Posted On: 10/04/2013 9:52:14 AM
Post# of 39348
NYSE Most Active Stocks Friday, October 4, 2013 09:51:49 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MVC Mvc Capital +4.05 13.76 +0.63 +4.80% 13.83 13.20 09:36
NMFC New Mountain Finance Corporati +1.94 14.29 +0.24 +1.71% 14.40 14.24 09:36
MFB Maidenform Brands +1.68 23.51 +0.02 +0.09% 23.51 23.50 09:35
AGO Assured Guaranty Ltd +1.61 19.49 +0.53 +2.80% 19.49 19.17 09:36
VAL Valspar Corp. +1.38 66.11 +1.07 +1.65% 66.15 65.84 09:36
OCR Omnicare +1.37 55.74 +0.32 +0.58% 56.25 55.44 09:36
IGK ING Group N.V. +1.36 25.57 +0.07 +0.27% 25.57 25.57 09:30
TRW Trw Automotive Holdings Corp. +1.34 72.38 +0.71 +0.99% 72.40 71.99 09:36
ORAN Orange Ads +1.28 12.79 +0.19 +1.51% 12.79 12.74 09:36
SAN Banco Santander +1.25 8.53 +0.16 +1.91% 8.53 8.51 09:36
PII Polaris Industries Inc. +1.23 132.12 +2.39 +1.84% 132.20 130.55 09:36
ZTS Zoetis Inc. Class A Common Stoc +1.22 31.70 +0.22 +0.70% 32.56 31.64 09:36
EAB First Mortgage Bonds +1.11 19.66 +0.13 +0.67% 19.66 19.60 09:35
HTSI Harris Teeter Supermarkets Inc. +1.11 49.15 +0.06 +0.12% 49.16 49.11 09:36
INT World Fuel Services Corp. +1.10 37.26 +0.25 +0.68% 37.27 37.05 09:36
RST Rosetta Stone +1.02 16.37 +0.04 +0.24% 16.48 16.37 09:36
LFC China Life Insurance Company Limited +1.01 39.87 +0.56 +1.42% 39.93 39.67 09:35
AGC Advent Claymore Convertible Securities +0.98 6.93 +0.03 +0.43% 6.93 6.92 09:35
EQU Equal Energy Ltd +0.96 4.68 +0.04 +0.86% 4.68 4.67 09:35
LEA Lear Corp. +0.92 72.32 +0.36 +0.50% 72.39 71.85 09:36
SID National Steel Corp. +0.91 4.39 +0.05 +1.15% 4.39 4.37 09:36
CMU Colonial Muni Income Trust +0.90 4.11 +0.02 +0.49% 4.11 4.11 09:30
C-Q Citigrp Cap Vi Trups +0.88 25.00 +0.07 +0.28% 25.00 25.00 09:30
LGP Lehigh Gas Partners Lp +0.85 28.17 +0.20 +0.72% 28.17 28.17 09:30
HIX Western Asset High Income Fund II Inc. +0.85 9.35 +0.04 +0.43% 9.35 9.33 09:35
DDF Delaware Dividend & Income +0.84 8.94 +0.05 +0.56% 8.94 8.94 09:30
AMP-A Ameriprise Financial +0.82 25.94 +0.05 +0.19% 25.96 25.94 09:36
GIM Templeton Global +0.82 8.33 +0.06 +0.73% 8.33 8.33 09:30
HOG Harley-Davidson +0.81 65.02 +0.55 +0.85% 65.22 64.68 09:36
ECT Eca Marcellus Trust I +0.81 9.48 +0.08 +0.85% 9.48 9.48 09:30
LHO-I Lasalle Hotel Properties +0.78 21.14 +0.13 +0.62% 21.14 21.14 09:30
AVX Avx Corp. +0.76 13.38 +0.07 +0.53% 13.39 13.34 09:36
AFT Apollo Senior Floating Rate Fund Inc. +0.75 17.97 +0.08 +0.45% 17.97 17.97 09:30
