Quote data delayed 15 minutes for Nasdaq, 20 minutes for all other exchanges.
Listed Closing Values do not include dividends.
Pending Mergers RSS Feed
Download this table in CSV format
| Symbol | Announced Date | Closing Value | Last Price | Last Volume | Closing Date | Profit | Annualized Profit |
| GMTN | 2009-09-28 | US$5.15 | US$5.09 | 509166 | 2010-01-25 | 1.18 % | 0.00 % |
| SNEN | 2009-10-12 | US$1.90 | US$1.77 | 57683 | 2010-01-31 | 7.34 % | 0.00 % |
| CHTT | 2009-12-21 | US$93.50 | US$93.42 | 672622 | 2010-02-09 | 0.09 % | 31.26 % |
| NCST | 2009-11-10 | US$1.77 | US$1.75 | 5800 | 2010-02-15 | 1.14 % | 59.59 % |
| IHO | 2009-12-07 | US$4.50 | US$4.47 | 7013 | 2010-02-18 | 0.67 % | 24.50 % |
| FEP | 2009-09-30 | US$2.50 | US$2.48 | 19000 | 2010-02-28 | 0.81 % | 14.72 % |
| ONT | 2009-08-05 | US$0.68 | US$0.67 | 774792 | 2010-02-28 | 2.01 % | 36.69 % |
| FNET | 2010-01-27 | US$2.25 | US$2.24 | 32929 | 2010-02-28 | 0.45 % | 8.15 % |
| AMCS | 2009-12-28 | US$5.35 | US$5.38 | 1017918 | 2010-02-28 | -0.56 % | -10.18 % |
| BJS | 2009-08-31 | US$20.53 | US$20.47 | 10239711 | 2010-03-01 | 0.27 % | 4.72 % |
| CBY | 2010-01-19 | US$53.32 | US$52.34 | 401803 | 2010-03-15 | 1.87 % | 19.50 % |
| GLS | 2009-09-18 | US$7.84 | US$7.84 | 197073 | 2010-03-17 | 0.00 % | 0.00 % |
| FRBK | 2008-11-10 | US$4.29 | US$4.15 | 11788 | 2010-03-31 | 3.47 % | 24.83 % |
| PBCI | 2009-06-30 | US$9.18 | US$8.00 | 546 | 2010-03-31 | 14.75 % | 105.56 % |
| ACS | 2009-09-28 | US$60.30 | US$59.64 | 5493956 | 2010-03-31 | 1.11 % | 7.93 % |
| PAS | 2009-08-04 | US$28.50 | US$29.01 | 538112 | 2010-03-31 | -1.76 % | -12.58 % |
| PBG | 2009-08-04 | US$36.50 | US$37.24 | 2842901 | 2010-03-31 | -1.99 % | -14.22 % |
| HNBC | 2009-07-27 | US$6.30 | US$6.21 | 647323 | 2010-03-31 | 1.52 % | 10.86 % |
| JAV | 2009-12-18 | US$1.18 | US$1.18 | 683805 | 2010-03-31 | 0.37 % | 2.67 % |
| ALD | 2009-10-26 | US$3.84 | US$3.83 | 3566501 | 2010-03-31 | 0.39 % | 2.76 % |
| AIRV | 2009-12-18 | US$7.65 | US$7.56 | 481328 | 2010-03-31 | 1.19 % | 8.52 % |
| EAC | 2009-11-02 | US$50.00 | US$48.65 | 1359887 | 2010-03-31 | 2.77 % | 19.86 % |
| BNI | 2009-11-03 | US$100.00 | US$99.72 | 15026525 | 2010-03-31 | 0.28 % | 2.01 % |
| RX | 2009-11-05 | US$22.00 | US$21.84 | 14078481 | 2010-03-31 | 0.73 % | 5.24 % |
| FIF | 2009-11-23 | US$26.51 | US$26.47 | 1209158 | 2010-03-31 | 0.15 % | 1.08 % |
| QDHC | 2009-12-08 | US$8.50 | US$8.40 | 153423 | 2010-03-31 | 1.19 % | 8.52 % |
| ICOC | 2009-12-02 | US$7.62 | US$7.72 | 199551 | 2010-03-31 | -1.31 % | -9.40 % |
