Dow Up 0.63% Nasdaq Down 0.03%

Search for share prices

Finance SearchFri, Dec 11, 2009, 10:06PM ET - U.S. Markets Closed.

RAYTHEON CO (NEW)

(NYSE: RTN)

After Hours: 52.8492 Up 0.11 (0.21%) 4:30pm ET

Last Trade:52.74
Trade Time: 4:00pm ET
Change:Up 0.51 (0.98%)
Prev Close:52.23
Open:52.33
Bid:N/A
Ask:N/A
1y Target Est:54.87
Day's Range:52.33 - 52.94
52wk Range:33.20 - 53.00
Volume:1,873,273
Avg Vol (3m):3,142,620
Market Cap:20.21B
P/E (ttm):11.39
EPS (ttm):4.63
Div & Yield:1.24 (2.40%)

GAMESTOP CORP

(NYSE: GME)

After Hours: 21.80 Up 0.08 (0.37%) 6:46pm ET

Last Trade:21.72
Trade Time: 4:01pm ET
Change:Up 0.54 (2.55%)
Prev Close:21.18
Open:22.36
Bid:N/A
Ask:N/A
1y Target Est:31.67
Day's Range:21.45 - 22.50
52wk Range:20.02 - 32.82
Volume:10,889,752
Avg Vol (3m):5,159,660
Market Cap:3.58B
P/E (ttm):9.26
EPS (ttm):2.35
Div & Yield:N/A (N/A)

NYSE EURONEXT

(NYSE: NYX)

After Hours: 25.7497 Up 0.05 (0.19%) 4:30pm ET

Last Trade:25.70
Trade Time: 4:00pm ET
Change:Up 0.56 (2.23%)
Prev Close:25.14
Open:25.40
Bid:N/A
Ask:N/A
1y Target Est:29.28
Day's Range:25.30 - 25.93
52wk Range:14.52 - 31.93
Volume:3,228,389
Avg Vol (3m):3,066,610
Market Cap:6.68B
P/E (ttm):N/A
EPS (ttm):-4.96
Div & Yield:1.20 (4.80%)

ARCH COAL INC

(NYSE: ACI)

After Hours: 20.53 0.00 (0.00%) 4:32pm ET

Last Trade:20.53
Trade Time: 4:00pm ET
Change:Up 0.07 (0.34%)
Prev Close:20.46
Open:20.60
Bid:N/A
Ask:N/A
1y Target Est:25.20
Day's Range:20.21 - 20.75
52wk Range:11.77 - 25.86
Volume:3,243,052
Avg Vol (3m):5,585,870
Market Cap:3.33B
P/E (ttm):29.08
EPS (ttm):0.71
Div & Yield:0.36 (1.80%)

PEABODY ENERGY CORP

(NYSE: BTU)

After Hours: 42.47 0.00 (0.00%) 6:05pm ET

Last Trade:42.47
Trade Time: 4:00pm ET
Change:Down 0.54 (1.26%)
Prev Close:43.01
Open:43.53
Bid:N/A
Ask:N/A
1y Target Est:49.89
Day's Range:42.23 - 43.53
52wk Range:20.06 - 47.64
Volume:4,524,413
Avg Vol (3m):5,681,850
Market Cap:11.37B
P/E (ttm):17.48
EPS (ttm):2.43
Div & Yield:0.28 (0.70%)

CLIFFS NATURAL

(NYSE: CLF)

After Hours: 43.98 Up 0.88 (2.04%) 7:42pm ET

Last Trade:43.10
Trade Time: 4:00pm ET
Change:Up 0.25 (0.58%)
Prev Close:42.85
Open:43.27
Bid:N/A
Ask:N/A
1y Target Est:49.25
Day's Range:42.93 - 44.00
52wk Range:11.80 - 46.49
Volume:2,758,154
Avg Vol (3m):4,685,200
Market Cap:5.65B
P/E (ttm):34.67
EPS (ttm):1.24
Div & Yield:0.35 (0.80%)

First Solar, Inc.

(NasdaqGS: FSLR)

After Hours: 132.80 Down -0.30 (-0.23%) 7:40pm ET

Last Trade:133.10
Trade Time: 4:00pm ET
Change:Up 0.16 (0.12%)
Prev Close:132.94
Open:134.88
Bid:129.32 x 700
Ask:134.00 x 100
1y Target Est:145.09
Day's Range:132.65 - 135.46
52wk Range:100.90 - 207.51
Volume:1,610,365
Avg Vol (3m):3,142,710
Market Cap:11.33B
P/E (ttm):17.74
EPS (ttm):7.50
Div & Yield:N/A (N/A)

EMBRAER EMPRESA BR

(NYSE: ERJ)