BGX Blackstone Gso Long Short Credit Fund +0.74 18.04 +0.08 +0.45% 18.04 18.04 09:30
BBVA Banco Bilbao Viscaya Argentaria S.A. +0.70 11.58 +0.11 +0.96% 11.60 11.58 09:35
EXG Eaton Vance Tax-Managed Global Diversifi +0.69 9.61 +0.03 +0.31% 9.62 9.58 09:36
FCX Freeport-Mcmoran Copper & Gold +0.68 33.33 +0.32 +0.97% 33.36 33.12 09:36
WSR Whitestone REIT +0.68 13.51 +0.13 +0.97% 13.55 13.45 09:35
XOM Exxon Mobil Corp. +0.67 85.83 +0.33 +0.39% 86.36 85.81 09:36
OB Onebeacon Insurance Group +0.63 14.37 +0.08 +0.56% 14.37 14.37 09:30
CTR Clearbridge Energy MLP Fund In +0.63 21.99 +0.16 +0.73% 21.99 21.99 09:30
MIL Mfc Industrial Ltd +0.62 8.23 +0.06 +0.73% 8.25 8.23 09:33
MHNB Maiden Holdings North America +0.62 25.34 +0.29 +1.16% 25.34 25.34 09:30
BUD Anheuser-Busch Inbev Sa +0.59 98.70 +0.50 +0.51% 98.74 98.65 09:36
RCL Royal Caribbean Cruises Ltd +0.54 38.37 +0.29 +0.76% 38.51 38.20 09:36
JNJ Johnson & Johnson +0.53 86.87 +0.29 +0.33% 86.98 86.56 09:36
JPI Nuveen Preferred And Income Term Fund +0.53 22.47 -0.01 -0.04% 22.56 22.47 09:33
ASC Ardmore Shipping Corporation +0.53 12.14 +0.09 +0.75% 12.15 12.14 09:33
GEB General Electric Capital Corpo +0.52 21.81 +0.11 +0.51% 21.81 21.75 09:31
EGN Energen Corp. +0.51 80.78 +0.63 +0.79% 80.99 80.44 09:36
P Pandora Media Inc. +0.50 26.78 +0.34 +1.29% 26.97 26.60 09:36
GSF Goldman Sachs Group +0.50 24.28 +0.06 +0.25% 24.29 24.26 09:36
MQY Blackrock Muniyield Quality Fund +0.49 13.86 +0.02 +0.14% 13.88 13.86 09:34
DRD Drdgold Limited +0.48 5.64 +0.10 +1.81% 5.64 5.63 09:33
AKP Alliance California Muni +0.47 12.15 +0.04 +0.33% 12.15 12.15 09:30
JNS Janus Capital Group Inc +0.47 8.72 +0.08 +0.93% 8.72 8.67 09:36
ARI Apollo Commercial Real Estate +0.46 15.45 +0.07 +0.46% 15.46 15.45 09:33
LDP Cohen & Steers Limited Duration Preferre +0.45 22.58 +0.06 +0.27% 22.58 22.58 09:30
DOM Dominion Resources Black Warrior +0.45 5.48 +0.05 +0.92% 5.48 5.48 09:30
MHI Pioneer Muni High Income Trust +0.45 14.08 +0.05 +0.36% 14.08 14.08 09:30
BAP Credicorp Ltd +0.45 131.73 +1.24 +0.95% 132.77 130.38 09:36
XOXO Xoxo Group Inc +0.44 13.10 +0.10 +0.77% 13.10 12.98 09:30
AB Alliance Capital Management L.P. +0.44 20.01 +0.17 +0.86% 20.24 19.87 09:36
AYR Aircastle Limited +0.42 17.61 +0.06 +0.34% 17.62 17.59 09:35
GSJ Goldman Sachs Group Inc. [The] +0.42 25.37 +0.08 +0.32% 25.37 25.37 09:30
EMES Emerge Energy Services Lp Commo +0.41 30.34 +0.16 +0.53% 30.34 30.32 09:35
