Thursday, January 14, 2010

Stock Merger Spreads for Jan 15, 2010


Name Ticker Acquirer Ticker Current Price Day Change Take Over
Price
Price Diff % Diff Date
Announced
AFFILIATED COMP S ACS XEROX CP XRX $62.13 0.00% $62.47 0.34 0.55% 9/28/2009
Airvana Inc. AIRV 72 Mobile Holdings Private $7.58 -0.13% $7.65 0.07 0.92% 12/18/2009
ALLIED CAP CORP ALD Ares Capital Corp ARCC $4.19 -0.24% $4.48 0.29 6.89% 10/26/2009
AMICAS Inc. AMCS Thoma Bravo, LLC Private $5.50 0.36% $5.35 -0.15 -2.73% 12/24/2009
BLACK DECKER CP BDK STANLEY WORKS THE SWK $71.33 -0.25% $72.10 0.77 1.08% 11/2/2009
BioForm Medical BFRM Merz Pharma Group Private $5.55 -0.18% $5.45 -0.10 -1.80% 12/31/2009
BJ SERVICES CO BJS BAKER HUGHES INTL BHI $21.56 2.04% $21.72 0.16 0.74% 8/31/2009
BURLINGTN N SANTE BNI BERKSHIRE HATH HL BRK-A $99.21 0.14% $100.00 0.79 0.80% 11/3/2009
BPW ACQUISITION C BPW TALBOTS INC TLB $10.82 0.28% $11.25 0.43 3.97% 12/8/2009
BUQ BUQ SCM Microsystems SCMM $0.00 0.00% $1.18 1.18 0.00% 9/21/2009
California Micro CAMD ON Semiconductor ONNN $4.69 0.00% $4.70 0.01 0.21% 12/14/2009
CF IND HLDGS INC CF AGRIUM INC. AGU $93.19 -1.82% $110.32 17.13 18.38% 2/25/2009
Chattem Inc. CHTT SANOFI-AVENTIS SA SNY $93.32 -0.03% $93.50 0.18 0.19% 12/21/2009
3Com Corporation COMS HEWLETT PACKARD C HPQ $7.54 -0.26% $7.90 0.36 4.77% 11/12/2009
CARE INVESTMENT T CRE Liquidation   $8.00 1.65% $8.00 0.00 0.00% 12/11/2009
Corel Corporation CREL Vector Capital Private $3.97 0.00% $4.00 0.03 0.76% 10/28/2009
Diedrich Coffee DDRX Green Mountain Co GMCR $34.60 -0.29% $35.00 0.40 1.16% 11/25/2009
ENCORE ACQUISITIO EAC DENBURY RES INC ( DNR $49.60 0.57% $50.00 0.40 0.81% 11/2/2009
First Chester Cou FCEC Tower Bancorp Inc TOBC $10.05 1.52% $11.58 1.53 15.26% 12/28/2009
FRANKLIN ELECTR P FEP Saunder Acquisition Private $2.46 0.00% $2.50 0.04 1.63% 6/1/2009
FGX International FGXI Essilor   $19.61 -0.20% $19.75 0.14 0.71% 12/16/2009
FINANCIAL FED CP FIF People's United F PBCT $27.76 0.25% $28.13 0.37 1.33% 11/23/2009
First Keystone Fi FKFS Bryn Mawr Bank Co BMTC $11.75 3.89% $12.45 0.70 5.96% 11/3/2009
FIRST LITCHFIELD FLFL.OB Union Savings Bank Private $14.45 0.00% $15.00 0.55 3.81% 10/26/2009
FortuNet Inc. FNET Yuri Gaming Trust   $1.68 0.00% $1.70 0.02 1.19% 11/23/2009
Republic First Ba FRBK Metro Bancorp In METR $4.81 -2.24% $5.28 0.47 9.81% 11/10/2008
CEDAR FAIR LP FUN Siddur Holdings Private $11.98 1.01% $11.50 -0.48 -4.01% 12/16/2009
GENESIS LEASE LIM GLS AERCAP HOLDINGS N AER $10.76 0.94% $10.88 0.12 1.12% 9/18/2009
HALIFAX CP HALX.PK Global Equity Capital, LLC Private $1.17 0.00% $1.20 0.03 2.56% 1/7/2010
HIGHBURY FINANCL HBRF.OB AFFILIATED MGRS G AMG $5.60 -0.36% $6.65 1.05 18.78% 12/14/2009
Harleysville Nati HNBC First Niagara Fin FNFG $6.74 1.81% $6.85 0.11 1.69% 7/27/2009