| ZILG | 2009-12-07 | US$3.59 | US$3.57 | 44777 | 2010-03-31 | 0.56 % | 4.01 % |
| BPW | 2009-12-08 | US$11.25 | US$10.18 | 346045 | 2010-03-31 | 10.51 % | 75.22 % |
| LIMS | 2009-12-14 | US$14.00 | US$13.97 | 16779 | 2010-03-31 | 0.21 % | 1.54 % |
| FGXI | 2009-12-16 | US$19.75 | US$19.73 | 131536 | 2010-03-31 | 0.10 % | 0.73 % |
| FUN | 2009-12-16 | US$11.50 | US$11.84 | 592476 | 2010-03-31 | -2.87 % | -20.55 % |
| IHR | 2009-12-18 | US$2.25 | US$2.22 | 131392 | 2010-03-31 | 1.35 % | 9.67 % |
| BFRM | 2010-01-04 | US$5.45 | US$5.44 | 133860 | 2010-03-31 | 0.18 % | 1.32 % |
| KTII | 2010-01-11 | US$150.00 | US$149.35 | 24805 | 2010-03-31 | 0.44 % | 3.11 % |
| BARE | 2010-01-14 | US$18.20 | US$18.16 | 4445153 | 2010-03-31 | 0.22 % | 1.58 % |
| FIT | 2010-01-21 | US$8.78 | US$8.77 | 73476 | 2010-03-31 | 0.11 % | 0.82 % |
| HDIX | 2010-02-03 | US$11.50 | US$11.45 | 506844 | 2010-03-31 | 0.44 % | 3.13 % |
| ADG | 2010-01-19 | US$7.25 | US$7.17 | 28171 | 2010-04-19 | 1.12 % | 5.82 % |
| SDXC | 2009-10-21 | US$18.05 | US$17.39 | 34975 | 2010-04-22 | 3.79 % | 18.93 % |
| VARI | 2009-07-27 | US$52.00 | US$51.55 | 308619 | 2010-04-26 | 0.87 % | 4.14 % |
| COMS | 2009-11-11 | US$7.90 | US$7.48 | 11063838 | 2010-04-30 | 5.61 % | 25.30 % |
| IAX | 2009-12-15 | US$4.75 | US$4.58 | 10300 | 2010-04-30 | 3.71 % | 16.73 % |
| LNY | 2009-11-03 | US$14.75 | US$20.45 | 46034 | 2010-05-31 | -27.87 % | -90.84 % |
| DDRX | 2009-11-02 | US$35.00 | US$34.60 | 32298 | 2010-06-15 | 1.16 % | 3.32 % |
| IWA | 2009-11-24 | US$15.93 | US$16.02 | 253668 | 2010-06-23 | -0.55 % | -1.49 % |
| CITP | 2010-02-02 | US$17.65 | US$17.47 | 474364 | 2010-06-30 | 1.03 % | 2.65 % |
| BDK | 2009-11-02 | US$68.25 | US$68.88 | 1030124 | 2010-06-30 | -0.91 % | -2.35 % |
| FKFS | 2009-11-03 | US$13.21 | US$11.75 | 15600 | 2010-06-30 | 12.42 % | 31.94 % |
| UBET | 2009-11-11 | US$3.01 | US$2.64 | 241550 | 2010-06-30 | 14.17 % | 36.41 % |
| WSII | 2009-11-11 | US$9.68 | US$9.50 | 120752 | 2010-06-30 | 1.92 % | 4.95 % |
| SSTI | 2009-11-13 | US$2.85 | US$2.84 | 568667 | 2010-06-30 | 0.35 % | 0.91 % |
| XTO | 2009-12-14 | US$45.68 | US$45.00 | 17311842 | 2010-06-30 | 1.50 % | 3.86 % |
| TMR | 2009-12-23 | US$0.29 | US$0.28 | 159911 | 2010-06-30 | 3.57 % | 9.18 % |
| FCEC | 2009-12-28 | US$11.52 | US$9.86 | 16500 | 2010-06-30 | 16.79 % | 43.15 % |
| ZRBA | 2010-01-11 | US$9.00 | US$8.76 | 4550 | 2010-06-30 | 2.74 % | 7.04 % |
| LGN | 2010-01-22 | US$2.50 | US$2.46 | 13710 | 2010-06-30 | 1.63 % | 4.18 % |
| CFL | 2010-01-18 | US$42.50 | US$40.95 | 873399 | 2010-09-26 | 3.79 % | 6.01 % |