KIM-J Kimco Realty Corporation Class +0.39 19.84 +0.05 +0.25% 19.84 19.84 09:30
MAA Mid-America Apartment Communities +0.38 61.85 +0.26 +0.42% 61.94 61.41 09:36
SLH Solera Holdings +0.34 53.05 +0.39 +0.74% 53.33 52.99 09:36
HGT Hugoton Royalty Trust +0.32 7.16 +0.03 +0.42% 7.21 7.16 09:35
AMTD TD Ameritrade Holding Corp. +0.27 26.30 +0.13 +0.50% 26.33 26.16 09:36
GFI Gold Fields Ltd +0.26 4.45 +0.03 +0.68% 4.56 4.45 09:36
LBF Scudder Global High +0.25 8.05 +0.01 +0.12% 8.07 8.05 09:33
CMRE Costamare Inc. +0.22 17.66 +0.20 +1.15% 17.72 17.58 09:32
SHW Sherwin-Williams Company +0.20 183.21 +0.29 +0.16% 184.13 183.18 09:36
CCG Campus Crest Communities +0.16 10.10 +0.05 +0.50% 10.21 10.06 09:36
HAE Haemonetics Corp. +0.15 39.79 +0.11 +0.28% 39.97 39.79 09:34
CSL Carlisle Companies Inc. +0.13 69.32 +0.07 +0.10% 69.44 69.12 09:35
IFF Internationa Flavors & Fragrances +0.13 81.95 +0.18 +0.22% 82.09 81.76 09:35
BPY Brookfield Property Partners L. +0.11 19.22 +0.16 +0.84% 19.22 19.20 09:31
DTK Deutsche Bk Contingent Cap TR I +0.10 25.78 +0.05 +0.19% 25.78 25.78 09:30
YGE Yingli Green Energy Holding Company +0.09 7.28 unch unch 7.40 7.27 09:36
MQT Blackrock Muniyield Quality Fund II +0.09 12.30 +0.01 +0.08% 12.35 12.30 09:34
CVRR Cvr Refining Lp +0.05 24.01 +0.03 +0.13% 24.50 23.93 09:35
DDD 3D Systems Corp. +0.05 54.40 +0.47 +0.87% 54.68 54.06 09:36
HMN Horace Mann Educators Corp. +0.05 28.31 -0.17 -0.60% 28.58 28.31 09:30
ENH-A Endurance Spec Pfd unch 25.28 +0.08 +0.32% 25.28 25.28 09:30
TRQ Turquoise Hill Resources Ltd. unch 4.17 +0.01 +0.24% 4.23 4.16 09:36
ASP American Strategic Income Portfolio unch 9.62 unch unch 9.67 9.62 09:30
CXO Concho Resources Inc. -0.01 114.13 +0.14 +0.12% 114.82 114.05 09:36
LPS Lender Processing Services Inc -0.14 33.15 -0.03 -0.09% 33.26 33.09 09:35
GM General Motors Company -0.15 35.25 -0.04 -0.11% 35.50 35.24 09:36
FST Forest Oil Corp. -0.21 6.38 +0.03 +0.47% 6.52 6.29 09:36
MGF Mfs Government Markets Income Trust -0.42 5.70 +0.02 +0.35% 5.70 5.70 09:30
AVY Avery Dennison Corp. -0.46 42.73 -0.09 -0.21% 42.98 42.65 09:35
HRC Hill-Rom Holdings Inc -0.52 36.89 -0.05 -0.14% 37.06 36.78 09:36
CFR-A Cullen/Frost Bankers Inc. -0.63 20.90 +0.10 +0.48% 20.90 20.90 09:30
CPA Copa Holdings S.A. -0.71 139.02 -0.49 -0.35% 140.62 138.53 09:36
COF-P Capital One Financial Corp Pfd -0.83 21.65 -0.14 -0.64% 21.83 21.65 09:36
