Dow Up 0.50% Nasdaq Up 0.49%

Search for share prices

Finance SearchThu, Dec 10, 2009, 1:34AM ET - U.S. Markets open in 7 hours and 56 minutes.

ALABAMA AIRCRAFT IND

(Other OTC: AAII.PK)
Last Trade:1.60
Trade Time:Dec 8
Change: 0.00 (0.00%)
Prev Close:1.60
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:0.95 - 9.00
Volume:0
Avg Vol (3m):909.231
Market Cap:6.60M
P/E (ttm):N/A
EPS (ttm):-0.13
Div & Yield:N/A (N/A)

ALLIED DEFENSE GROUP

(AMEX: ADG)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:5.04
Trade Time:Dec 9
Change:Down 0.21 (4.00%)
Prev Close:5.25
Open:5.25
Bid:N/A
Ask:N/A
1y Target Est:9.00
Day's Range:5.00 - 5.28
52wk Range:3.28 - 7.15
Volume:53,393
Avg Vol (3m):38,644.6
Market Cap:41.19M
P/E (ttm):N/A
EPS (ttm):-0.53
Div & Yield:N/A (N/A)

AEROSONIC CP

(AMEX: AIM)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:4.3501
Trade Time:Dec 9
Change:Down 0.2999 (6.45%)
Prev Close:4.65
Open:4.63
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:4.31 - 4.63
52wk Range:0.24 - 7.44
Volume:3,320
Avg Vol (3m):10,655.4
Market Cap:16.20M
P/E (ttm):N/A
EPS (ttm):-0.806
Div & Yield:N/A (N/A)

A A R CP

(NYSE: AIR)

After Hours: 19.70 0.00 (0.00%) 4:02pm ET

Last Trade:19.70
Trade Time:Dec 9
Change:Down 0.44 (2.18%)
Prev Close:20.14
Open:20.09
Bid:N/A
Ask:N/A
1y Target Est:24.67
Day's Range:19.60 - 20.15
52wk Range:10.49 - 23.18
Volume:243,334
Avg Vol (3m):297,455
Market Cap:750.96M
P/E (ttm):11.19
EPS (ttm):1.76
Div & Yield:N/A (N/A)

Anaren, Inc.

(NasdaqGS: ANEN)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:14.38
Trade Time:Dec 9
Change:Up 0.26 (1.84%)
Prev Close:14.12
Open:14.18
Bid:13.51 x 300
Ask:15.20 x 300
1y Target Est:20.25
Day's Range:14.03 - 14.39
52wk Range:9.00 - 18.99
Volume:39,285
Avg Vol (3m):79,587.7
Market Cap:214.66M
P/E (ttm):18.09
EPS (ttm):0.80
Div & Yield:N/A (N/A)

Applied Signal Technology, Inc.

(NasdaqGS: APSG)

After Hours: 20.317 Down -0.29 (-1.42%) 4:09pm ET

Last Trade:20.61
Trade Time:Dec 9
Change:Up 0.46 (2.28%)
Prev Close:20.15
Open:20.34
Bid:20.00 x 100
Ask:21.25 x 100
1y Target Est:28.50
Day's Range:20.00 - 20.65
52wk Range:15.75 - 26.92
Volume:106,893
Avg Vol (3m):132,628
Market Cap:271.41M
P/E (ttm):19.97
EPS (ttm):1.03
Div & Yield:0.50 (2.50%)

American Science and Engineerin

(NasdaqGS: ASEI)

After Hours: 69.48 Up 0.04 (0.06%) 8:01pm ET

Last Trade:69.44
Trade Time:Dec 9
Change:Down 0.78 (1.11%)
Prev Close:70.22
Open:70.04
Bid:67.49 x 100
Ask:71.55 x 100
1y Target Est:80.67
Day's Range:69.26 - 70.35
52wk Range:49.29 - 83.22
Volume:51,962
Avg Vol (3m):90,244.6
Market Cap:617.32M
P/E (ttm):17.19
EPS (ttm):4.04
Div & Yield:0.80 (1.10%)