ICO Inc. ICOC A. Schulman Inc. SHLM $7.85 1.82% $7.94 0.09 1.18% 12/2/2009
ICT Group Inc. ICTG Sykes Enterprises SYKE $16.55 0.67% $16.57 0.02 0.14% 10/6/2009
INTERSTATE HTLS IHR Thayer Lodging Group Private $2.25 0.90% $2.25 0.00 0.00% 12/18/2009
i2 Technologies ITWO JDA Software Grou JDAS $19.72 0.05% $19.80 0.08 0.39% 11/5/2009
IOWA TELECOM SVCS IWA Windstream Corpor WIN $16.71 0.36% $16.58 -0.13 -0.76% 11/24/2009
JAVELIN PHARMACEU JAV Myriad Pharmaceut MYRX $1.25 -3.85% $1.40 0.15 12.12% 12/18/2009
Sun Microsystems JAVA Oracle Corporatio ORCL $9.42 0.00% $9.50 0.08 0.85% 4/20/2009
K-Tron Internatio KTII HILLENBRAND INC HI $148.35 -0.06% $150.00 1.65 1.11% 1/11/2010
LANDRY'S RESTAURA LNY Tilman Fertitta, CEO   $20.82 1.12% $14.75 -6.07 -29.15% 11/3/2009
MPS GROUP INC MPS Adecco   $13.78 0.00% $13.80 0.02 0.15% 11/9/2009
MERRIMAC INDS INC MRM CRANE CO CR $15.98 0.00% $16.00 0.02 0.13% 12/23/2009
NORTH ASIA INVEST NHR PACIFIC CITY FINL PFCF.OB $9.95 0.19% $9.54 -0.41 -4.14% 1/14/2010
NRG ENERGY INC NRG EXELON CORPORATIO EXC $24.05 -1.03% $26.75 2.70 11.22% 10/19/2008
OAK FINANCIAL COR OKFC.OB Chemical Financia CHFC $26.20 0.77% $28.48 2.28 8.72% 1/8/2010
ON2 TECHNOLOGIES ONT Google Inc. GOOG $0.73 0.33% $0.74 0.01 1.35% 8/5/2009
PEPSIAMERICAS INC PAS PEPSICO INC PEP $29.89 0.78% $30.02 0.13 0.43% 8/4/2009
PEPSI BOTTLING GR PBG PEPSICO INC PEP $38.26 0.58% $38.45 0.19 0.49% 8/4/2009
QuadraMed Corpora QDHC Francisco Partners Private $8.42 0.00% $8.50 0.08 0.95% 12/8/2009
Quixote Corporati QUIX TRINITY IND TRN $6.37 0.00% $6.38 0.01 0.16% 12/30/2009
IMS HEALTH INC RX TPG Capital & Canada Pension Plan Private $21.43 -0.23% $22.00 0.57 2.66% 11/5/2009
Switch & Data Fac SDXC Equinix Inc. EQIX $19.61 0.20% $19.98 0.37 1.88% 10/21/2009
SKYTERRA COMMUNIC SKYT.OB Harbinger Capital Partners Private $4.89 0.20% $5.00 0.11 2.25% 9/23/2009
Sinoenergy Corpor SNEN Company's chairman and president Private $1.83 -0.76% $1.90 0.07 3.83% 10/12/2009
Silicon Storage T SSTI Prophet Equity LP Private $2.75 0.73% $2.10 -0.65 -23.64% 11/13/2009
Ticketmaster Ente TKTM LIVE NATION INC. LYV $13.67 1.33% $4.11 -9.56 -69.93% 2/10/2009
MERIDIAN RES CP TMR Alta Mesa Holding Private $0.27 -0.95% $0.29 0.02 7.41% 12/23/2009
Youbet.com Inc. UBET Churchill Downs CHDN $2.90 0.35% $3.19 0.29 9.97% 11/12/2009
Varian Inc. VARI AGILENT TECH INC A $51.62 0.08% $52.00 0.38 0.74% 7/26/2009
VAXGEN INC VXGN.OB OXiGENE Inc. OXGN $0.50 -3.85% $0.59 0.09 18.92% 10/15/2009
Western Sizzlin C WEST THE STEAK N SHAKE SNS $8.71 0.00% $8.07 -0.64 -7.35% 10/22/2009
Waste Services I WSII IESI-BFC LTD BIN $9.94 -0.20% $10.11 0.17 1.70% 11/12/2009
XTO ENERGY INC XTO EXXON MOBIL CP XOM $47.92 0.06% $49.46 1.54 3.21% 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