.00 +4.99% $8,158.00 $434.00 +5.62%
PEP PEPSICO INC 4:01PM 44.93 -0.05 -0.11% 2,738,700 38.5625 - 49.9375 29.40 65.775B 200 44.5 $86.00 +0.97% $8,986.00 -$10.00 -0.11%
PFE PFIZER INC 4:01PM 44.76 -0.09 -0.20% 7,794,500 34.1000 - 49.2500 48.75 282.6B 200 44.5 $52.00 +0.58% $8,952.00 $4.00 +0.04%
PRCM PROCOM TECH INC 3:59PM 11.33 -1.10 -8.85% 350,300 4.2500 - 74.0000 N/A 137.5M 400 10.4 $372.00 +8.94% $4,532.00 -$440.00 -8.85%
RX IMS HEALTH 4:05PM 28.95 +0.29 +1.01% 867,400 14.2500 - 29.4700 68.73 8.530B 300 29.04 -$27.00 -0.31% $8,685.00 $87.00 +1.01%
STXN DMC STRATEX NET 3:59PM 6.37 +0.12 +1.92% 990,000 4.0500 - 43.0000 N/A 469.8M 600 6.31 $36.00 +0.95% $3,822.00 $72.00 +1.92%
SYBS SYBASE INC 4:00PM 17.94 +0.73 +4.24% 723,300 12.5000 - 28.6250 19.71 1.830B 400 17.3 $256.00 +3.70% $7,176.00 $192.00 +2.79%
TGT TARGET CORP 4:02PM 37.75 -0.05 -0.13% 6,096,600 21.6250 - 40.4300 27.00 33.940B 200 37.01 $148.00 +2.00% $7,550.00 -$10.00 -0.13%
TMR MERIDIAN RSC 4:01PM 7.76 +0.42 +5.72% 543,600 4.3750 - 9.3125 6.01 371.4M 400 7.54 $88.00 +2.92% $3,104.00 $168.00 +5.72%
VPI VINTAGE PETE 4:03PM 21.75 +0.44 +2.06% 691,500 16.8125 - 27.9375 19.03 1.371B 200 21.4 $70.00 +1.64% $4,350.00 $88.00 +2.06%
VRTS VERITAS SOFTW 4:00PM 80.00 +6.19 +8.39% 17,355,600 38.6000 - 166.8750 N/A 31.793B 200 78.47 $306.00 +1.95% $16,000.00 $1,158.00 +7.84%
WMI WASTE MANAGEMNT 4:00PM 27.90 -0.10 -0.36% 968,700 16.3750 - 28.6250 N/A 17.451B 300 27.72 $54.00 +0.65% $8,370.00 -$30.00 -0.36%
WMT WAL-MART STORES 4:00PM 53.20 +1.16 +2.23% 7,763,200 41.4375 - 62.9375 36.80 237.8B 200 51.95 $250.00 +2.41% $10,640.00 $232.00 +2.23%
XTO CROSS TIMBERS 4:02PM 32.18 +0.67 +2.13% 725,600 10.6667 - 31.7000 12.60 2.631B 200 32.14 $8.00 +0.12% $6,436.00 $134.00 +2.13%
ZOMX ZOMAX INC 3:59PM 6.82 +0.32 +4.92% 329,800 3.3750 - 20.2500 9.56 219.2M 600 6.54 $168.00 +4.28% $4,092.00 $192.00 +4.92%
ZRAN ZORAN CORP 3:59PM 23.70 +1.05 +4.64% 290,100 10.8125 - 72.3125 N/A 413.8M 200 22.35 $270.00 +6.04% $4,740.00 $210.00 +4.64%
37 symbols Totals(USD):
$8,831.00 +3.27% $278,885.00 $10,521.00 +3.92%