Monday, December 21, 2009

Stock Merger & Acquisition Spreads for Dec 22, 2009

Latest stock merger spreads:

Name Ticker Acquirer Ticker Current
Price
Day Change Take Over
Price
Price Diff % Diff Date
Announced
AFFILIATED COMP S ACS XEROX CP XRX $59.44 1.38% $60.45 1.01 1.70% 9/28/2009
Airvana Inc. AIRV 72 Mobile Holdings Private $7.47 -1.58% $7.65 0.18 2.41% 12/18/2009
ALLIED CAP CORP ALD Ares Capital Corp ARCC $3.67 4.86% $3.99 0.32 8.84% 10/26/2009
Allion Healthcare ALLI H.I.G. Capital Private $6.51 -0.15% $6.60 0.09 1.38% 10/18/2009
AMER COMM PROP TR APO FCP Fund I Private $7.70 0.33% $7.75 0.05 0.71% 9/25/2009
BLACK DECKER CP BDK STANLEY WORKS THE SWK $64.08 1.01% $65.20 1.12 1.75% 11/2/2009
BJ SERVICES CO BJS BAKER HUGHES INTL BHI $18.80 0.32% $19.05 0.25 1.32% 8/31/2009
BURLINGTN N SANTE BNI BERKSHIRE HATH HL BRKA $98.40 0.08% $100.00 1.60 1.63% 11/3/2009
BPW ACQUISITION C BPW TALBOTS INC TLB $10.30 -0.29% $10.68 0.38 3.70% 12/8/2009
BUQ BUQ SCM Microsystems SCMM $0.00 0.00% $1.23 1.23 0.00% 9/21/2009
California Micro CAMD ON Semiconductor ONNN $4.71 0.00% $4.70 -0.01 -0.21% 12/14/2009
CF IND HLDGS INC CF AGRIUM INC. AGU $85.53 -1.05% $104.42 18.89 22.09% 2/25/2009
Chattem Inc. CHTT SANOFI-AVENTIS SA SNY $93.14 33.10% $93.50 0.36 0.39% 12/21/2009
Candela Corporati CLZR Syneron Medical L ELOS $2.70 -0.74% $2.78 0.08 2.86% 9/6/2009
CMG.B CMG.B CHIPOTLE MEX GRIL CMG $0.00 0.00% $89.71 89.71 0.00% 10/21/2009
3Com Corporation COMS HEWLETT PACKARD C HPQ $7.52 0.00% $7.90 0.38 5.05% 11/12/2009
CARE INVESTMENT T CRE Liquidation   $7.39 1.51% $8.00 0.61 8.25% 12/11/2009
Corel Corporation CREL Vector Capital Private $3.94 0.00% $4.00 0.06 1.52% 10/28/2009
Diedrich Coffee DDRX Green Mountain Co GMCR $34.88 0.09% $35.00 0.12 0.34% 11/25/2009
ENCORE ACQUISITIO EAC DENBURY RES INC ( DNR $47.54 0.04% $50.00 2.46 5.17% 11/2/2009
FRANKLIN ELECTR P FEP Saunder Acquisition Private $2.46 0.00% $2.50 0.04 1.63% 6/1/2009
FGX International FGXI Essilor   $19.67 -0.86% $19.75 0.08 0.41% 12/16/2009
FINANCIAL FED CP FIF People's United F PBCT $27.93 0.58% $28.27 0.34 1.22% 11/23/2009
First Keystone Fi FKFS Bryn Mawr Bank Co BMTC $11.80 0.43% $13.07 1.27 10.77% 11/3/2009
FortuNet Inc. FNET Yuri Gaming Trust   $1.71 0.00% $1.70 -0.01 -0.58% 11/23/2009
Republic First Ba FRBK Metro Bancorp In METR $4.16 0.24% $4.40 0.24 5.69% 11/10/2008
CEDAR FAIR LP FUN Siddur Holdings Private $11.24 0.72% $11.50 0.26 2.31% 12/16/2009
GENESIS LEASE LIM GLS AERCAP HOLDINGS N AER $8.85 1.26% $8.96 0.11 1.24% 9/18/2009
HIGHBURY FINANCL HBRF.OB AFFILIATED MGRS G AMG $5.65 2.73% $6.51 0.86 15.27% 12/14/2009
