US All-Time Highs (>$10) - week of Dec/11/2009

My all time high stock screener for the US stock markets (NASDAQ, NYSE, and AMEX) found 50 US stocks over $10 making new highs last week. This is fewer than last week, but more than any week in November. The indices remain in uptrends (see last week's Guppy Charts), and as you will see in the all time high stock charts below, many stocks finished near their highs-of-the-week. These are all good signs for the market, however, there are some former all-time highs putting in double-tops and starting to roll over (AAPL for example). To remain convinced about the uptrend, I would like to see the indexes close above their 52 week highs soon. Here are some numbers for last week's market performances (on a Friday-to-Friday closing basis): the Nasdaq (QQQQ) closed a penny higher at $44.13, and the S&P 500 (SPY) up 0.1% at 111.11, Russel 2000 (IWM) was down 0.4% at 60.17. Gold sold off and GLD was down 3.9% to 109.32. The US Dollar Index (UUP) strengthened, closing up 0.9% at 22.68. Here are the charts:

ABVT (AboveNet Inc | NYSE) All-time Highs (Yahoo Finance):  Intraday $60.46 (11-Dec-2009), Daily Close $60.45 (11-Dec-2009) All-time Highs (Google Finance): Intraday $60.46 (11-Dec-2009), Daily Close $60.45 (11-Dec-2009)
ACN (Accenture Plc | NYSE) All-time Highs (Yahoo Finance):  Intraday $43.33 (07-Dec-2009), Daily Close $42.87 (08-Dec-2009) All-time Highs (Google Finance): Intraday $44.03 (26-Jun-2007), Daily Close $43.81 (23-Jul-2007)
APU (AmeriGas Partners LP | NYSE) All-time Highs (Yahoo Finance):  Intraday $40.00 (11-Dec-2009), Daily Close $39.81 (11-Dec-2009) All-time Highs (Google Finance): Intraday $40.00 (11-Dec-2009), Daily Close $39.81 (11-Dec-2009)
BCH (Banco de Chile | NYSE) All-time Highs (Yahoo Finance):  Intraday $239.45 (12-Jun-2008), Daily Close $53.44 (11-Dec-2009) All-time Highs (Google Finance): Intraday $60.06 (15-Aug-2008), Daily Close $56.60 (12-Mar-2008)
BCPC (Balchem Corp | NASDAQ) All-time Highs (Yahoo Finance):  Intraday $32.99 (10-Dec-2009), Daily Close $32.72 (11-Dec-2009) All-time Highs (Google Finance): Intraday $32.99 (10-Dec-2009), Daily Close $32.72 (11-Dec-2009)
CIG (Companhia Energetica de Minas Gerais CEMIG | NYSE) All-time Highs (Yahoo Finance):  Intraday $20.49 (10-Dec-2009), Daily Close $20.14 (21-Jul-2008) All-time Highs (Google Finance): Intraday $21.24 (17-Jul-2008), Daily Close $21.02 (21-Jul-2008)
CLW (Clearwater Paper Corp | NYSE) All-time Highs (Yahoo Finance):  Intraday $57.31 (08-Dec-2009), Daily Close $56.00 (09-Dec-2009) All-time Highs (Google Finance): Intraday $57.31 (08-Dec-2009), Daily Close $56.00 (09-Dec-2009)
CNI (Canadian National Railway Co | NYSE) All-time Highs (Yahoo Finance):  Intraday $56.50 (19-May-2008), Daily Close $55.95 (10-Dec-2009) All-time Highs (Google Finance): Intraday $58.50 (19-May-2008), Daily Close $58.00 (18-Jul-2007)
CNL (Cleco Corp | NYSE) All-time Highs (Yahoo Finance):  Intraday $27.65 (27-Nov-2007), Daily Close $26.70 (11-Dec-2009) All-time Highs (Google Finance): Intraday $29.84 (27-Nov-2007), Daily Close $29.01 (25-Apr-2007)
CPSI (Computer Programs And Systems Inc | NASDAQ) All-time Highs (Yahoo Finance):  Intraday $50.05 (08-Dec-2009), Daily Close $49.55 (07-Dec-2009) All-time Highs (Google Finance): Intraday $50.93 (19-Apr-2006), Daily Close $50.81 (19-Apr-2006)