After Hours: 22.63 Up 0.18 (0.80%) 4:39pm ET

Last Trade:22.45
Trade Time: 4:00pm ET
Change:Up 2.10 (10.32%)
Prev Close:20.35
Open:21.62
Bid:N/A
Ask:N/A
1y Target Est:21.67
Day's Range:21.62 - 22.60
52wk Range:9.27 - 25.28
Volume:2,199,030
Avg Vol (3m):1,156,530
Market Cap:4.06B
P/E (ttm):10.43
EPS (ttm):2.15
Div & Yield:0.72 (3.50%)

NATL OILWELL VARCO

(NYSE: NOV)

After Hours: 43.94 0.00 (0.00%) 6:37pm ET

Last Trade:43.94
Trade Time: 4:00pm ET
Change:Up 0.12 (0.27%)
Prev Close:43.82
Open:43.51
Bid:N/A
Ask:N/A
1y Target Est:53.88
Day's Range:43.23 - 43.96
52wk Range:21.51 - 50.17
Volume:4,785,823
Avg Vol (3m):5,541,850
Market Cap:18.38B
P/E (ttm):11.03
EPS (ttm):3.98
Div & Yield:N/A (N/A)

Level 3 Communications, Inc.

(NasdaqGS: LVLT)

After Hours: 1.43 0.00 (0.00%) 7:32pm ET

Last Trade:1.43
Trade Time: 4:00pm ET
Change:Up 0.03 (2.14%)
Prev Close:1.40
Open:1.39
Bid:1.40 x 1200
Ask:1.43 x 400
1y Target Est:0.95
Day's Range:1.38 - 1.43
52wk Range:0.57 - 1.77
Volume:16,161,005
Avg Vol (3m):11,906,200
Market Cap:2.34B
P/E (ttm):N/A
EPS (ttm):-0.23
Div & Yield:N/A (N/A)

SHERWIN WILLIAMS CO

(NYSE: SHW)

After Hours: 62.5839 Down -0.17 (-0.26%) 4:30pm ET

Last Trade:62.75
Trade Time: 4:02pm ET
Change:Up 0.88 (1.42%)
Prev Close:61.87
Open:62.03
Bid:N/A
Ask:N/A
1y Target Est:60.69
Day's Range:62.03 - 62.75
52wk Range:42.19 - 64.13
Volume:912,600
Avg Vol (3m):1,342,790
Market Cap:7.11B
P/E (ttm):17.48
EPS (ttm):3.59
Div & Yield:1.42 (2.30%)

Garmin Ltd.

(NasdaqGS: GRMN)

After Hours: 30.26 Down -0.19 (-0.62%) 8:01pm ET

Last Trade:30.45
Trade Time: 4:00pm ET
Change:Down 0.26 (0.85%)
Prev Close:30.71
Open:30.71
Bid:29.61 x 100
Ask:30.72 x 200
1y Target Est:31.08
Day's Range:29.41 - 30.86
52wk Range:15.02 - 39.65
Volume:2,760,489
Avg Vol (3m):2,918,100
Market Cap:6.11B
P/E (ttm):10.48
EPS (ttm):2.91
Div & Yield:0.75 (2.40%)

NOKIA CP ADS

(NYSE: NOK)

After Hours: 12.92 Up 0.11 (0.86%) 7:51pm ET

Last Trade:12.81
Trade Time: 4:03pm ET
Change:Up 0.25 (1.99%)
Prev Close:12.56
Open:12.87
Bid:N/A
Ask:N/A
1y Target Est:14.85
Day's Range:12.70 - 12.92
52wk Range:8.47 - 16.73
Volume:16,661,744
Avg Vol (3m):22,257,200
Market Cap:47.49B
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:0.52 (4.10%)

Activision Blizzard, Inc

(NasdaqGS: ATVI)

After Hours: 10.82 Up 0.07 (0.65%) 7:59pm ET

Last Trade:10.75
Trade Time: 4:00pm ET
Change:Down 0.01 (0.09%)
Prev Close:10.76
Open:10.90
Bid:10.76 x 1900
Ask:11.31 x 800
1y Target Est:15.11
Day's Range:10.73 - 10.95
52wk Range:8.14 - 13.14
Volume:12,702,053
Avg Vol (3m):16,040,000
Market Cap:13.63B
P/E (ttm):43.88
EPS (ttm):0.25
Div & Yield:N/A (N/A)

ELEMENTS BG SM CP ET

(NYSEArca: BSC)

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

Last Trade:10.3799
Trade Time: 4:00pm ET
Change:Up 0.0699 (0.68%)
Prev Close:10.31
Open:10.3399
Bid:9.61 x 100
Ask:11.36 x 100
1y Target Est:11.93
Day's Range:10.3399 - 10.38
52wk Range:4.21 - 12.83
Volume:3,800
Avg Vol (3m):2,515.38
Market Cap:N/A
P/E (ttm):N/A
EPS (ttm):N/A
Div & Yield:N/A (N/A)

