The latest stock merger spreads:
Target |
Ticker |
Acquirer |
Ticker |
Current Price |
Day Change |
Take Over
Price |
Price Diff |
% Diff |
Date
Announced |
Deal Type |
AirTran Holdings |
AAI |
Southwest Airline |
LUV |
$7.40 |
-0.13% |
$7.75 |
0.35 |
4.73% |
9/27/2010 |
C&S |
American Commerci |
ACLI |
Platinum Equity |
-- |
$33.15 |
0.15% |
$33.00 |
-0.15 |
-0.45% |
10/18/2010 |
C&S |
ActivIdentity Cor |
ACTI |
ASSA ABLOY AB |
-- |
$3.23 |
0.00% |
$3.25 |
0.02 |
0.62% |
10/12/2010 |
Cash |
Actel Corporation |
ACTL |
Microsemi Corpora |
MSCC |
$20.87 |
0.05% |
$20.88 |
0.01 |
0.05% |
10/4/2010 |
C&S |
Alberto-Culver Co |
ACV |
Unilever PLC Comm |
UL |
$37.29 |
0.08% |
$37.50 |
0.21 |
0.56% |
9/27/2010 |
C&S |
A.D.A.M. Inc. |
ADAM |
Ebix Inc |
EBIX |
$7.24 |
-3.60% |
$7.70 |
0.46 |
6.29% |
8/30/2010 |
C&S |
ADC Telecommunica |
ADCT |
Tyco Electronics |
TEL |
$12.69 |
0.16% |
$12.75 |
0.06 |
0.47% |
7/13/2010 |
C&S |
AMERICAN EXPLORAT |
AEXP.OB |
MAINLAND RESOURCE |
MNLU.OB |
$0.08 |
23.08% |
$0.08 |
0.00 |
-0.31% |
3/23/2010 |
C&S |
American Oil & Ga |
AEZ |
Hess Corporation |
HES |
$8.61 |
-0.23% |
$8.65 |
0.04 |
0.51% |
7/28/2010 |
C&S |
AGA Medical Holdi |
AGAM |
St. Jude Medical |
STJ |
$20.75 |
-0.19% |
$20.80 |
0.05 |
0.24% |
10/18/2010 |
C&S |
Alloy Inc. |
ALOY |
ZelnickMedia |
-- |
$9.75 |
0.10% |
$9.80 |
0.05 |
0.51% |
6/24/2010 |
C&S |
American Physicia |
AMPH |
Pro-Assurance Cor |
PRA |
$32.40 |
0.00% |
$32.50 |
0.10 |
0.31% |
9/1/2010 |
Cash |
Atlantic BancGrou |
ATBC |
Jacksonville Banc |
JAXB |
$2.03 |
-4.60% |
$2.17 |
0.14 |
6.79% |
5/10/2010 |
C&S |
Allegheny Energy |
AYE |
FirstEnergy Corpo |
FE |
$23.20 |
0.61% |
$24.23 |
1.03 |
4.42% |
2/11/2010 |
C&S |
BANCINSURANCE CP |
BCIS.OB |
Insiders |
-- |
$8.25 |
0.00% |
$8.50 |
0.25 |
3.03% |
8/12/2010 |
Cash |
Buckeye GP Holdin |
BGH |
Buckeye Partners |
BPL |
$42.83 |
0.30% |
$44.63 |
1.80 |
4.21% |
6/11/2010 |
C&S |
Bowne & Co. Inc. |
BNE |
R.R. Donnelley & |
RRD |
$11.35 |
0.00% |
$11.50 |
0.15 |
1.32% |
2/23/2010 |
Cash |
Cadence Financial |
CADE |
Community Bancorp |
-- |
$2.49 |
1.63% |
$2.50 |
0.01 |
0.40% |
10/6/2010 |
C&S |
Comm Bancorp Inc |
CCBP |
F.N.B. Corporatio |
FNB |
$39.27 |
0.00% |
$39.36 |
0.09 |
0.24% |
8/9/2010 |
Cash |
CENTER FOR WOUND |
CFWH.OB |
Sveric International |
-- |
$0.53 |
-1.48% |
$0.58 |
0.05 |
8.83% |
10/6/2010 |
C&S |
Capital Gold Corp |
CGC |
Gammon Gold Inc. |
GRS |
$4.39 |
1.62% |
$4.35 |
-0.04 |
-0.96% |
10/7/2010 |
C&S |
Central Jersey Ba |
CJBK |
Kearny Financial |
KRNY |
$7.42 |
0.00% |
$7.50 |
0.08 |
1.08% |
5/25/2010 |