DG (Dollar General Corp | NYSE) All-time Highs (Yahoo Finance):  Intraday $24.77 (10-Dec-2009), Daily Close $24.00 (09-Dec-2009) All-time Highs (Google Finance): Intraday $24.77 (10-Dec-2009), Daily Close $24.00 (09-Dec-2009)
DGAS (Delta Natural Gas Co Inc | NASDAQ) All-time Highs (Yahoo Finance):  Intraday $29.44 (23-May-2008), Daily Close $28.90 (08-Dec-2009) All-time Highs (Google Finance): Intraday $32.19 (23-May-2008), Daily Close $29.88 (22-May-2008)
EBR (Centrais Eletricas Brasileiras SA | NYSE) All-time Highs (Yahoo Finance):  Intraday $22.48 (10-Dec-2009), Daily Close $22.27 (10-Dec-2009) All-time Highs (Google Finance): Intraday $22.48 (10-Dec-2009), Daily Close $22.27 (10-Dec-2009)
ELP (Companhia Paranaense de Energia COPEL | NYSE) All-time Highs (Yahoo Finance):  Intraday $22.66 (11-Dec-2009), Daily Close $22.52 (11-Dec-2009) All-time Highs (Google Finance): Intraday $22.66 (11-Dec-2009), Daily Close $22.52 (11-Dec-2009)
ENB (Enbridge Inc | NYSE) All-time Highs (Yahoo Finance):  Intraday $46.43 (11-Dec-2009), Daily Close $45.67 (11-Dec-2009) All-time Highs (Google Finance): Intraday $46.76 (03-Jun-2008), Daily Close $45.69 (23-May-2008)
EPD (Enterprise Products Partners LP | NYSE) All-time Highs (Yahoo Finance):  Intraday $31.09 (11-Dec-2009), Daily Close $31.06 (11-Dec-2009) All-time Highs (Google Finance): Intraday $33.70 (13-Jul-2007), Daily Close $33.33 (20-Jul-2007)
EPE (Enterprise GP Holdings LP | NYSE) All-time Highs (Yahoo Finance):  Intraday $40.09 (23-Jul-2007), Daily Close $38.13 (11-Dec-2009) All-time Highs (Google Finance): Intraday $46.96 (23-Jul-2007), Daily Close $41.82 (24-Jul-2007)
EW (Edwards Lifesciences Corp | NYSE) All-time Highs (Yahoo Finance):  Intraday $87.63 (11-Dec-2009), Daily Close $85.94 (11-Dec-2009) All-time Highs (Google Finance): Intraday $87.63 (11-Dec-2009), Daily Close $85.94 (11-Dec-2009)
FDS (Factset Research Systems Inc | NYSE) All-time Highs (Yahoo Finance):  Intraday $76.00 (11-Dec-2009), Daily Close $75.95 (11-Dec-2009) All-time Highs (Google Finance): Intraday $76.00 (11-Dec-2009), Daily Close $75.95 (11-Dec-2009)
FMX (Fomento Economico Mexicano SAB de CV | NYSE) All-time Highs (Yahoo Finance):  Intraday $49.65 (11-Dec-2009), Daily Close $49.00 (04-Dec-2009) All-time Highs (Google Finance): Intraday $49.84 (06-Aug-2008), Daily Close $49.39 (06-Aug-2008)
GIS (General Mills Inc | NYSE) All-time Highs (Yahoo Finance):  Intraday $69.53 (11-Dec-2009), Daily Close $69.06 (11-Dec-2009) All-time Highs (Google Finance): Intraday $72.01 (19-Sep-2008), Daily Close $70.16 (01-Oct-2008)
HEW (Hewitt Associates Inc | NYSE) All-time Highs (Yahoo Finance):  Intraday $43.74 (11-Dec-2009), Daily Close $43.52 (07-Dec-2009) All-time Highs (Google Finance): Intraday $43.74 (11-Dec-2009), Daily Close $43.52 (07-Dec-2009)
HGG (hhgregg Inc | NYSE) All-time Highs (Yahoo Finance):  Intraday $21.83 (08-Dec-2009), Daily Close $21.43 (11-Dec-2009) All-time Highs (Google Finance): Intraday $21.83 (08-Dec-2009), Daily Close $21.43 (11-Dec-2009)
HMSY (HMS Holdings Corp | NASDAQ) All-time Highs (Yahoo Finance):  Intraday $46.60 (11-Dec-2009), Daily Close $46.13 (10-Dec-2009) All-time Highs (Google Finance): Intraday $46.60 (11-Dec-2009), Daily Close $46.13 (10-Dec-2009)