VERIZON COMMUN

(NYSE: VZ)

After Hours: 33.74 Up 0.01 (0.03%) 7:27pm ET

Last Trade:33.73
Trade Time: 4:03pm ET
Change:Up 0.07 (0.21%)
Prev Close:33.66
Open:33.73
Bid:N/A
Ask:N/A
1y Target Est:33.96
Day's Range:33.40 - 33.83
52wk Range:26.10 - 34.76
Volume:10,435,111
Avg Vol (3m):19,166,300
Market Cap:95.82B
P/E (ttm):17.30
EPS (ttm):1.95
Div & Yield:1.90 (5.70%)

PROCTER GAMBLE CO

(NYSE: PG)

After Hours: 62.34 0.00 (0.00%) 6:05pm ET

Last Trade:62.34
Trade Time: 4:01pm ET
Change:Up 0.10 (0.16%)
Prev Close:62.24
Open:62.29
Bid:N/A
Ask:N/A
1y Target Est:66.94
Day's Range:62.21 - 62.85
52wk Range:43.93 - 63.48
Volume:8,932,484
Avg Vol (3m):11,958,400
Market Cap:182.14B
P/E (ttm):14.53
EPS (ttm):4.29
Div & Yield:1.76 (2.80%)

MCDONALDS CP

(NYSE: MCD)

After Hours: 61.66 0.00 (0.00%) 4:18pm ET

Last Trade:61.66
Trade Time: 4:00pm ET
Change:Up 0.61 (1.00%)
Prev Close:61.05
Open:61.37
Bid:N/A
Ask:N/A
1y Target Est:68.00
Day's Range:61.19 - 61.91
52wk Range:50.44 - 64.75
Volume:5,864,347
Avg Vol (3m):9,294,900
Market Cap:66.54B
P/E (ttm):15.95
EPS (ttm):3.87
Div & Yield:2.20 (3.60%)

Hologic, Inc.

(NasdaqGS: HOLX)

After Hours: 14.35 0.00 (0.00%) 4:32pm ET

Last Trade:14.35
Trade Time: 4:00pm ET
Change:Up 0.06 (0.42%)
Prev Close:14.29
Open:14.38
Bid:14.00 x 200
Ask:N/A
1y Target Est:16.29
Day's Range:14.25 - 14.44
52wk Range:9.31 - 17.83
Volume:1,579,503
Avg Vol (3m):3,318,600
Market Cap:3.70B
P/E (ttm):N/A
EPS (ttm):-8.48
Div & Yield:N/A (N/A)

JACOBS ENGINEERNG GP

(NYSE: JEC)

After Hours: 34.682 Up 0.11 (0.32%) 4:30pm ET

Last Trade:34.57
Trade Time: 4:01pm ET
Change:Down 0.09 (0.26%)
Prev Close:34.66
Open:34.85
Bid:N/A
Ask:N/A
1y Target Est:41.81
Day's Range:34.30 - 34.85
52wk Range:30.16 - 54.71
Volume:1,328,170
Avg Vol (3m):2,061,500
Market Cap:4.30B
P/E (ttm):10.77
EPS (ttm):3.21
Div & Yield:N/A (N/A)

CHGO BRIDGE & IRON

(NYSE: CBI)

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

Last Trade:18.52
Trade Time: 4:01pm ET
Change:Up 0.04 (0.22%)
Prev Close:18.48
Open:18.61
Bid:N/A
Ask:N/A
1y Target Est:24.45
Day's Range:18.30 - 18.70
52wk Range:4.64 - 21.44
Volume:537,486
Avg Vol (3m):1,376,010
Market Cap:1.84B
P/E (ttm):8.80
EPS (ttm):2.10
Div & Yield:0.16 (0.90%)

JAKKS Pacific, Inc.

(NasdaqGS: JAKK)

After Hours: 11.18 Down -0.26 (-2.27%) 5:00pm ET

Last Trade:11.44
Trade Time: 4:00pm ET
Change:Up 0.26 (2.33%)
Prev Close:11.18
Open:11.15
Bid:10.84 x 200
Ask:11.97 x 200
1y Target Est:15.50
Day's Range:11.19 - 11.45
52wk Range:10.17 - 21.30
Volume:333,219
Avg Vol (3m):318,348
Market Cap:319.23M
P/E (ttm):N/A
EPS (ttm):-13.46
Div & Yield:N/A (N/A)

XTO ENERGY INC

(NYSE: XTO)

