Remember me
	My Account        Home        Stock lists        Trading competitions        Learn investing        Forums        Profiles        Store        Affiliates        About us
	- Stocklists home   - Register account   - Market news   - Investing education Stock lists   Biggest gainers Biggest losers All gainers All losers Stocks by industry Gains by industry I-Experience chart All stocks Search stock Stocks by sector   Basic Materials Conglomerates Consumer Goods Financial Healthcare Industrial Goods Services Technology Utilities Forum threads   Stock sector lists - Consumer Goods / We have a database of about 5000 different stocks from AMEX, NASDAQ and NYSE. On this page you can only see the stocks from Consumer Goods (). Only those stocks are listed that have their ask and bid prices available right now. Click on stock symbol for more information and trading options. Symbol Open Change % Volume Ask Bid High Low Last update abd 0 +0% 90300 24.96 24.94 0 0 2008-08-19 ABL 4.45 +0% 300 4.5 4.25 4.5 4.45 2008-08-20 ACAT 10.5 +0% 27568 10.61 10.58 10.88 10.03 2008-08-18 ACV 27.32 +0% 393413 33 26.8 27.83 27.3 2008-08-15 ADM 26.54 +0% 3840788 26.75 25.4 26.76 26.08 2008-08-15 AEPI 0 +0% 26544 73.96 12.2 0 0 2008-08-18 AIP 0 +0% 0 78 0.01 0 0 2008-08-18 ALCO 0 +0% 6620 102.95 17.23 0 0 2008-08-19 ALV 41 +0% 55725 40.83 40.8 41 40.48 2008-08-18 AOS 0 +0% 0 44 0.01 0 0 2008-08-18 APII 0 +0% 5650 1.73 1.41 0 0 2008-08-19 ARA 66.84 +0% 408311 62.33 62.26 66.84 61.77 2008-08-11 ARGN 0 +0% 28511 12.5 12.46 0 0 2008-08-05 ASHW 3.1 +0% 2075 3.1 3.06 3.1 3.06 2008-08-20 ATAC 0 +0% 0 34.89 0.01 0 0 2008-07-31 ATR 39.76 +0% 156046 39.34 39.32 40.28 38.97 2008-08-19 ATX 7.95 +0% 2852 301000 7.35 7.95 7.65 2008-08-05 AVP 43.37 +0% 1830333 42.94 42.93 43.62 42.78 2008-08-20 AVY 44.65 +0% 856527 46.84 42.8 46.91 44.62 2008-08-08 AXL 5.5 +0% 1045876 5.64 5.63 5.8 5.4101 2008-08-20 BC 0 +0% 731456 30.4 30.39 0 0 2008-08-01 BDG 0 +0% 0 399.99 0.25 0 0 2008-07-25 BEBE 0 +0% 302577 17.76 17.75 0 0 2008-08-05 BFLY 0 +0% 254362 1.14 1.12 0 0 2008-08-06 BKI 9.67 +0% 327315 10.23 6.9 9.95 9.48 2008-07-31 BLL 45.48 +0% 1741104 63.21 26.9 45.67 44.3 2008-07-25 BLT 12.1 +0% 74726 12.45 12.42 12.53 12.1 2008-08-13 BMS 28.56 +0% 679858 28.46 28.44 28.97 28.15 2008-08-13 BOOT 0 +0% 400 