Cash |
Clarient Inc. |
CLRT |
General Electric |
GE |
$4.97 |
-0.40% |
$5.00 |
0.03 |
0.60% |
10/22/2010 |
C&S |
Cellu Tissue Hold |
CLU |
Clearwater Paper |
CLW |
$11.94 |
0.17% |
$12.00 |
0.06 |
0.50% |
9/16/2010 |
C&S |
Cogent Inc. |
COGT |
3M Company Common |
MMM |
$10.52 |
0.29% |
$10.50 |
-0.02 |
-0.19% |
8/30/2010 |
C&S |
Crucell NV |
CRXL |
Johnson & Johnson |
JNJ |
$32.41 |
-2.08% |
$34.59 |
2.18 |
6.72% |
10/6/2010 |
C&S |
Cardiac Science C |
CSCX |
Opto Circuits |
-- |
$2.28 |
-0.44% |
$2.30 |
0.02 |
0.88% |
10/19/2010 |
C&S |
CommScope Inc. C |
CTV |
Carlyle Group |
-- |
$31.66 |
0.06% |
$31.50 |
-0.16 |
-0.51% |
10/27/2010 |
C&S |
Dynamex Inc. |
DDMX |
Greenbriar Equity Group |
-- |
$21.14 |
0.19% |
$21.25 |
0.11 |
0.52% |
10/1/2010 |
C&S |
Rewards Network |
DINE |
Equity Group Investments |
-- |
$13.70 |
0.37% |
$13.75 |
0.05 |
0.36% |
10/28/2010 |
C&S |
Diamond Managemen |
DTPI |
PricewaterhouseCoopers |
-- |
$12.47 |
-0.08% |
$12.50 |
0.03 |
0.24% |
8/24/2010 |
C&S |
Dynegy Inc. (Dela |
DYN |
The Blackstone Gr |
BX |
$4.64 |
0.22% |
$4.50 |
-0.14 |
-3.02% |
8/13/2010 |
C&S |
Enterprise GP Hol |
EPE |
Enterprise Produc |
EPD |
$64.00 |
2.47% |
$64.28 |
0.28 |
0.43% |
9/7/2010 |
C&S |
First Chester Cou |
FCEC |
Tower Bancorp Inc |
TOBC |
$5.45 |
0.00% |
$5.60 |
0.15 |
2.74% |
12/28/2009 |
Cash |
First Franklin Co |
FFHS |
Cheviot Financial |
CHEV |
$14.19 |
0.07% |
$14.50 |
0.31 |
2.18% |
10/13/2010 |
C&S |
FIRST IPSWICH BCP |
FIWC.OB |
Brookline Bancorp |
BRKL |
$7.85 |
0.64% |
$8.10 |
0.25 |
3.18% |
10/27/2010 |
C&S |
FORT ORANGE FINAN |
FOFC.OB |
CHEMUNG FINANCIAL |
CHMG.OB |
$6.85 |
3.01% |
$7.83 |
0.98 |
14.37% |
10/15/2010 |
C&S |
Wilber Corporatio |
GIW |
Community Bank Sy |
CBU |
$9.26 |
0.00% |
$9.50 |
0.24 |
2.59% |
10/25/2010 |
Cash |
The Gymboree Corp |
GYMB |
Bain Capital Partners |
-- |
$65.06 |
-0.03% |
$65.40 |
0.34 |
0.52% |
10/12/2010 |
C&S |
Henry Bros. Elect |
HBE |
Kratos Defense & |
KTOS |
$6.94 |
-0.14% |
$7.00 |
0.06 |
0.86% |
10/6/2010 |
C&S |
Hawk Corporation |
HWK |
Carlisle Companie |
CSL |
$49.83 |
-0.10% |
$50.00 |
0.17 |
0.34% |
10/15/2010 |
C&S |
L-1 Identity Solu |
ID |
Safran |
-- |
$11.79 |
-0.17% |
$12.00 |
0.21 |
1.78% |
9/20/2010 |
C&S |
Internet Brands |
INET |
Hellman & Friedman Capital Partners |
-- |
$13.24 |
0.00% |
$13.35 |
0.11 |
0.83% |
9/20/2010 |
Cash |
ITC DELTACOM INC |
ITCD.OB |
EarthLink Inc. |
ELNK |
$2.99 |
0.00% |
$3.00 |
0.01 |
0.33% |
10/1/2010 |
Cash |
Keithley Instrume |
KEI |
Danaher Corporati |
DHR |
$21.58 |
0.19% |
$21.60 |
0.02 |
0.09% |
9/28/2010 |