BUI Blackrock Utility And Infrastr -0.98 17.45 +0.04 +0.23% 17.45 17.45 09:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
MVC Mvc Capital +4.05 13.76 +0.63 +4.80% 13.83 13.20 09:36
NMFC New Mountain Finance Corporati +1.94 14.29 +0.24 +1.71% 14.40 14.24 09:36
MFB Maidenform Brands +1.68 23.51 +0.02 +0.09% 23.51 23.50 09:35
AGO Assured Guaranty Ltd +1.61 19.49 +0.53 +2.80% 19.49 19.17 09:36
VAL Valspar Corp. +1.38 66.11 +1.07 +1.65% 66.15 65.84 09:36
OCR Omnicare +1.37 55.74 +0.32 +0.58% 56.25 55.44 09:36
IGK ING Group N.V. +1.36 25.57 +0.07 +0.27% 25.57 25.57 09:30
TRW Trw Automotive Holdings Corp. +1.34 72.38 +0.71 +0.99% 72.40 71.99 09:36
ORAN Orange Ads +1.28 12.79 +0.19 +1.51% 12.79 12.74 09:36
SAN Banco Santander +1.25 8.53 +0.16 +1.91% 8.53 8.51 09:36
PII Polaris Industries Inc. +1.23 132.12 +2.39 +1.84% 132.20 130.55 09:36
ZTS Zoetis Inc. Class A Common Stoc +1.22 31.70 +0.22 +0.70% 32.56 31.64 09:36
EAB First Mortgage Bonds +1.11 19.66 +0.13 +0.67% 19.66 19.60 09:35
HTSI Harris Teeter Supermarkets Inc. +1.11 49.15 +0.06 +0.12% 49.16 49.11 09:36
INT World Fuel Services Corp. +1.10 37.26 +0.25 +0.68% 37.27 37.05 09:36
RST Rosetta Stone +1.02 16.37 +0.04 +0.24% 16.48 16.37 09:36
LFC China Life Insurance Company Limited +1.01 39.87 +0.56 +1.42% 39.93 39.67 09:35
AGC Advent Claymore Convertible Securities +0.98 6.93 +0.03 +0.43% 6.93 6.92 09:35
EQU Equal Energy Ltd +0.96 4.68 +0.04 +0.86% 4.68 4.67 09:35
LEA Lear Corp. +0.92 72.32 +0.36 +0.50% 72.39 71.85 09:36
SID National Steel Corp. +0.91 4.39 +0.05 +1.15% 4.39 4.37 09:36
CMU Colonial Muni Income Trust +0.90 4.11 +0.02 +0.49% 4.11 4.11 09:30
C-Q Citigrp Cap Vi Trups +0.88 25.00 +0.07 +0.28% 25.00 25.00 09:30
LGP Lehigh Gas Partners Lp +0.85 28.17 +0.20 +0.72% 28.17 28.17 09:30
HIX Western Asset High Income Fund II Inc. +0.85 9.35 +0.04 +0.43% 9.35 9.33 09:35
DDF Delaware Dividend & Income +0.84 8.94 +0.05 +0.56% 8.94 8.94 09:30
AMP-A Ameriprise Financial +0.82 25.94 +0.05 +0.19% 25.96 25.94 09:36
GIM Templeton Global +0.82 8.33 +0.06 +0.73% 8.33 8.33 09:30
HOG Harley-Davidson +0.81 65.02 +0.55 +0.85% 65.22 64.68 09:36
ECT Eca Marcellus Trust I +0.81 9.48 +0.08 +0.85% 9.48 9.48 09:30
LHO-I Lasalle Hotel Properties +0.78 21.14 +0.13 +0.62% 21.14 21.14 09:30
AVX Avx Corp. +0.76 13.38 +0.07 +0.53% 13.39 13.34 09:36
AFT Apollo Senior Floating Rate Fund Inc. +0.75 17.97 +0.08 +0.45% 17.97 17.97 09:30
BGX Blackstone Gso Long Short Credit Fund +0.74 18.04 +0.08 +0.45% 18.04 18.04 09:30