20.16 11.51 0 0 2008-08-19 BOW 0 +0% 591400 24.34 24.33 0 0 0000-00-00 BSET 0 +0% 249514 25.28 4.08 0 0 2008-08-04 BTH 0 +0% 0 22.72 13 0 0 2008-08-13 BUD 0 +0% 705804 52.4 52.39 0 0 2008-08-11 BWA 39.91 +0% 2053201 40 35.73 41.28 38.99 2008-08-01 BWS 0 +0% 81157 28.7 28.69 0 0 2008-08-05 CAG 0 +0% 0 22.5 21.5 0 0 2008-08-11 CALM 0 +0% 0 49.99 38.01 0 0 2008-08-19 CAW 7 +0% 600 12.5 0.01 7 7 2008-08-05 CBUK 0 +0% 557424 14.17 14.16 0 0 0000-00-00 CCE 17.02 +0% 771728 16.98 16.97 17.02 16.8 2008-08-01 CCF 16.91 +0% 4643 17.19 16.85 17.2 16.91 2008-08-08 CCK 27.92 +0% 1873436 32.63 0.01 28.29 27.7 2008-08-01 CG 0 +0% 810400 120.37 29.45 0 0 2008-06-09 CGM 0 +0% 400 1.64 1.57 0 0 0000-00-00 CHD 0 +0% 134900 50.84 50.84 0 0 2008-07-29 CHKE 0 +0% 24715 44.91 44.9 0 0 2008-08-01 CHMP 0 +0% 5942 8.21 8.19 0 0 2008-08-15 CL 74.8 +0% 3053688 76.35 70 74.87 73.78 2008-08-01 CLC 0 +0% 107200 31.85 31.84 0 0 2008-07-29 CLX 56.79 +0% 808141 57.5 46.54 57.26 56.53 2008-08-06 CMT 0 +0% 0 7.22 5.98 0 0 2008-07-22 COA 0 +0% 0 999 1.9 0 0 2008-08-08 COBR 2.81 +0% 25214 3.33 2.31 2.87 2.66 2008-08-19 COH 26.55 +0% 2103884 26.34 26.32 26.75 26 2008-07-28 COKE 0 +0% 4956 57.51 57.34 0 0 2008-08-06 COLM 37.77 +0% 453515 37.99 37.69 38.57 37.19 2008-07-30 CPB 0 +0% 488600 39.28 39.26 0 0 2008-08-06 CPO 44.42 +0% 585578 49.4 42 45.16 44.04 2008-08-08 CQB 0 +0% 0 16.43 15.5 0 0 2008-07-22 CRC 0 +0% 0 3.25 3.05 0 0 2008-08-12 CSAR 0 +0% 52183 6.98 6.97 0 0 2008-08-06 CSK 1.331 +0% 11200 1.32 1.31 1.34 1.3 2008-08-19 CSL 0 +0% 653668 43.33 41.54 0 0 2008-08-06 CSLMF 0 +0% 1200 1.15 1.05 0 0 0000-00-00 CTB 0 +0% 661800 23.74 23.72 0 0 2008-08-19 CTHR 0 +0% 37095 6.79 6.26 0 0 2008-08-01 CTIB 0 +0% 248764 6.24 5.85 0 0 2008-08-19 CU 34.87 +0% 32967 34.92 34.86 34.93 34.59 2008-08-11 DAR 13.48 +0% 357549 13.41 13.39 13.58 13.29 2008-08-20 DBD 37.6 +0% 404757 42.71 0.01 37.83 37.47 2008-08-08 DCX 0 +0% 391700 82.43 82.42 0 0 0000-00-00 DELT 0 +0% 140 7.3 7.17 0 0 0000-00-00 DF 21.98 +0% 4683133 32 24.2 24.32 21.98 2008-08-08 DISH 0 +0% 1865297 48.93 44.9 0 0 2008-08-01 DLA 4.71 +0% 2770 5.99 3.47 4.71 4.55 2008-07-25 DLM 0 +0% 779247 12.17 11.27 0 0 2008-08-01 EBF 16.6 +0% 64340 17.28 0.01 16.6 15.9 2008-08-06 ECL 45.04 +0% 646491 45.15 45.13 45.77 44.99 2008-08-06 EK 0 +0% 1611950 23.72 23.71 