C&S |
King Pharmaceutic |
KG |
Pfizer Inc. Comm |
PFE |
$14.14 |
-0.07% |
$14.25 |
0.11 |
0.78% |
10/12/2010 |
C&S |
LSB Corporation |
LSBX |
People's United F |
PBCT |
$20.93 |
0.01% |
$21.00 |
0.07 |
0.32% |
7/15/2010 |
C&S |
Majestic Capital |
MAJC |
Bayside Capital Partners |
-- |
$0.40 |
3.53% |
$0.45 |
0.05 |
13.64% |
9/21/2010 |
C&S |
Maine & Maritimes |
MAM |
Emera |
-- |
$44.78 |
0.07% |
$45.00 |
0.22 |
0.49% |
3/12/2010 |
C&S |
Mariner Energy I |
ME |
Apache Corporatio |
APA |
$24.92 |
0.44% |
$25.02 |
0.10 |
0.39% |
4/15/2010 |
C&S |
MCAFEE Inc |
MFE |
Intel Corporation |
INTC |
$47.30 |
-0.06% |
$48.00 |
0.70 |
1.48% |
8/19/2010 |
C&S |
Mirant Corp Commo |
MIR |
RRI Energy Inc. |
RRI |
$10.61 |
-0.38% |
$10.66 |
0.05 |
0.47% |
4/11/2010 |
C&S |
Monroe Bancorp |
MROE |
Old National Banc |
ONB |
$11.34 |
1.25% |
$12.06 |
0.72 |
6.36% |
10/6/2010 |
C&S |
NewAlliance Bancs |
NAL |
First Niagara Fin |
FNFG |
$12.89 |
-0.15% |
$13.21 |
0.32 |
2.48% |
8/19/2010 |
C&S |
National Coal Cor |
NCOC |
Ranger Energy Investments |
-- |
$0.99 |
-0.08% |
$1.00 |
0.01 |
1.42% |
9/28/2010 |
C&S |
NightHawk Radiolo |
NHWK |
Virtual Radiologic |
-- |
$6.41 |
0.47% |
$6.50 |
0.09 |
1.40% |
9/27/2010 |
C&S |
Inergy Holdings |
NRGP |
Inergy L.P. Comm |
NRGY |
$30.20 |
0.63% |
$30.23 |
0.03 |
0.10% |
8/9/2010 |
C&S |
NSTAR Common Stoc |
NST |
Northeast Utiliti |
NU |
$41.71 |
0.17% |
$41.04 |
-0.67 |
-1.61% |
10/18/2010 |
C&S |
Nu Horizons Elect |
NUHC |
Arrow Electronics |
ARW |
$6.96 |
0.00% |
$7.00 |
0.04 |
0.57% |
9/20/2010 |
Cash |
Nymagic Inc. Com |
NYM |
ProSight Specialty Insurance |
-- |
$25.67 |
0.04% |
$25.75 |
0.08 |
0.31% |
7/15/2010 |
C&S |
Netezza Corporati |
NZ |
International Bus |
IBM |
$26.96 |
0.00% |
$27.00 |
0.04 |
0.15% |
9/20/2010 |
Cash |
SYNTHETECH INC |
NZYM.OB |
W.R. Grace & Comp |
GRA |
$1.11 |
0.91% |
$1.07 |
-0.04 |
-3.83% |
9/15/2010 |
C&S |
Occam Networks I |
OCNW |
Calix Inc Common |
CALX |
$7.37 |
-0.14% |
$7.53 |
0.16 |
2.18% |
9/16/2010 |
C&S |
O. I. Corporation |
OICO |
ITT Corporation C |
ITT |
$12.49 |
0.00% |
$12.35 |
-0.14 |
-1.12% |
9/14/2010 |
Cash |
Osteotech Inc. |
OSTE |
Medtronic Inc. Co |
MDT |
$6.49 |
0.31% |
$6.50 |
0.01 |
0.15% |
8/17/2010 |
C&S |
OTIX Global Inc |
OTIX |
William Demant Holding |
-- |
$10.95 |
-0.09% |
$11.01 |
0.06 |
0.55% |
9/13/2010 |
C&S |
PINNACLE GAS RES. |
PINN.PK |
Scotia Waterous |
-- |
$0.30 |
0.00% |
$0.34 |
0.04 |
13.33% |
2/24/2010 |
Cash |
POLYMER GRP CL A |
POLGA.OB |
Blackstone Capital Partners |
-- |
$16.10 |
0.62% |
$15.25 |
-0.85 |
-5.28% |
10/4/2010 |
C&S |