IBM (International Business Machines Corp | NYSE) All-time Highs (Yahoo Finance):  Intraday $129.77 (11-Dec-2009), Daily Close $129.68 (11-Dec-2009) All-time Highs (Google Finance): Intraday $139.19 (13-Jul-1999), Daily Close $137.88 (13-Jul-1999)
KMP (Kinder Morgan Energy Partners LP | NYSE) All-time Highs (Yahoo Finance):  Intraday $58.49 (11-Dec-2009), Daily Close $58.49 (11-Dec-2009) All-time Highs (Google Finance): Intraday $60.89 (16-May-2008), Daily Close $60.54 (06-May-2008)
LFL (Lan Airlines SA | NYSE) All-time Highs (Yahoo Finance):  Intraday $16.83 (11-Dec-2009), Daily Close $16.82 (11-Dec-2009) All-time Highs (Google Finance): Intraday $17.59 (19-Sep-2007), Daily Close $17.13 (19-Sep-2007)
MAIN (Main Street Capital Corp | NASDAQ) All-time Highs (Yahoo Finance):  Intraday $15.01 (08-Dec-2009), Daily Close $14.93 (08-Dec-2009) All-time Highs (Google Finance): Intraday $15.45 (15-Oct-2007), Daily Close $15.02 (16-Oct-2007)
MDVN (Medivation Inc | NASDAQ) All-time Highs (Yahoo Finance):  Intraday $35.24 (11-Dec-2009), Daily Close $34.71 (10-Dec-2009) All-time Highs (Google Finance): Intraday $35.24 (11-Dec-2009), Daily Close $34.71 (10-Dec-2009)
MED (Medifast Inc | NYSE) All-time Highs (Yahoo Finance):  Intraday $32.41 (07-Dec-2009), Daily Close $31.64 (04-Dec-2009) All-time Highs (Google Finance): Intraday $32.41 (07-Dec-2009), Daily Close $31.64 (04-Dec-2009)
MHS (Medco Health Solutions Inc | NYSE) All-time Highs (Yahoo Finance):  Intraday $66.00 (11-Dec-2009), Daily Close $65.39 (11-Dec-2009) All-time Highs (Google Finance): Intraday $66.00 (11-Dec-2009), Daily Close $65.39 (11-Dec-2009)
MVL (Marvel Entertainment Inc | NYSE) All-time Highs (Yahoo Finance):  Intraday $53.63 (11-Dec-2009), Daily Close $53.59 (11-Dec-2009) All-time Highs (Google Finance): Intraday $53.63 (11-Dec-2009), Daily Close $53.59 (11-Dec-2009)
NFBK (Northfield Bancorp Inc | NASDAQ) All-time Highs (Yahoo Finance):  Intraday $13.15 (10-Dec-2009), Daily Close $13.11 (09-Dec-2009) All-time Highs (Google Finance): Intraday $13.15 (10-Dec-2009), Daily Close $13.11 (09-Dec-2009)
NJ (NIDEC CORP | NYSE) All-time Highs (Yahoo Finance):  Intraday $23.13 (09-Dec-2009), Daily Close $23.04 (09-Dec-2009) All-time Highs (Google Finance): Intraday $23.40 (30-Jan-2006), Daily Close $23.32 (30-Jan-2006)
NLX (Overture Acquisition Corp | AMEX) All-time Highs (Yahoo Finance):  Intraday $10.03 (10-Dec-2009), Daily Close $10.02 (10-Dec-2009) All-time Highs (Google Finance): Intraday $10.03 (10-Dec-2009), Daily Close $10.02 (10-Dec-2009)
NPK (National Presto Industries Inc | NYSE) All-time Highs (Yahoo Finance):  Intraday $98.37 (11-Dec-2009), Daily Close $98.37 (11-Dec-2009) All-time Highs (Google Finance): Intraday $98.37 (11-Dec-2009), Daily Close $98.37 (11-Dec-2009)
NRGP (Inergy Holdings LP | NASDAQ) All-time Highs (Yahoo Finance):  Intraday $57.83 (11-Dec-2009), Daily Close $57.48 (11-Dec-2009) All-time Highs (Google Finance): Intraday $57.82 (11-Dec-2009), Daily Close $57.48 (11-Dec-2009)
OGE (OGE Energy Corp | NYSE) All-time Highs (Yahoo Finance):  Intraday $36.75 (11-Dec-2009), Daily Close $36.70 (11-Dec-2009) All-time Highs (Google Finance): Intraday $41.30 (08-Feb-2007), Daily Close $41.01 (14-Feb-2007)
