|
Company |
Symbol |
Open |
Change |
Last |
|
21st Century Holding Co. |
TCHC |
$ 3.04 |
+0.06 |
$ 3.11 |
|
Aerosonic Corp. |
AIM |
$ 4.75 |
+0.02 |
$ 4.95 |
|
Airspan Networks Inc. |
AIRN |
$ N/A |
N/A |
$ 0.00 |
|
AirTran Holdings Inc. |
AAI |
$ 6.37 |
-0.32 |
$ 6.17 |
|
Alico Inc. |
ALCO |
$ 29.13 |
-2.35 |
$ 27.20 |
|
AutoInfo Inc. |
AUTO.OB |
$ 0.45 |
+0.05 |
$ 0.45 |
|
AutoNation Inc. |
AN |
$ 17.32 |
-0.89 |
$ 16.88 |
|
Avantair Inc. |
AAIR.OB |
$ 1.40 |
+0.20 |
$ 1.40 |
|
Avatar Holdings Inc. |
AVTR |
$ 18.21 |
-0.46 |
$ 17.97 |
|
B/E Aerospace Inc. |
BEAV |
$ 13.97 |
-1.41 |
$ 12.80 |
|
Bank of Florida Corp. |
BOFL |
$ 3.26 |
-0.049 |
$ 3.34 |
|
BankAtlantic Bancorp |
BBX |
$ 3.82 |
0.00 |
$ 3.84 |
|
Bankrate Inc. |
RATE |
$ 23.95 |
-0.99 |
$ 23.26 |
|
Beasley Broadcast Group Inc. |
BBGI |
$ 2.19 |
-0.06 |
$ 2.15 |
|
Benihana Inc. |
BNHNA |
$ 6.55 |
+0.40 |
$ 6.99 |
|
BFC Financial Corp. |
BFF |
$ N/A |
0.00 |
$ 0.32 |
|
Bimini Capital Managment Inc. |
OPX |
$ N/A |
N/A |
$ 0.00 |
|
Bluegreen Corp. |
BXG |
$ 2.45 |
+0.03 |
$ 2.50 |
|
Brown & Brown Inc. |
BRO |
$ 19.64 |
-0.46 |
$ 19.36 |
|
Burger King Holdings |
BKC |
$ 17.27 |
-0.23 |
$ 17.14 |
|
Capital City Bank Corp. |
CCBG |
$ 16.62 |
-0.15 |
$ 16.75 |
|
Capital City Bank Group Inc. |
CCBG |
$ 16.62 |
-0.15 |
$ 16.75 |
|
Carnival Corp. |
CCL |
$ 25.55 |
-0.92 |
$ 25.35 |
|
CenterState Banks of Florida |
CSFL |
$ 7.40 |
+0.13 |
$ 7.69 |
|
Chico's FAS Inc. |
CHS |
$ 9.63 |
-0.77 |
$ 9.11 |
|
Citrix Systems Inc. |
CTXS |
$ 31.73 |
-1.10 |
$ 31.16 |
|
Comprehensive Care Corp. |
CHCR |
$ N/A |
N/A |
$ 0.00 |
|
Concord Camera Corp. |
LENS |
$ N/A |
N/A |
$ 0.00 |
|
Continucare Corp. |
CNU |
$ 2.42 |
+0.06 |
$ 2.50 |
|
Cott Corp. |
COT |
$ 5.68 |
-0.01 |
$ 5.75 |
|
Cross Country Heathcare Inc. |
CCRN |
$ 7.17 |
-0.81 |
$ 6.46 |
|
CSX Corp. |
CSX |
$ 33.95 |
-1.41 |
$ 33.22 |
|
Darden Restaurants Inc. |
DRI |
$ 33.51 |
-1.01 |
$ 33.06 |
|
Decorator Industries Inc. |
DII |
$ 0.74 |
-0.02 |
$ 0.72 |
|
Deer Valley Corp. |
DVLY.OB |
$ N/A |
0.00 |
$ 1.00 |
|
Dycom Industries Inc. |
DY |
$ 11.45 |
-0.82 |
$ 10.74 |
|
E Com Ventures Inc. |
ECMV |
$ N/A |
N/A |
$ 0.00 |
|
eLandia International Inc. |
ELAN |