0 0 2008-08-01 EL 0 +0% 745851 51.09 49.3 0 0 2008-08-19 ELY 13.84 +0% 214605 13.65 13.64 13.87 13.57 2008-08-06 ENTG 6.95 +0% 646234 6.93 6.92 7.099 6.78 2008-07-23 ESCA 3.4 +0% 1118 3.88 3.75 3.71 3.4 2008-08-07 ETH 25.01 +0% 369999 24.84 24.81 25.2 23.55 2008-08-01 F 5.95 +0% 28276068 5.98 5.97 6.33 5.91 2008-07-23 FBN 0 +0% 0 25.91 14.19 0 0 2008-08-04 FC 0 +0% 19800 7.65 7.63 0 0 2008-07-30 FDP 0 +0% 107800 22.1 10.87 0 0 2008-08-19 FEP 1.96 +0% 4000 2.15 1.66 1.98 1.96 2008-08-01 FIZ 0 +0% 70900 17.55 16.57 0 0 0000-00-00 FLE 3.03 +0% 2985649 2.66 2.65 3.27 2.45 2008-08-04 FLO 26.55 +0% 1116547 26.35 24.44 26.59 26.18 2008-08-19 FLXS 0 +0% 0 11.65 11.12 0 0 2008-08-04 FMX 0 +0% 122300 111.96 111.92 0 0 2008-08-19 Ford 2.63 +0% 601 2.6 2.55 2.63 2.6 2008-08-19 FOSL 0 +0% 0 31.14 29.01 0 0 2008-08-19 FSS 14.73 +0% 349303 15.1 13.88 15 14.63 2008-08-06 GAI 3.36 +0% 1000 4.25 3.17 3.46 3.3 2008-08-15 GEF 0 +0% 208100 62.25 53.8 0 0 2008-08-01 GES 35.24 +0% 826335 34.91 34.9 35.72 34.7 2008-08-20 GIL 0 +0% 41100 63.83 63.78 0 0 2008-08-04 GIS 0 +0% 0 67 66.25 0 0 2008-08-08 GLDC 0 +0% 0 2.97 1.27 0 0 2008-07-22 GLH 0 +0% 9900 90.52 90.47 0 0 0000-00-00 GLT 15.17 +0% 103115 15.77 13.07 15.23 14.85 2008-08-19 GLYT 0 +0% 94212 73.99 73.92 0 0 0000-00-00 GM 0 +0% 10524907 32.39 32.11 0 0 2008-08-19 GMCR 0 +0% 6361 64.6 64.47 0 0 2008-08-14 GNTX 0 +0% 712915 17.17 16.45 0 0 2008-07-25 GPTX 0 +0% 8327 1.12 1.08 0 0 0000-00-00 GRIN 0 +0% 9218 1.05 1.04 0 0 0000-00-00 GT 20.01 +0% 3904454 20.82 20.4 20.78 19.73 2008-07-23 GYMB 39.9 +0% 807564 45.9 38.2 42 39.27 2008-07-23 HAIN 0 +0% 168331 32.26 29.25 0 0 2008-08-01 HANS 28.29 +0% 106281 28.3 28.24 29.16 28.06 2008-08-20 HAR 41.17 +0% 1115910 39.82 39.49 41.22 39.73 2008-08-01 HDTV 0 +0% 111735 0.28 0.2725 0 0 0000-00-00 HELE 21.16 +0% 239278 21.8 21.26 21.83 21 2008-08-06 HMX 0 +0% 30200 7.77 7.74 0 0 2008-08-01 HNI 22.08 +0% 76516 22.45 22.43 22.44 21.89 2008-08-14 HNZ 51.56 +0% 2149480 51.35 51.34 51.56 51.11 2008-08-12 HOOK 0 +0% 2878 7.14 7.07 0 0 2008-07-30 HORT 0 +0% 5100 1.66 1.16 0 0 0000-00-00 HRL 34.58 +0% 1006447 301000 34.31 36.3 34.57 2008-08-08 HSY 40.3 +0% 2231748 40.73 39 40.58 39.74 2008-08-08 HYC 4.72 +0% 137679 4.67 4.66 4.76 4.49 2008-08-20 IAX 0 +0% 0 301000 0.01 0 0 2008-07-31 IBA 28 +0% 3834 