OKS (ONEOK PARTNERS LP | NYSE) All-time Highs (Yahoo Finance):  Intraday $60.37 (15-May-2007), Daily Close $60.00 (11-Dec-2009) All-time Highs (Google Finance): Intraday $73.00 (15-May-2007), Daily Close $72.42 (08-May-2007)
RAX (Rackspace Hosting Inc | NYSE) All-time Highs (Yahoo Finance):  Intraday $21.52 (07-Dec-2009), Daily Close $20.83 (07-Dec-2009) All-time Highs (Google Finance): Intraday $21.52 (07-Dec-2009), Daily Close $20.83 (07-Dec-2009)
SJM (JM Smucker Co | NYSE) All-time Highs (Yahoo Finance):  Intraday $60.87 (11-Dec-2009), Daily Close $60.56 (11-Dec-2009) All-time Highs (Google Finance): Intraday $64.32 (29-Jun-2007), Daily Close $63.66 (29-Jun-2007)
SMLC (012 Smile Communications Ltd | NASDAQ) All-time Highs (Yahoo Finance):  Intraday $19.47 (11-Dec-2009), Daily Close $19.47 (11-Dec-2009) All-time Highs (Google Finance): Intraday $19.47 (11-Dec-2009), Daily Close $19.47 (11-Dec-2009)
SWM (Schweitzer Mauduit International Inc | NYSE) All-time Highs (Yahoo Finance):  Intraday $68.00 (10-Dec-2009), Daily Close $67.90 (11-Dec-2009) All-time Highs (Google Finance): Intraday $68.00 (10-Dec-2009), Daily Close $67.90 (11-Dec-2009)
SXL (Sunoco Logistics Partners LP | NYSE) All-time Highs (Yahoo Finance):  Intraday $64.45 (11-Dec-2009), Daily Close $64.30 (11-Dec-2009) All-time Highs (Google Finance): Intraday $64.45 (11-Dec-2009), Daily Close $64.30 (11-Dec-2009)
TDC (Teradata Corp | NYSE) All-time Highs (Yahoo Finance):  Intraday $31.33 (10-Dec-2009), Daily Close $31.26 (10-Dec-2009) All-time Highs (Google Finance): Intraday $31.33 (10-Dec-2009), Daily Close $31.26 (10-Dec-2009)
TII (Telmex Internacional SAB de CV | NYSE) All-time Highs (Yahoo Finance):  Intraday $19.05 (12-Jun-2008), Daily Close $17.89 (11-Dec-2009) All-time Highs (Google Finance): Intraday $20.00 (12-Jun-2008), Daily Close $17.89 (11-Dec-2009)
TLVT (Telvent GIT SA | NASDAQ) All-time Highs (Yahoo Finance):  Intraday $36.68 (11-Dec-2009), Daily Close $36.58 (11-Dec-2009) All-time Highs (Google Finance): Intraday $36.68 (11-Dec-2009), Daily Close $36.58 (11-Dec-2009)
VSI (Vitamin Shoppe Inc | NYSE) All-time Highs (Yahoo Finance):  Intraday $21.40 (07-Dec-2009), Daily Close $20.63 (08-Dec-2009) All-time Highs (Google Finance): Intraday $21.40 (07-Dec-2009), Daily Close $20.63 (08-Dec-2009)
WCRX (Warner Chilcott Ltd | NASDAQ) All-time Highs (Yahoo Finance):  Intraday $27.30 (10-Dec-2009), Daily Close $26.97 (11-Dec-2009) All-time Highs (Google Finance): Intraday $27.30 (10-Dec-2009), Daily Close $26.97 (11-Dec-2009)
WEC (Wisconsin Energy Corp | NYSE) All-time Highs (Yahoo Finance):  Intraday $48.32 (11-Dec-2009), Daily Close $48.23 (11-Dec-2009) All-time Highs (Google Finance): Intraday $50.48 (21-Dec-2007), Daily Close $50.00 (17-Apr-2007)

Yahoo Finance data are adjusted for splits and dividends. To the best of my knowledge, Google Finance data are only adjusted for splits. Charts are from BigCharts and you can click through to Finviz for more information about the companies.

Related All-Time High Stock Lists:

• US Small-Caps
  
• Canadian Small Caps (TSX Venture)
  
• Canadian Large Caps (Toronto Stock Exchange)