BBVA Banco Bilbao Viscaya Argentaria S.A. +0.70 11.58 +0.11 +0.96% 11.60 11.58 09:35
EXG Eaton Vance Tax-Managed Global Diversifi +0.69 9.61 +0.03 +0.31% 9.62 9.58 09:36
FCX Freeport-Mcmoran Copper & Gold +0.68 33.33 +0.32 +0.97% 33.36 33.12 09:36
WSR Whitestone REIT +0.68 13.51 +0.13 +0.97% 13.55 13.45 09:35
XOM Exxon Mobil Corp. +0.67 85.83 +0.33 +0.39% 86.36 85.81 09:36
OB Onebeacon Insurance Group +0.63 14.37 +0.08 +0.56% 14.37 14.37 09:30
CTR Clearbridge Energy MLP Fund In +0.63 21.99 +0.16 +0.73% 21.99 21.99 09:30
MIL Mfc Industrial Ltd +0.62 8.23 +0.06 +0.73% 8.25 8.23 09:33
MHNB Maiden Holdings North America +0.62 25.34 +0.29 +1.16% 25.34 25.34 09:30
BUD Anheuser-Busch Inbev Sa +0.59 98.70 +0.50 +0.51% 98.74 98.65 09:36
RCL Royal Caribbean Cruises Ltd +0.54 38.37 +0.29 +0.76% 38.51 38.20 09:36
JNJ Johnson & Johnson +0.53 86.87 +0.29 +0.33% 86.98 86.56 09:36
JPI Nuveen Preferred And Income Term Fund +0.53 22.47 -0.01 -0.04% 22.56 22.47 09:33
ASC Ardmore Shipping Corporation +0.53 12.14 +0.09 +0.75% 12.15 12.14 09:33
GEB General Electric Capital Corpo +0.52 21.81 +0.11 +0.51% 21.81 21.75 09:31
EGN Energen Corp. +0.51 80.78 +0.63 +0.79% 80.99 80.44 09:36
P Pandora Media Inc. +0.50 26.78 +0.34 +1.29% 26.97 26.60 09:36
GSF Goldman Sachs Group +0.50 24.28 +0.06 +0.25% 24.29 24.26 09:36
MQY Blackrock Muniyield Quality Fund +0.49 13.86 +0.02 +0.14% 13.88 13.86 09:34
DRD Drdgold Limited +0.48 5.64 +0.10 +1.81% 5.64 5.63 09:33
AKP Alliance California Muni +0.47 12.15 +0.04 +0.33% 12.15 12.15 09:30
JNS Janus Capital Group Inc +0.47 8.72 +0.08 +0.93% 8.72 8.67 09:36
ARI Apollo Commercial Real Estate +0.46 15.45 +0.07 +0.46% 15.46 15.45 09:33
LDP Cohen & Steers Limited Duration Preferre +0.45 22.58 +0.06 +0.27% 22.58 22.58 09:30
DOM Dominion Resources Black Warrior +0.45 5.48 +0.05 +0.92% 5.48 5.48 09:30
MHI Pioneer Muni High Income Trust +0.45 14.08 +0.05 +0.36% 14.08 14.08 09:30
BAP Credicorp Ltd +0.45 131.73 +1.24 +0.95% 132.77 130.38 09:36
XOXO Xoxo Group Inc +0.44 13.10 +0.10 +0.77% 13.10 12.98 09:30
AB Alliance Capital Management L.P. +0.44 20.01 +0.17 +0.86% 20.24 19.87 09:36
AYR Aircastle Limited +0.42 17.61 +0.06 +0.34% 17.62 17.59 09:35
GSJ Goldman Sachs Group Inc. [The] +0.42 25.37 +0.08 +0.32% 25.37 25.37 09:30
EMES Emerge Energy Services Lp Commo +0.41 30.34 +0.16 +0.53% 30.34 30.32 09:35
KIM-J Kimco Realty Corporation Class +0.39 19.84 +0.05 +0.25% 19.84 19.84 09:30
