Posted On: 10/21/2013 1:03:29 PM
Post# of 39348
NYSE Most Active Stocks Monday, October 21, 2013 1:03:05 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AOS Smith [A.O.] Corp. +3.50 49.52 +2.77 +5.93% 51.19 48.62 12:47
FRC-B First Republic Bank +3.22 22.36 +0.44 +2.01% 22.36 22.02 12:09
BCC Boise Cascade L.L.C. Common ST +3.18 26.79 +1.70 +6.78% 27.06 25.88 12:47
BMA Banco Macro S.A. +2.99 32.27 +2.80 +9.50% 32.48 29.92 12:47
PHG Koninklijke Philips Electronics +2.93 35.11 +1.56 +4.65% 35.46 35.04 12:47
AIB Apollo Investment Corporation +2.86 20.96 +0.71 +3.51% 21.00 20.47 12:25
TMK-B Torchmark Corporation +2.85 21.91 +0.44 +2.05% 21.92 21.77 12:36
VFC V.F. Corp. +2.84 212.93 +8.63 +4.22% 214.40 210.33 12:46
GOL Gol Linhas Aereas Inteligentes S.A. +2.70 5.28 +0.39 +7.98% 5.34 5.06 12:47
ARH-C Arch Capital Group Ltd. 6.75% P +2.70 24.16 +0.47 +1.98% 24.20 23.84 12:43
SCE-G Sce Trust II +2.70 19.51 +0.23 +1.19% 19.57 19.44 12:30
EFC Ellington Financial Llc +2.65 23.74 +0.46 +1.98% 23.77 23.22 12:43
CE Celanese Corp. +2.62 56.09 +2.11 +3.91% 56.64 54.73 12:47
SAP Sap Ag +2.59 76.36 +2.61 +3.54% 77.59 76.21 12:47
MWR Morgan Stanley Cap TR III Capital Trust +2.48 24.34 +0.26 +1.08% 24.35 24.12 12:44
MWG Morgan Stanley Cap TR IV Gtd Cap Secs +2.47 24.34 +0.27 +1.12% 24.34 24.09 12:45
SEP Spectra Energy Partners Lp +2.46 46.37 +1.12 +2.48% 46.44 44.54 12:46
MLP Maui Land & Pineapple Company +2.42 4.48 +0.29 +6.92% 4.48 4.20 11:43
NRF-B Northstar Rlty Ser B +2.42 23.68 +0.22 +0.94% 23.69 23.54 12:23
VOC Voc Energy Trust +2.41 17.00 +0.49 +2.97% 17.20 16.70 12:46
VNO-K Vornado Realty Trust +2.38 20.83 +0.35 +1.71% 20.83 20.59 12:42
PBT Permian Basin Royalty Trust +2.35 15.67 +0.35 +2.28% 15.75 15.35 12:46
TCB-C Tcf Financial Corp +2.31 22.59 +0.69 +3.15% 22.59 22.42 12:01
NRF-C Northstar Realty Finance Corp. +2.29 24.68 +0.28 +1.15% 24.72 24.58 12:31
SSW-C Seaspan Corporation +2.28 27.20 +0.32 +1.19% 27.22 27.03 12:24
TEP Tallgrass Energy Partners Lp +2.24 24.82 +0.57 +2.35% 25.14 24.43 12:44
MX Magnachip Semiconductor Corp. +2.23 23.01 +1.01 +4.59% 23.05 21.95 12:47
TRC Tejon Ranch Company +2.22 33.84 +1.26 +3.87% 33.94 32.74 12:47
CAF Morgan Stanley China A Share Fund Inc. +2.21 23.13 +0.43 +1.89% 23.22 22.95 12:43
CYN-C City National Corporation +2.19 20.17 +0.25 +1.26% 20.22 20.07 12:43
PRA Pro-Assurance Corp. +2.18 47.72 +1.35 +2.91% 48.28 47.16 12:47
CM Canadian Imperial Bank Of Commerce +2.14 82.86 +1.31 +1.61% 82.88 81.45 12:47
NNN-D National Retail Properties In +2.14 23.39 +0.27 +1.17% 23.40 23.14 12:47
WBS-E Webster Financial Corporation +2.13 22.48 +0.20 +0.90% 22.48 22.41 12:38
COLE Cole Real Estate Investments +2.13 13.00 +0.28 +2.20% 13.03 12.68 12:47
