Wednesday, January 27, 2010

Stock Merger Spreads for Jan 28, 2010


Name Ticker Acquirer Ticker Current
Price
Day Change Take Over
Price
Price Diff % Diff Date
Announced
AFFILIATED COMP S ACS XEROX CP XRX $62.18 0.11% $62.47 0.29 0.47% 9/28/2009
ALLIED DEFENSE GR ADG Chemring Group London $7.20 0.28% $7.25 0.05 0.69% 1/18/2010
Airvana Inc. AIRV 72 Mobile Holdings Private $7.55 0.13% $7.65 0.10 1.32% 12/18/2009
ALLIED CAP CORP ALD Ares Capital Corp ARCC $4.33 -1.14% $4.15 -0.18 -4.23% 10/26/2009
AMICAS Inc. AMCS Thoma Bravo, LLC Private $5.35 0.00% $5.35 0.00 0.00% 12/24/2009
Bare Escentuals BARE Shiseido Co -- $18.11 0.00% $18.20 0.09 0.50% 1/15/2010
BLACK DECKER CP BDK STANLEY WORKS THE SWK $66.15 -1.66% $66.90 0.75 1.13% 11/2/2009
BioForm Medical BFRM Merz Pharma Group Private $5.44 -0.18% $5.45 0.01 0.18% 12/31/2009
BJ SERVICES CO BJS BAKER HUGHES INTL BHI $21.58 1.31% $21.75 0.17 0.77% 8/31/2009
BURLINGTN N SANTE BNI BERKSHIRE HATH HL BRK-A $99.50 0.20% $100.19 0.69 0.70% 11/3/2009
BPW ACQUISITION C BPW TALBOTS INC TLB $10.59 -0.66% $11.25 0.66 6.23% 12/8/2009
CF IND HLDGS INC CF AGRIUM INC. AGU $96.40 0.26% $104.60 8.20 8.51% 2/25/2009
BRINK'S HOME SECU CFL TYCO INTL LTD SW TYC $41.31 0.02% $42.50 1.19 2.88% 1/19/2010
Chattem Inc. CHTT SANOFI-AVENTIS SA SNY $93.45 0.07% $93.50 0.05 0.05% 12/21/2009
3Com Corporation COMS HEWLETT PACKARD C HPQ $7.46 -1.19% $7.90 0.44 5.90% 11/12/2009
CARE INVESTMENT T CRE Liquidation   $8.21 0.12% $8.00 -0.21 -2.56% 12/11/2009
Diedrich Coffee DDRX Green Mountain Co GMCR $34.55 -0.14% $35.00 0.45 1.30% 11/25/2009
ENCORE ACQUISITIO EAC DENBURY RES INC ( DNR $48.02 -1.09% $50.00 1.98 4.12% 11/2/2009
First Chester Cou FCEC Tower Bancorp Inc TOBC $9.99 1.68% $10.85 0.86 8.65% 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   $19.73 0.51% $19.75 0.02 0.10% 12/16/2009
FINANCIAL FED CP FIF People's United F PBCT $26.90 -0.07% $27.24 0.34 1.26% 11/23/2009
HEALTH FITNESS CO FIT Trustmark Mutual Holding Company Private $8.79 0.00% $8.78 -0.01 -0.11% 1/21/2010
First Keystone Fi FKFS Bryn Mawr Bank Co BMTC $11.17 0.00% $12.76 1.59 14.20% 11/3/2009
FIRST LITCHFIELD FLFL.OB Union Savings Bank Private $14.70 0.00% $15.00 0.30 2.04% 10/26/2009
FortuNet Inc. FNET Yuri Gaming Trust   $2.24 0.00% $2.25 0.01 0.45% 11/23/2009
Republic First Ba FRBK Metro Bancorp In METR $4.50 -0.22% $4.89 0.39 8.68% 11/10/2008
CEDAR FAIR LP FUN Siddur Holdings Private $12.56 -0.71% $11.50 -1.06 -8.44% 12/16/2009
GENESIS LEASE LIM GLS AERCAP HOLDINGS N AER $9.26 -0.11% $9.37 0.11 1.16% 9/18/2009
HALIFAX CP HALX.PK Global Equity Capital, LLC Private $1.16 0.00% $1.20 0.04 3.45% 1/7/2010
HIGHBURY FINANCL HBRF.OB AFFILIATED MGRS G AMG $5.28 1.54% $6.17 0.89 16.79% 12/14/2009
Harleysville Nati HNBC First Niagara Fin FNFG $6.53 1.08% $6.67 0.14 2.13% 7/27/2009