MAA Mid-America Apartment Communities +0.38 61.85 +0.26 +0.42% 61.94 61.41 09:36
SLH Solera Holdings +0.34 53.05 +0.39 +0.74% 53.33 52.99 09:36
HGT Hugoton Royalty Trust +0.32 7.16 +0.03 +0.42% 7.21 7.16 09:35
AMTD TD Ameritrade Holding Corp. +0.27 26.30 +0.13 +0.50% 26.33 26.16 09:36
GFI Gold Fields Ltd +0.26 4.45 +0.03 +0.68% 4.56 4.45 09:36
LBF Scudder Global High +0.25 8.05 +0.01 +0.12% 8.07 8.05 09:33
CMRE Costamare Inc. +0.22 17.66 +0.20 +1.15% 17.72 17.58 09:32
SHW Sherwin-Williams Company +0.20 183.21 +0.29 +0.16% 184.13 183.18 09:36
CCG Campus Crest Communities +0.16 10.10 +0.05 +0.50% 10.21 10.06 09:36
HAE Haemonetics Corp. +0.15 39.79 +0.11 +0.28% 39.97 39.79 09:34
CSL Carlisle Companies Inc. +0.13 69.32 +0.07 +0.10% 69.44 69.12 09:35
IFF Internationa Flavors & Fragrances +0.13 81.95 +0.18 +0.22% 82.09 81.76 09:35
BPY Brookfield Property Partners L. +0.11 19.22 +0.16 +0.84% 19.22 19.20 09:31
DTK Deutsche Bk Contingent Cap TR I +0.10 25.78 +0.05 +0.19% 25.78 25.78 09:30
YGE Yingli Green Energy Holding Company +0.09 7.28 unch unch 7.40 7.27 09:36
MQT Blackrock Muniyield Quality Fund II +0.09 12.30 +0.01 +0.08% 12.35 12.30 09:34
CVRR Cvr Refining Lp +0.05 24.01 +0.03 +0.13% 24.50 23.93 09:35
DDD 3D Systems Corp. +0.05 54.40 +0.47 +0.87% 54.68 54.06 09:36
HMN Horace Mann Educators Corp. +0.05 28.31 -0.17 -0.60% 28.58 28.31 09:30
ENH-A Endurance Spec Pfd unch 25.28 +0.08 +0.32% 25.28 25.28 09:30
TRQ Turquoise Hill Resources Ltd. unch 4.17 +0.01 +0.24% 4.23 4.16 09:36
ASP American Strategic Income Portfolio unch 9.62 unch unch 9.67 9.62 09:30
CXO Concho Resources Inc. -0.01 114.13 +0.14 +0.12% 114.82 114.05 09:36
LPS Lender Processing Services Inc -0.14 33.15 -0.03 -0.09% 33.26 33.09 09:35
GM General Motors Company -0.15 35.25 -0.04 -0.11% 35.50 35.24 09:36
FST Forest Oil Corp. -0.21 6.38 +0.03 +0.47% 6.52 6.29 09:36
MGF Mfs Government Markets Income Trust -0.42 5.70 +0.02 +0.35% 5.70 5.70 09:30
AVY Avery Dennison Corp. -0.46 42.73 -0.09 -0.21% 42.98 42.65 09:35
HRC Hill-Rom Holdings Inc -0.52 36.89 -0.05 -0.14% 37.06 36.78 09:36
CFR-A Cullen/Frost Bankers Inc. -0.63 20.90 +0.10 +0.48% 20.90 20.90 09:30
CPA Copa Holdings S.A. -0.71 139.02 -0.49 -0.35% 140.62 138.53 09:36
COF-P Capital One Financial Corp Pfd -0.83 21.65 -0.14 -0.64% 21.83 21.65 09:36
BUI Blackrock Utility And Infrastr -0.98 17.45 +0.04 +0.23% 17.45 17.45 09:30
(0)
(0)