Harleysville Nati HNBC First Niagara Fin FNFG $6.34 0.96% $6.58 0.24 3.77% 7/27/2009
ICO Inc. ICOC A. Schulman Inc. SHLM $7.16 -1.24% $7.34 0.18 2.47% 12/2/2009
ICT Group Inc. ICTG Sykes Enterprises SYKE $16.70 0.72% $16.66 -0.04 -0.25% 10/6/2009
INTERSTATE HTLS IHR Thayer Lodging Group Private $2.19 -0.90% $2.25 0.06 2.74% 12/18/2009
i2 Technologies ITWO JDA Software Grou JDAS $19.07 0.32% $19.16 0.09 0.49% 11/5/2009
IOWA TELECOM SVCS IWA Windstream Corpor WIN $17.07 1.43% $16.82 -0.25 -1.49% 11/24/2009
JAVELIN PHARMACEU JAV Myriad Pharmaceut MYRX $1.25 -3.85% $1.40 0.15 12.35% 12/18/2009
Sun Microsystems JAVA Oracle Corporatio ORCL $9.35 0.21% $9.50 0.15 1.60% 4/20/2009
LANDRY'S RESTAURA LNY Tilman Fertitta, CEO   $20.03 2.67% $14.75 -5.28 -26.36% 11/3/2009
MPS GROUP INC MPS Adecco   $13.75 -0.07% $13.80 0.05 0.36% 11/9/2009
MTS Medication Te MTSI Excellere Partners, LLC Private $5.73 0.53% $5.75 0.02 0.35% 8/7/2009
MARVEL ENTERTAINM MVL WALT DISNEY-DISNE DIS $54.04 0.30% $54.14 0.10 0.19% 8/31/2009
NRG ENERGY INC NRG EXELON CORPORATIO EXC $25.43 -0.08% $26.94 1.51 5.94% 10/19/2008
ON2 TECHNOLOGIES ONT Google Inc. GOOG $0.55 -8.33% $0.60 0.05 8.85% 8/5/2009
PEPSIAMERICAS INC PAS PEPSICO INC PEP $29.24 0.41% $29.44 0.20 0.67% 8/4/2009
PEPSI BOTTLING GR PBG PEPSICO INC PEP $37.43 0.70% $37.70 0.27 0.72% 8/4/2009
QuadraMed Corpora QDHC Francisco Partners Private $8.38 -0.12% $8.50 0.12 1.43% 12/8/2009
IMS HEALTH INC RX TPG Capital & Canada Pension Plan Private $20.89 1.61% $22.00 1.11 5.31% 11/5/2009
Switch & Data Fac SDXC Equinix Inc. EQIX $20.10 0.75% $20.47 0.37 1.86% 10/21/2009
SKYT SKYT Harbinger Capital Partners Private $0.00 0.00% $5.00 5.00 0.00% 9/23/2009
Sinoenergy Corpor SNEN Company's chairman and president Private $1.81 -1.09% $1.90 0.09 4.97% 10/12/2009
Silicon Storage T SSTI Prophet Equity LP   $2.26 -3.83% $2.10 -0.16 -7.08% 11/13/2009
Ticketmaster Ente TKTM     $11.76 -0.68% $4.11 -7.65 -65.05% 2/10/2009
Trimeris Inc. TRMS Arigene Co (a Korean corp)   $3.12 -5.45% $3.60 0.48 15.38% 10/2/2009
Youbet.com Inc. UBET Churchill Downs CHDN $2.80 6.87% $3.13 0.33 11.81% 11/12/2009
Varian Inc. VARI AGILENT TECH INC A $51.45 0.00% $52.00 0.55 1.07% 7/26/2009
#N/A VXGN OXiGENE Inc. OXGN #N/A 0.00% $0.51 #VALUE! 0.00% 10/15/2009
Western Sizzlin C WEST THE STEAK N SHAKE SNS $8.65 0.00% $8.07 -0.58 -6.71% 10/22/2009
Waste Services I WSII IESI-BFC LTD BIN $8.93 -0.45% $9.22 0.29 3.20% 11/12/2009
XTO ENERGY INC XTO EXXON MOBIL CP XOM $46.99 0.66% $48.63 1.64 3.49% 12/14/2009
ZiLOG Inc. ZILG IXYS Corporation IXYS $3.54 -0.28% $3.59 0.05 1.29% 12/7/2009

No comments:

Post a Comment