Penwest Pharmaceu |
PPCO |
Endo Pharmaceutic |
ENDP |
$5.00 |
0.00% |
$5.00 |
0.00 |
0.00% |
8/10/2010 |
Cash |
Portec Rail Produ |
PRPX |
L.B. Foster Compa |
FSTR |
$11.60 |
0.17% |
$11.80 |
0.20 |
1.72% |
2/17/2010 |
C&S |
Psychiatric Solut |
PSYS |
Universal Health |
UHS |
$33.70 |
0.09% |
$33.75 |
0.05 |
0.15% |
5/17/2010 |
C&S |
Phoenix Technolog |
PTEC |
Marlin Equity Partners |
-- |
$4.10 |
0.00% |
$4.05 |
-0.05 |
-1.22% |
8/17/2010 |
Cash |
Pactiv Corporatio |
PTV |
Reynolds Group Holdings Limited |
-- |
$33.17 |
-0.06% |
$33.25 |
0.08 |
0.24% |
8/17/2010 |
C&S |
Penn Virginia GP |
PVG |
Penn Virginia Res |
PVR |
$25.11 |
2.11% |
$26.41 |
1.30 |
5.18% |
9/21/2010 |
C&S |
Prospect Medical |
PZZ |
Leonard Green & Partners |
-- |
$8.44 |
-0.12% |
$8.50 |
0.06 |
0.71% |
8/16/2010 |
C&S |
Qwest Communicati |
Q |
CenturyLink Inc. |
CTL |
$6.61 |
0.76% |
$6.89 |
0.28 |
4.17% |
4/22/2010 |
C&S |
RAE Systems Inc C |
RAE |
Battery Ventures |
-- |
$1.59 |
0.00% |
$1.60 |
0.01 |
0.63% |
9/20/2010 |
Cash |
Rock of Ages Corp |
ROAC |
Swenson Granite |
-- |
$5.24 |
0.96% |
$5.25 |
0.01 |
0.19% |
10/18/2010 |
C&S |
Rome Bancorp Inc |
ROME |
Berkshire Hills B |
BHLB |
$10.91 |
-0.37% |
$11.03 |
0.12 |
1.14% |
10/12/2010 |
C&S |
Res-Care Inc. |
RSCR |
ONEX CORPORATION |
OCX.TO |
$13.23 |
0.00% |
$13.25 |
0.02 |
0.15% |
9/7/2010 |
Cash |
Smithtown Bancorp |
SMTB |
People's United F |
PBCT |
$3.73 |
1.36% |
$3.76 |
0.03 |
0.77% |
7/15/2010 |
C&S |
Southern Connecti |
SSE |
Naugatuck Valley |
NVSL |
$6.04 |
0.17% |
$6.75 |
0.71 |
11.75% |
2/23/2010 |
C&S |
Student Loan Corp |
STU |
Discover Financia |
DFS |
$29.82 |
0.10% |
$30.00 |
0.18 |
0.60% |
9/17/2010 |
C&S |
Thermadyne Holdin |
THMD |
Irving Place Capital |
-- |
$15.08 |
0.20% |
$15.00 |
-0.08 |
-0.53% |
10/5/2010 |
C&S |
Talecris Biothera |
TLCR |
GRIFOLS A |
GRF.MC |
$24.52 |
0.74% |
$26.46 |
1.94 |
7.90% |
6/7/2010 |
C&S |
T-3 Energy Servic |
TTES |
Robbins & Myers |
RBN |
$33.47 |
0.21% |
$33.90 |
0.43 |
1.29% |
10/6/2010 |
C&S |
Microtune Inc. |
TUNE |
Zoran Corporation |
ZRAN |
$2.89 |
0.00% |
$2.92 |
0.03 |
1.04% |
9/8/2010 |
Cash |
Ulticom Inc. |
ULCM |
Platinum Equity |
-- |
$8.49 |
-1.16% |
$8.07 |
-0.42 |
-4.95% |
10/12/2010 |
C&S |
UNION NATL FINCL |
UNNF.OB |
Donegal Group In |
DGICA |
$7.90 |
1.28% |
$8.25 |
0.35 |
4.43% |
4/20/2010 |
C&S |
PET DRX CORP |
VETS.PK |
VCA Antech Inc. |
WOOF |
$0.33 |
-0.45% |
$0.34 |
0.01 |
3.50% |
6/2/2010 |
C&S |
Expressjet Holdin |
XJT |
SkyWest Inc. |
SKYW |
$6.72 |
0.00% |
$6.75 |
0.03 |
0.45% |
8/4/2010 |
Cash |
|
|
|
|
|
|
|
|
|
|
|