Astrotech Corporation

(NasdaqCM: ASTC)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:1.9499
Trade Time:Dec 9
Change:Up 0.0399 (2.09%)
Prev Close:1.91
Open:1.93
Bid:0.99 x 100
Ask:N/A
1y Target Est:N/A
Day's Range:1.91 - 1.9799
52wk Range:0.20 - 3.84
Volume:73,031
Avg Vol (3m):355,405
Market Cap:32.27M
P/E (ttm):6.15
EPS (ttm):0.317
Div & Yield:N/A (N/A)

ALLIANT TECH SYS INC

(NYSE: ATK)

After Hours: 88.3977 Up 0.05 (0.05%) 4:10pm ET

Last Trade:88.35
Trade Time:Dec 9
Change:Down 0.40 (0.45%)
Prev Close:88.75
Open:89.83
Bid:N/A
Ask:N/A
1y Target Est:96.10
Day's Range:87.95 - 89.98
52wk Range:60.76 - 91.39
Volume:463,180
Avg Vol (3m):493,663
Market Cap:2.91B
P/E (ttm):16.13
EPS (ttm):5.48
Div & Yield:N/A (N/A)

BOEING CO

(NYSE: BA)

After Hours: 55.45 Down -0.02 (-0.04%) 7:28pm ET

Last Trade:55.47
Trade Time:Dec 9
Change:Down 0.19 (0.34%)
Prev Close:55.66
Open:55.75
Bid:N/A
Ask:N/A
1y Target Est:51.25
Day's Range:55.11 - 55.80
52wk Range:29.05 - 56.22
Volume:3,900,359
Avg Vol (3m):5,041,020
Market Cap:38.70B
P/E (ttm):N/A
EPS (ttm):-0.06
Div & Yield:1.68 (3.00%)

BRITISH AIRWAYS ADR

(Other OTC: BAIRY.PK)
Last Trade:32.70
Trade Time:Dec 9
Change:Down 0.58 (1.74%)
Prev Close:33.28
Open:32.74
Bid:N/A
Ask:N/A
1y Target Est:44.40
Day's Range:32.30 - 32.74
52wk Range:16.68 - 39.73
Volume:1,577
Avg Vol (3m):10,278.5
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

BE Aerospace, Inc.

(NasdaqGS: BEAV)

After Hours: 22.08 0.00 (0.00%) 4:11pm ET

Last Trade:22.08
Trade Time:Dec 9
Change:Down 0.13 (0.59%)
Prev Close:22.21
Open:22.19
Bid:21.40 x 100
Ask:22.67 x 100
1y Target Est:24.67
Day's Range:21.65 - 22.20
52wk Range:6.31 - 23.61
Volume:622,391
Avg Vol (3m):1,018,300
Market Cap:2.23B
P/E (ttm):N/A
EPS (ttm):-1.47
Div & Yield:N/A (N/A)

BALLISTIC RECOVERY SYS INC

(Other OTC: BRSI.PK)
Last Trade:0.40
Trade Time:Dec 9
Change:Up 0.05 (14.29%)
Prev Close:0.35
Open:0.35
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:0.35 - 0.42
52wk Range:0.03 - 0.50
Volume:16,600
Avg Vol (3m):2,843.08
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

ROCKWELL COLLINS INC

(NYSE: COL)

After Hours: 55.2916 Down -0.08 (-0.14%) 4:28pm ET

Last Trade:55.37
Trade Time:Dec 9
Change:Down 0.25 (0.45%)
Prev Close:55.62
Open:55.80
Bid:N/A
Ask:N/A
1y Target Est:56.31
Day's Range:54.92 - 55.80
52wk Range:27.67 - 56.26
Volume:868,907
Avg Vol (3m):1,039,740
Market Cap:8.71B
P/E (ttm):14.86
EPS (ttm):3.73
Div & Yield:0.96 (1.70%)