$ N/A |
N/A |
$ 0.00 |
|
Elizabeth Arden Inc. |
RDEN |
$ 8.97 |
-0.65 |
$ 8.50 |
|
Equity One Inc. |
EQY |
$ 13.30 |
-0.28 |
$ 13.25 |
|
Exactech Inc. |
EXAC |
$ 14.51 |
-0.20 |
$ 14.48 |
|
Faro Technologies Inc. |
FARO |
$ 15.40 |
-0.51 |
$ 15.19 |
|
Fidelity National Financial Inc. |
FNF |
$ 13.82 |
-0.75 |
$ 13.18 |
|
Fidelity National Information Services |
FIS |
$ 20.16 |
-0.34 |
$ 20.01 |
|
First Community Bank Corp. of America |
FCFL |
$ N/A |
0.00 |
$ 3.76 |
|
Flanigan’s Enterprises Inc. |
BDL |
$ 5.00 |
-0.0316 |
$ 5.02 |
|
Florida Public Utilities Co. |
FPU |
$ 14.00 |
-0.71 |
$ 13.25 |
|
FPIC Insurance Group Inc. |
FPIC |
$ 30.59 |
-0.60 |
$ 30.40 |
|
FPL Group Inc. |
FPL |
$ 56.24 |
-1.66 |
$ 55.30 |
|
Fresh Del Monte Produce |
FDP |
$ 16.83 |
-0.76 |
$ 16.16 |
|
Gencor Industries Inc. |
GNCI |
$ N/A |
N/A |
$ 0.00 |
|
GEO Group Inc. |
GEO |
$ 18.59 |
-0.74 |
$ 18.34 |
|
GeoPharma Inc. |
GORX |
$ 0.60 |
-0.04 |
$ 0.53 |
|
Gevity HR Inc. |
GVHR |
$ N/A |
N/A |
$ 0.00 |
|
Harris Corp. |
HRS |
$ 29.09 |
-0.66 |
$ 28.59 |
|
Health Management Associates Inc. |
HMA |
$ 4.92 |
-0.12 |
$ 4.96 |
|
HearUSA Inc. |
EAR |
$ 0.90 |
-0.02 |
$ 0.88 |
|
HEICO Corp. |
HEI |
$ 37.41 |
-2.02 |
$ 35.95 |
|
Hollywood Media Corp. |
HOLL |
$ 1.54 |
-0.04 |
$ 1.56 |
|
Home Diagnostics Inc. |
HDIX |
$ 6.20 |
-0.05 |
$ 6.20 |
|
Imperial Industries Inc. |
IPII |
$ N/A |
-0.05 |
$ 0.60 |
|
Intellon |
ITLN |
$ 4.56 |
+0.06 |
$ 4.61 |
|
Interline Brands Inc. |
IBI |
$ 14.19 |
-1.35 |
$ 13.05 |
|
International Assets Holding Corp. |
IAAC |
$ 15.43 |
-1.81 |
$ 13.93 |
|
International Speedway Corp. |
ISCA |
$ 25.67 |
-0.70 |
$ 25.25 |
|
Jabil Circuit Inc. |
JBL |
$ 7.64 |
-0.47 |
$ 7.20 |
|
Jacksonville Bancorp Inc. |
JAXB |
$ N/A |
0.00 |
$ 10.50 |
|
Kforce Inc. |
KFRC |
$ 8.46 |
-0.31 |
$ 8.29 |
|
Ladenburg Thalmann Financial |
LTS |
$ 0.55 |
0.00 |
$ 0.55 |
|
Landstar System Inc. |
LSTR |
$ 36.02 |
-1.23 |
$ 34.73 |
|
Lennar Corp. |
LEN |
$ 9.39 |
-0.46 |
$ 9.16 |
|
Levitt Corp. |
LEV |
$ N/A |
N/A |
$ 0.00 |
|
Lincare Holdings Inc. |
LNCR |
$ 23.35 |
-0.66 |
$ 22.92 |
|
MarineMax Inc. |
HZO |
$ 3.70 |
-0.49 |
$ 3.31 |
|
MasTec Inc. |
MTZ |
$ 11.49 |
-0.46 |
$ 11.22 |
|