ICO Inc. ICOC A. Schulman Inc. SHLM $7.83 0.51% $7.92 0.09 1.11% 12/2/2009
ICT Group Inc. ICTG Sykes Enterprises SYKE $16.05 1.65% $16.11 0.06 0.38% 10/6/2009
INTERSTATE HTLS IHR Thayer Lodging Group Private $2.22 -0.45% $2.25 0.03 1.35% 12/18/2009
i2 Technologies ITWO JDA Software Grou JDAS $19.79 0.46% $19.79 0.00 -0.02% 11/5/2009
IOWA TELECOM SVCS IWA Windstream Corpor WIN $16.45 0.00% $16.29 -0.16 -0.95% 11/24/2009
JAVELIN PHARMACEU JAV Myriad Pharmaceut MYRX $1.21 -0.82% $1.29 0.08 6.74% 12/18/2009
K-Tron Internatio KTII HILLENBRAND INC HI $148.99 0.22% $150.00 1.01 0.68% 1/11/2010
LODGIAN INC LGN Lone Star Funds Private $2.48 -0.80% $2.50 0.02 0.81% 1/22/2010
STARLIMS Technolo LIMS ABBOTT LABORATORI ABT $13.92 -0.13% $14.00 0.08 0.56% 12/14/2009
LANDRY'S RESTAURA LNY Tilman Fertitta, CEO   $21.54 3.76% $14.75 -6.79 -31.52% 11/3/2009
MERRIMAC INDS INC MRM CRANE CO CR $16.00 0.13% $16.00 0.00 0.00% 12/23/2009
NORTH ASIA INVEST NHR PACIFIC CITY FINL PFCF.OB $9.95 0.00% $10.15 0.20 2.05% 1/14/2010
NRG ENERGY INC NRG EXELON CORPORATIO EXC $24.99 0.28% $25.22 0.23 0.93% 10/19/2008
OAK FINANCIAL COR OKFC.OB Chemical Financia CHFC $26.25 -0.76% $28.29 2.04 7.76% 1/8/2010
ON2 TECHNOLOGIES ONT Google Inc. GOOG $0.68 0.44% $0.69 0.01 1.18% 8/5/2009
PEPSIAMERICAS INC PAS PEPSICO INC PEP $29.21 -0.03% $29.39 0.18 0.61% 8/4/2009
PEPSI BOTTLING GR PBG PEPSICO INC PEP $37.45 0.00% $37.64 0.19 0.51% 8/4/2009
QuadraMed Corpora QDHC Francisco Partners Private $8.37 -0.12% $8.50 0.13 1.55% 12/8/2009
Quixote Corporati QUIX TRINITY IND TRN $6.36 0.08% $6.38 0.02 0.31% 12/30/2009
IMS HEALTH INC RX TPG Capital & Canada Pension Plan Private $21.48 -0.14% $22.00 0.52 2.42% 11/5/2009
Switch & Data Fac SDXC Equinix Inc. EQIX $18.58 -1.06% $19.22 0.64 3.46% 10/21/2009
SKYTERRA COMMUNIC SKYT.OB Harbinger Capital Partners Private $4.87 -0.20% $5.00 0.13 2.67% 9/23/2009
Sinoenergy Corpor SNEN Company's chairman and president Private $1.72 1.18% $1.90 0.18 10.47% 10/12/2009
Silicon Storage T SSTI Prophet Equity LP Private $2.69 0.00% $2.10 -0.59 -21.93% 11/13/2009
SYNERGX SYS INC SYNX.PK Firecom Private $0.53 3.92% $0.60 0.07 13.21% 1/25/2010
MERIDIAN RES CP TMR Alta Mesa Holding Private $0.28 -1.83% $0.29 0.01 1.86% 12/23/2009
Youbet.com Inc. UBET Churchill Downs CHDN $2.86 0.35% $3.21 0.35 12.20% 11/12/2009
Varian Inc. VARI AGILENT TECH INC A $51.54 -0.10% $52.00 0.46 0.89% 7/26/2009
VAXGEN INC VXGN.OB OXiGENE Inc. OXGN $0.51 -1.92% $0.55 0.04 7.33% 10/15/2009
Western Sizzlin C WEST THE STEAK N SHAKE SNS $8.78 0.00% $8.07 -0.71 -8.09% 10/22/2009
Waste Services I WSII IESI-BFC LTD BIN $9.30 1.09% $9.54 0.24 2.55% 11/12/2009
XTO ENERGY INC XTO EXXON MOBIL CP XOM $45.41 -0.48% $46.52 1.11 2.45% 12/14/2009
ZiLOG Inc. ZILG IXYS Corporation IXYS $3.57 0.00% $3.59 0.02 0.44% 12/7/2009

No comments:

Post a Comment