C P I AEROSTRUCTURES

(AMEX: CVU)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:6.13
Trade Time:Dec 9
Change:Down 0.07 (1.14%)
Prev Close:6.20
Open:6.21
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:6.13 - 6.25
52wk Range:3.52 - 8.30
Volume:2,560
Avg Vol (3m):8,601.54
Market Cap:36.75M
P/E (ttm):11.61
EPS (ttm):0.53
Div & Yield:N/A (N/A)

CITIGROUP INC

(NYSE: C)

After Hours: 3.86 0.00 (0.00%) 7:59pm ET

Last Trade:3.86
Trade Time:Dec 9
Change:Down 0.05 (1.28%)
Prev Close:3.91
Open:3.94
Bid:N/A
Ask:N/A
1y Target Est:5.25
Day's Range:3.79 - 3.95
52wk Range:0.97 - 8.83
Volume:399,891,768
Avg Vol (3m):473,148,000
Market Cap:88.25B
P/E (ttm):N/A
EPS (ttm):-2.78
Div & Yield:0.04 (1.00%)

DUCOMMUN INC

(NYSE: DCO)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:18.29
Trade Time:Dec 9
Change:Down 0.21 (1.14%)
Prev Close:18.50
Open:18.57
Bid:N/A
Ask:N/A
1y Target Est:25.33
Day's Range:18.13 - 18.71
52wk Range:10.93 - 21.44
Volume:29,481
Avg Vol (3m):35,110.8
Market Cap:191.13M
P/E (ttm):21.05
EPS (ttm):0.87
Div & Yield:0.30 (1.60%)

DEFENSE IND INTL INC

(OTC BB: DFNS.OB)
Last Trade:0.151
Trade Time:Dec 7
Change: 0.00 (0.00%)
Prev Close:0.151
Open:N/A
Bid:0.152 x 5000
Ask:0.19 x 5000
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:0.15 - 0.38
Volume:0
Avg Vol (3m):6,124.62
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

DHT MARITIME, INC.

(NYSE: DHT)

After Hours: 4.0383 Up 0.04 (0.96%) 4:11pm ET

Last Trade:4.00
Trade Time:Dec 9
Change:Down 0.12 (2.91%)
Prev Close:4.12
Open:4.09
Bid:N/A
Ask:N/A
1y Target Est:4.38
Day's Range:3.96 - 4.14
52wk Range:3.35 - 7.05
Volume:514,761
Avg Vol (3m):524,125
Market Cap:194.70M
P/E (ttm):7.10
EPS (ttm):0.56
Div & Yield:1.00 (24.30%)

(NYSE: DRS)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:N/A
Trade Time:N/A
Change: 0.00 (0.00%)
Prev Close:N/A
Open:N/A
Bid:N/A
Ask:N/A
1y Target Est:71.10
Day's Range:N/A - N/A
52wk Range:N/A
Volume:0
Avg Vol (3m):N/A
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

Edac Technologies Corporation

(NasdaqCM: EDAC)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:3.48
Trade Time:Dec 9
Change:Down 0.06 (1.69%)
Prev Close:3.54
Open:3.55
Bid:2.57 x 1000
Ask:N/A
1y Target Est:N/A
Day's Range:3.40 - 3.58
52wk Range:1.00 - 5.10
Volume:3,336
Avg Vol (3m):11,315.4
Market Cap:16.83M
P/E (ttm):2.34
EPS (ttm):1.49
Div & Yield:N/A (N/A)

EMBRAER EMPRESA BR

(NYSE: ERJ)

After Hours: 20.42 N/A (N/A) 9:19am ET

Last Trade:20.44
Trade Time:Dec 9
Change:Down 0.11 (0.54%)
Prev Close:20.55
Open:20.33
Bid:N/A
Ask:N/A
1y Target Est:22.00
Day's Range:20.07 - 20.54
52wk Range:9.27 - 25.28
Volume:558,996
Avg Vol (3m):1,141,940
Market Cap:3.70B
P/E (ttm):9.32
EPS (ttm):2.19
Div & Yield:0.72 (3.50%)