28.46 28.08 28.45 28 2008-08-08 IP 0 +0% 4400 25.32 25.27 0 0 2008-07-30 IPSU 14.05 +0% 969 14.08 14.05 14.24 14.05 2008-08-20 ITP 2.72 +0% 56379 5.98 2.01 2.73 2.44 2008-08-05 JADE 0 +0% 0 2.21 1.8 0 0 2008-08-19 JAKK 0 +0% 137804 25.31 25.28 0 0 2008-08-12 JBSS 0 +0% 34776 14.74 13.66 0 0 2008-08-05 JCI 31.8 +0% 3109139 31.12 30.97 32 30.88 2008-08-20 JJSF 0 +0% 0 2000 0.01 0 0 2008-08-06 JNY 17.1 +0% 2175334 17.24 16.91 17.51 16.83 2008-08-07 JOUT 0 +0% 6080 31.96 5.01 0 0 2008-08-12 K 54.19 +0% 2339739 56.67 45.19 54.49 53.42 2008-08-07 KBALB 0 +0% 18804 19.71 19.65 0 0 2008-08-05 KCP 13.58 +0% 41682 13.31 13.27 13.64 13.23 2008-08-07 KFT 31.65 +0% 7432716 32.61 32.6 32.65 31.65 2008-08-08 KMB 58.55 +0% 2492729 61.38 58.04 61.45 58.33 2008-08-08 KO 0 +0% 0 55.79 53.01 0 0 2008-08-19 KOF 72.32 +0% 162362 301000 60.11 62.99 61.36 2008-08-07 KOSS 14.19 +0% 100 15.74 14.4 14.19 14.19 2008-08-04 KSWS 0 +0% 255237 28.7 28.69 0 0 2008-08-07 KTO 0 +0% 83600 12.89 12.87 0 0 0000-00-00 KWD 0 +0% 122300 29.66 29.65 0 0 0000-00-00 LABL 0 +0% 8051 36.1 35.98 0 0 2008-08-08 LANC 36.6 +0% 93178 38 35.9 37.53 36.09 2008-08-14 LBIX 0 +0% 28765 2.63 2.61 0 0 2008-08-05 LBY 8.34 +0% 442678 19.23 0.01 8.96 7.81 2008-08-05 LCUT 8.76 +0% 43095 8.96 8.7 9 8.38 2008-07-23 LEA 17.36 +0% 2083899 19 10 18.31 16.86 2008-07-23 LEG 20.62 +0% 3151382 301000 19.64 20.97 20.32 2008-08-06 LENS 0 +0% 12554 4.8 4.6 0 0 2008-08-08 LF 8.97 +0% 486474 9.41 8.33 9.43 8.82 2008-07-23 LFB 0 +0% 1300200 24.74 24.71 0 0 0000-00-00 LII 0 +0% 385300 37.11 35.72 0 0 2008-08-01 LIZ 0 +0% 859490 45.5 25.23 0 0 2008-08-19 LKI 8.6501 +0% 909 301000 0.01 8.7 8.6501 2008-07-29 LQU 0 +0% 5800 161 0.01 0 0 0000-00-00 LVB 0 +0% 6000 33.67 33.57 0 0 2008-08-06 LWAY 0 +0% 5250 9.08 9.05 0 0 2008-08-14 LYTS 0 +0% 77150 16.37 16.33 0 0 2008-08-01 LZB 7.35 +0% 188314 9.21 7.12 7.5 7.22 2008-07-30 MAT 21.44 +0% 2525668 22 20.7 21.9 21.44 2008-08-15 MC 20.88 +0% 86956 20.92 20.91 21.07 20.85 2008-08-15 MFW 0 +0% 96320 60.34 60.25 0 0 2008-08-05 MGA 59.47 +0% 439591 61 54 60.18 57.84 2008-08-01 MKC 41.76 +0% 1156167 41.05 40.74 41.76 40.7 2008-08-07 MLHR 0 +0% 240469 35.77 35.75 0 0 2008-07-28 MLP 28.8625 +0% 22703 33.2 0.01 29.79 28.25 2008-07-29 MLR 8.5 +0% 10000 10.49 5.98 8.59 8.47 2008-08-01 MNC 0 +0% 114400 17.12 <