Medical Staffing Network Holdings |
MRN |
$ N/A |
0.00 |
$ 0.57 |
|
Metropolitan Health Networks |
MDF |
$ 2.13 |
-0.11 |
$ 2.01 |
|
MIVA Inc. |
MIVA |
$ N/A |
N/A |
$ 0.00 |
|
MPS Group Inc. |
MPS |
$ 8.16 |
-0.67 |
$ 7.70 |
|
MTS Medication Technologies |
MPP |
$ N/A |
N/A |
$ 0.00 |
|
National Beverage Corp. |
FIZZ |
$ 10.65 |
-0.32 |
$ 10.48 |
|
National Retail Properties Inc. |
NNN |
$ 17.49 |
-0.98 |
$ 16.83 |
|
Nicholas Financial Inc. |
NICK |
$ N/A |
0.00 |
$ 5.24 |
|
Nobility Homes Inc. |
NOBH |
$ 8.25 |
+3.14 |
$ 11.44 |
|
Noven Pharmaceuticals Inc. |
NOVN |
$ 14.67 |
-0.24 |
$ 14.57 |
|
NuState Energy Holdings Inc. |
NSEH |
$ N/A |
N/A |
$ 0.00 |
|
Ocwen Financial Corp. |
OCN |
$ 12.92 |
-0.31 |
$ 12.85 |
|
Office Depot Inc. |
ODP |
$ 4.47 |
-0.33 |
$ 4.24 |
|
Paradise Inc. |
PARF |
$ N/A |
N/A |
$ 0.00 |
|
Parlux Fragrances Inc. |
PARL |
$ 1.72 |
-0.01 |
$ 1.71 |
|
Patriot Transportation Holding Inc. |
PATR |
$ 71.13 |
-1.72 |
$ 70.54 |
|
Pediatrix Medical Group Inc. |
PDX |
$ N/A |
0.00 |
$ 28.87 |
|
Perry Ellis International Inc. |
PERY |
$ 7.32 |
-0.47 |
$ 6.98 |
|
PetMed Express Inc. |
PETS |
$ 14.82 |
-0.48 |
$ 14.48 |
|
PGT Inc. |
PGTI |
$ 1.52 |
-0.03 |
$ 1.54 |
|
PSS World Medical Inc. |
PSSI |
$ 18.50 |
-0.65 |
$ 18.09 |
|
Q.E.P. Co. Inc. |
QEPC |
$ 2.60 |
-0.24 |
$ 2.72 |
|
QSGI Inc. |
QSGI |
$ N/A |
N/A |
$ 0.00 |
|
Quality Distribution Inc. |
QLTY |
$ 1.94 |
-0.03 |
$ 1.95 |
|
Raymond James Financial Inc. |
RJF |
$ 17.07 |
-0.84 |
$ 16.37 |
|
Rayonier Inc. |
RYN |
$ 35.87 |
-1.94 |
$ 34.31 |
|
Regency Centers Corp. |
REG |
$ 34.84 |
-2.42 |
$ 32.95 |
|
Regeneration Technologies Inc. |
RTIX |
$ 4.25 |
-0.24 |
$ 4.04 |
|
Rober Industries Inc. |
ROP |
$ 45.51 |
-0.49 |
$ 45.60 |
|
Rotech Healthcare Inc. |
ROHI |
$ N/A |
N/A |
$ 0.00 |
|
Royal Caribbean Cruises |
RCL |
$ 13.69 |
-0.89 |
$ 13.36 |
|
Ruth's Chris Steak House Inc. |
RUTH |
$ 3.64 |
-0.48 |
$ 3.26 |
|
Ryder System Inc. |
R |
$ 27.93 |
-1.90 |
$ 26.45 |
|
SBA Communications Corp. |
SBAC |
$ 24.31 |
-0.73 |
$ 23.68 |
|
Seacoast Banking Corp. of Florida |
SBCF |
$ 2.26 |
-0.05 |
$ 2.20 |
|
SEACOR Holdings Inc. |
CKH |
$ 76.19 |
-1.67 |
$ 75.35 |
|
Singing Machine Co. Inc. |
SMD |
$ 0.0713 |