ESCO TECH INC

(NYSE: ESE)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:35.09
Trade Time:Dec 9
Change:Down 0.04 (0.11%)
Prev Close:35.13
Open:34.86
Bid:N/A
Ask:N/A
1y Target Est:35.56
Day's Range:34.41 - 35.13
52wk Range:29.04 - 46.87
Volume:102,360
Avg Vol (3m):224,405
Market Cap:927.85M
P/E (ttm):18.87
EPS (ttm):1.86
Div & Yield:N/A (N/A)

ESTERLINE TECH CP

(NYSE: ESL)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:42.47
Trade Time:Dec 9
Change:Up 0.20 (0.47%)
Prev Close:42.27
Open:42.42
Bid:N/A
Ask:N/A
1y Target Est:43.14
Day's Range:42.00 - 42.86
52wk Range:18.91 - 44.27
Volume:199,781
Avg Vol (3m):229,215
Market Cap:1.26B
P/E (ttm):9.82
EPS (ttm):4.32
Div & Yield:N/A (N/A)

Elbit Systems Ltd.

(NasdaqGS: ESLT)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:62.76
Trade Time:Dec 9
Change:Up 0.20 (0.32%)
Prev Close:62.56
Open:62.62
Bid:60.73 x 100
Ask:N/A
1y Target Est:75.40
Day's Range:62.21 - 62.95
52wk Range:40.16 - 70.69
Volume:10,270
Avg Vol (3m):29,032.3
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

Elecsys Corporation

(NasdaqCM: ESYS)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:4.10
Trade Time:Dec 3
Change: 0.00 (0.00%)
Prev Close:4.10
Open:N/A
Bid:N/A
Ask:5.13 x 600
1y Target Est:N/A
Day's Range:N/A - N/A
52wk Range:2.50 - 4.90
Volume:0
Avg Vol (3m):2,695.38
Market Cap:14.23M
P/E (ttm):82.00
EPS (ttm):0.05
Div & Yield:N/A (N/A)

FIRST AVIATION SVCS

(Other OTC: FAVS.PK)
Last Trade:0.75
Trade Time:Dec 9
Change:Down 0.10 (11.76%)
Prev Close:0.85
Open:0.75
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:0.75 - 0.75
52wk Range:0.40 - 1.15
Volume:2,000
Avg Vol (3m):3,087.69
Market Cap:5.72M
P/E (ttm):N/A
EPS (ttm):-0.27
Div & Yield:N/A (N/A)

FLIR Systems, Inc.

(NasdaqGS: FLIR)

After Hours: 30.08 0.00 (0.00%) 4:41pm ET

Last Trade:30.08
Trade Time:Dec 9
Change:Up 0.09 (0.30%)
Prev Close:29.99
Open:30.06
Bid:29.30 x 200
Ask:30.92 x 100
1y Target Est:33.00
Day's Range:29.60 - 30.54
52wk Range:18.81 - 32.31
Volume:1,962,487
Avg Vol (3m):1,956,060
Market Cap:4.57B
P/E (ttm):20.37
EPS (ttm):1.48
Div & Yield:N/A (N/A)

GEN DYNAMICS CP

(NYSE: GD)

After Hours: 67.6075 Down -0.29 (-0.43%) 4:30pm ET

Last Trade:67.90
Trade Time:Dec 9
Change:Up 0.08 (0.12%)
Prev Close:67.82
Open:67.96
Bid:N/A
Ask:N/A
1y Target Est:71.88
Day's Range:66.94 - 67.96
52wk Range:35.28 - 68.84
Volume:1,860,270
Avg Vol (3m):2,116,930
Market Cap:26.20B
P/E (ttm):11.01
EPS (ttm):6.17
Div & Yield:1.52 (2.20%)