After Hours: 41.49 0.00 (0.00%) 4:32pm ET

Last Trade:41.49
Trade Time: 4:00pm ET
Change:Down 0.10 (0.24%)
Prev Close:41.59
Open:41.76
Bid:N/A
Ask:N/A
1y Target Est:54.22
Day's Range:41.15 - 41.93
52wk Range:28.64 - 46.49
Volume:5,772,807
Avg Vol (3m):6,613,980
Market Cap:24.08B
P/E (ttm):13.13
EPS (ttm):3.16
Div & Yield:0.50 (1.20%)

APACHE CP

(NYSE: APA)

After Hours: 94.63 0.00 (0.00%) 4:32pm ET

Last Trade:94.63
Trade Time: 4:03pm ET
Change:Down 0.32 (0.34%)
Prev Close:94.95
Open:95.67
Bid:N/A
Ask:N/A
1y Target Est:113.02
Day's Range:94.27 - 95.81
52wk Range:51.03 - 105.59
Volume:2,939,117
Avg Vol (3m):3,570,880
Market Cap:31.81B
P/E (ttm):N/A
EPS (ttm):-11.39
Div & Yield:0.60 (0.60%)

DEVON ENERGY CP (OK)

(NYSE: DVN)

After Hours: 64.00 Up 0.11 (0.17%) 5:22pm ET

Last Trade:63.89
Trade Time: 4:04pm ET
Change:Up 0.01 (0.02%)
Prev Close:63.88
Open:63.97
Bid:N/A
Ask:N/A
1y Target Est:81.02
Day's Range:63.41 - 64.25
52wk Range:38.55 - 73.12
Volume:3,580,555
Avg Vol (3m):4,276,330
Market Cap:28.37B
P/E (ttm):N/A
EPS (ttm):-22.32
Div & Yield:0.64 (1.00%)

ANADARKO PETROLEUM

(NYSE: APC)

After Hours: 57.99 0.00 (0.00%) 4:32pm ET

Last Trade:57.99
Trade Time: 4:04pm ET
Change:Down 0.24 (0.41%)
Prev Close:58.23
Open:58.84
Bid:N/A
Ask:N/A
1y Target Est:75.10
Day's Range:57.33 - 58.90
52wk Range:30.88 - 69.37
Volume:4,351,545
Avg Vol (3m):5,558,990
Market Cap:28.50B
P/E (ttm):60.79
EPS (ttm):0.95
Div & Yield:0.36 (0.60%)

Yahoo! Inc.

(NasdaqGS: YHOO)

After Hours: 15.74 0.00 (0.00%) 7:20pm ET

Last Trade:15.74
Trade Time: 4:00pm ET
Change:Up 0.25 (1.61%)
Prev Close:15.49
Open:15.85
Bid:15.72 x 10000
Ask:15.75 x 2100
1y Target Est:19.25
Day's Range:15.62 - 15.90
52wk Range:10.81 - 18.02
Volume:22,607,415
Avg Vol (3m):25,449,100
Market Cap:22.05B
P/E (ttm):154.31
EPS (ttm):0.10
Div & Yield:N/A (N/A)

MERCK CO INC

(NYSE: MRK)

After Hours: 37.07 0.00 (0.00%) 4:31pm ET

Last Trade:37.07
Trade Time: 4:00pm ET
Change:Down 0.09 (0.24%)
Prev Close:37.16
Open:37.38
Bid:N/A
Ask:N/A
1y Target Est:37.88
Day's Range:36.87 - 37.38
52wk Range:20.05 - 37.92
Volume:13,743,071
Avg Vol (3m):20,067,200
Market Cap:78.19B
P/E (ttm):9.73
EPS (ttm):3.81
Div & Yield:1.52 (4.10%)

TESORO CORP

(NYSE: TSO)

After Hours: 12.90 Up 0.03 (0.23%) 7:58pm ET

Last Trade:12.87
Trade Time: 4:00pm ET
Change:Up 0.05 (0.39%)
Prev Close:12.82
Open:12.84
Bid:N/A
Ask:N/A
1y Target Est:13.64
Day's Range:12.61 - 12.93
52wk Range:8.58 - 19.16
Volume:2,921,267
Avg Vol (3m):5,720,070
Market Cap:1.80B
P/E (ttm):13.20
EPS (ttm):0.98
Div & Yield:0.20 (1.60%)

ALLEGHENY TECH NEW

(NYSE: ATI)

After Hours: 36.38 0.00 (0.00%) 4:18pm ET

Last Trade:36.38
Trade Time: 4:01pm ET
Change:Up 0.73 (2.05%)
Prev Close:35.65
Open:36.02
Bid:N/A
Ask:N/A
1y Target Est:37.81
Day's Range:35.74 - 36.72
52wk Range:16.92 - 44.09
Volume:1,501,452
Avg Vol (3m):2,268,730
Market Cap:3.57B
P/E (ttm):33.69
EPS (ttm):1.08
Div & Yield:0.72 (2.00%)
View MoreRecent News

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.