0.00 |
$ 0.07 |
|
SMF Energy Corp. |
FUEL |
$ 0.361 |
+0.02 |
$ 0.38 |
|
Spanish Broadcasting System Inc. |
SBSA |
$ 0.188 |
-0.012 |
$ 0.18 |
|
Spherion Corp. |
SFN |
$ 4.02 |
-0.61 |
$ 3.55 |
|
SRI/Surgical Express Inc. |
STRC |
$ 1.36 |
-0.10 |
$ 1.35 |
|
St. Joe Co. |
JOE |
$ 25.44 |
-1.48 |
$ 24.62 |
|
Stein Mart Inc. |
SMRT |
$ 8.99 |
-0.35 |
$ 8.79 |
|
Summit Financial Services Group Inc. |
SFNS |
$ N/A |
N/A |
$ 0.00 |
|
Sun American Bancorp |
SAMB |
$ 0.40 |
+0.01 |
$ 0.50 |
|
Sun Hydraulics Corp. |
SNHY |
$ 16.22 |
-0.59 |
$ 15.81 |
|
Sunair Services Corp. |
SNR |
$ 2.35 |
-0.05 |
$ 2.35 |
|
Superior Uniform Group Inc. |
SGC |
$ N/A |
-0.35 |
$ 6.90 |
|
Switch & Data Facilities Co. Inc. |
SDXC |
$ 11.62 |
-0.60 |
$ 11.26 |
|
Sykes Enterprises Inc. |
SYKE |
$ 18.81 |
-0.51 |
$ 18.55 |
|
Syniverse Holdings Inc. |
SVR |
$ 16.76 |
-0.68 |
$ 16.25 |
|
Tech Data Corp. |
TECD |
$ 32.85 |
-1.05 |
$ 31.92 |
|
Technology Research Corp. |
TRCI |
$ 2.10 |
-0.1349 |
$ 2.15 |
|
TECO Energy Inc. |
TE |
$ 11.96 |
-0.52 |
$ 11.54 |
|
Teltronics Inc. |
TELT |
$ N/A |
N/A |
$ 0.00 |
|
Terremark Worldwide Inc. |
TMRK |
$ 5.85 |
-0.37 |
$ 5.51 |
|
The Goldfield Corp. |
GV |
$ 0.4519 |
+0.02 |
$ 0.49 |
|
The Hackett Group |
HCKT |
$ 2.42 |
+0.01 |
$ 2.48 |
|
Think Partnership Inc. |
THK |
$ N/A |
N/A |
$ 0.00 |
|
TIB Financial Corp. |
TIBB |
$ N/A |
0.00 |
$ 2.85 |
|
TradeStation Group Inc. |
TRAD |
$ 8.72 |
-0.21 |
$ 8.65 |
|
Trailer Bridge Inc. |
TRBR |
$ 4.90 |
0.00 |
$ 4.84 |
|
Tupperware Brands Corp. |
TUP |
$ 26.35 |
-1.11 |
$ 25.71 |
|
Ultimate Software Group Inc. |
ULTI |
$ 24.27 |
-1.22 |
$ 23.34 |
|
Universal Insurance Holdings Inc. |
UVIH |
$ N/A |
N/A |
$ 0.00 |
|
Vector Group Ltd. |
VGR |
$ 14.56 |
-0.26 |
$ 14.40 |
|
Walter Industries Inc. |
WLT |
$ 36.49 |
+1.01 |
$ 38.26 |
|
Watsco Inc. |
WSO |
$ 48.15 |
-1.78 |
$ 47.27 |
|
Website Pros Inc. |
WSPI |
$ N/A |
N/A |
$ 0.00 |
|
WellCare Health Plans Inc. |
WCG |
$ 18.30 |
-1.31 |
$ 17.32 |
|
Whitney Information Network Inc. |
RUSS |
$ N/A |
N/A |
$ 0.00 |
|
Winn-Dixie Stores Inc. |
WINN |
$ 12.73 |
-0.29 |
$ 12.60 |
|
World Fuel Services Corp. |
INT |
$ 40.36 |
-1.83 |
$ 39.82 |
| Powered by Yahoo! Finance. |