GROEN BROTHERS AVIATION

(Other OTC: GNBA.PK)
Last Trade:0.011
Trade Time:Dec 9
Change:Down 0.001 (8.33%)
Prev Close:0.012
Open:0.011
Bid:N/A
Ask:N/A
1y Target Est:N/A
Day's Range:0.011 - 0.011
52wk Range:N/A
Volume:500
Avg Vol (3m):N/A
Market Cap:1.78M
P/E (ttm):N/A
EPS (ttm):-0.129
Div & Yield:N/A (N/A)

GOODRICH CORPORATION

(NYSE: GR)

After Hours: 60.2429 Down -0.35 (-0.57%) 4:28pm ET

Last Trade:60.59
Trade Time:Dec 9
Change:Down 0.11 (0.18%)
Prev Close:60.70
Open:60.70
Bid:N/A
Ask:N/A
1y Target Est:64.68
Day's Range:59.66 - 61.82
52wk Range:29.95 - 62.17
Volume:784,972
Avg Vol (3m):1,476,620
Market Cap:7.53B
P/E (ttm):11.50
EPS (ttm):5.27
Div & Yield:1.08 (1.80%)

GENCORP INC

(NYSE: GY)

After Hours: 8.51 Up 0.06 (0.71%) 4:51pm ET

Last Trade:8.45
Trade Time:Dec 9
Change: 0.00 (0.00%)
Prev Close:8.45
Open:8.50
Bid:N/A
Ask:N/A
1y Target Est:3.50
Day's Range:8.32 - 8.52
52wk Range:1.83 - 9.12
Volume:507,126
Avg Vol (3m):640,531
Market Cap:494.33M
P/E (ttm):12.82
EPS (ttm):0.66
Div & Yield:N/A (N/A)

HEICO CP

(NYSE: HEI)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:39.14
Trade Time:Dec 9
Change:Down 0.01 (0.03%)
Prev Close:39.15
Open:39.26
Bid:N/A
Ask:N/A
1y Target Est:35.20
Day's Range:38.38 - 39.50
52wk Range:21.40 - 44.02
Volume:59,487
Avg Vol (3m):76,006.2
Market Cap:1.02B
P/E (ttm):22.74
EPS (ttm):1.72
Div & Yield:0.12 (0.30%)

Herley Industries, Inc.

(NasdaqGM: HRLY)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:12.39
Trade Time:Dec 9
Change:Up 0.06 (0.49%)
Prev Close:12.33
Open:12.41
Bid:11.56 x 600
Ask:13.21 x 600
1y Target Est:12.00
Day's Range:12.26 - 12.49
52wk Range:7.65 - 14.25
Volume:15,513
Avg Vol (3m):34,655.4
Market Cap:169.76M
P/E (ttm):N/A
EPS (ttm):-3.04
Div & Yield:N/A (N/A)

HAWK CP CL A

(AMEX: HWK)

After Hours: 0.00 N/A (N/A) 7:00pm ET

Last Trade:16.55
Trade Time:Dec 9
Change:Up 0.97 (6.23%)
Prev Close:15.58
Open:15.65
Bid:N/A
Ask:N/A
1y Target Est:20.17
Day's Range:15.55 - 17.07
52wk Range:8.50 - 19.00
Volume:47,330
Avg Vol (3m):24,335.4
Market Cap:133.43M
P/E (ttm):20.46
EPS (ttm):0.81
Div & Yield:N/A (N/A)

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, NYSE and Amex.See also delay times for other exchanges.

Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page.Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.Real-Time quotes provided by BATS Exchange.Financials data provided by Edgar Online.Dividend data provided by Morningstar, Inc.Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI).International historical chart data, daily updates, fundFund summary, fund performance and Morningstar Index data provided by Morningstar.Analyst estimates data provided by Thomson Financial Network. All data povided by Thomson Financial Network is based solely upon research information provided by third party analysts. Yahoo! has not reviewed, and in no way endorses the validity of such data. Yahoo! and ThomsonFN shall not be liable for any actions taken in reliance thereon.All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.