SAN-I Banco Santander Central Hispano +2.11 23.41 +0.25 +1.08% 23.41 23.13 12:10
NEE-C Fpl Group Inc. 5 7/8% Preferre +2.10 24.47 +0.23 +0.95% 24.50 24.24 12:32
RGR Sturm Ruger & Company +2.09 70.13 +2.56 +3.79% 70.32 67.77 12:46
GE General Electric Company +2.08 26.27 +0.72 +2.82% 26.35 25.79 12:47
VNO-L Vornado Realty Trust +2.08 20.17 +0.24 +1.20% 20.18 19.96 11:33
PER Sandridge Permian Trust +2.04 15.46 +0.23 +1.51% 15.49 15.26 12:47
TDA Telephone And Data Systems In +2.02 20.49 +0.32 +1.59% 20.56 20.40 12:38
QRE Qr Energy Lp +2.00 17.99 +0.38 +2.16% 18.00 17.61 12:46
WAL Western Alliance Bancorporation +1.99 21.55 +0.68 +3.26% 21.66 20.83 12:47
FRC-A First Republic Bank 6.70% +1.98 23.85 +0.29 +1.23% 23.92 23.66 12:40
HCLP Hi-Crush Partners Lp +1.98 32.24 +1.75 +5.74% 32.45 31.10 12:47
DVN Devon Energy Corp. +1.95 64.82 +1.61 +2.55% 66.82 64.51 12:47
ABB Abb Ltd +1.94 24.07 +0.39 +1.65% 24.12 23.93 12:47
STM Stmicroelectronics N.V. +1.93 8.85 +0.20 +2.31% 8.87 8.71 12:46
DTK Deutsche Bk Contingent Cap TR I +1.92 26.16 +0.20 +0.77% 26.20 26.07 12:46
TCB-B Tcf Financial Corporation +1.90 25.01 +0.27 +1.09% 25.05 24.98 12:29
ENH-B Endurance Specialty Holdings L +1.90 25.18 +0.13 +0.52% 25.23 25.16 12:45
MWO Morgan Stanley Cap TR V Gtd Cap Secs +1.89 23.52 +0.27 +1.16% 23.53 23.27 12:42
FRC-C First Republic Bank +1.87 20.54 +0.19 +0.93% 20.54 20.35 12:42
PBI-B Pitney Bowes Inc .6.70% Notes +1.85 24.77 +0.22 +0.90% 24.77 24.53 12:42
MIE Cohen & Steers MLP Income And +1.85 17.94 +0.74 +4.30% 17.98 17.00 12:47
ADM Archer-Daniels-Midland Company +1.84 38.66 +0.64 +1.68% 38.84 38.25 12:47
MWE Markwest Energy Partners Lp +1.83 71.39 +1.35 +1.93% 71.55 69.75 12:46
AOL Aol Inc. +1.82 35.08 +1.13 +3.33% 35.23 34.32 12:47
CLV Cliffs Natural Resources Inc. Dep. Pfd. +1.80 21.73 +0.50 +2.36% 21.98 21.46 12:41
ACMP Access Midstream Partners L.P. +1.79 50.93 +1.10 +2.21% 50.93 49.83 12:47
FSS Federal Signal Corp. +1.79 14.56 +0.29 +2.03% 14.58 14.27 12:47
NNN-E National Retail Properties Depo +1.77 20.00 +0.15 +0.76% 20.09 19.81 12:38
CHN China Fund +1.77 23.07 +0.19 +0.83% 23.08 22.91 12:45
CAB Cabela's Inc +1.76 63.35 +1.37 +2.21% 63.69 62.11 12:47
NRP Natural Resource Partners Lp +1.75 20.29 +0.35 +1.76% 20.29 19.94 12:45
BCS-D Barclays Bank Plc +1.75 25.49 +0.09 +0.35% 25.53 25.45 12:42
O-F Realty Income Corporation +1.74 24.20 +0.10 +0.41% 24.24 24.17 12:39
PUK- Prudential 6.75% +1.73 24.81 +0.16 +0.65% 24.86 24.80 12:38
MSZ Morgan Stanley Capital Trust Vii Cap Sec +1.73 24.54 +0.24 +0.99% 24.54 24.37 12:41
COY Blackrock Corporate High Yield Fund +1.73 7.18 +0.05 +0.70% 7.20 7.16 12:47
PAA Plains All American Pipeline L.P. +1.72 51.37 +0.82 +1.62% 51.40 50.66 12:46
EAB First Mortgage Bonds +1.71 19.75 +0.19 +0.97% 19.75 19.66 12:12
PQ Petroquest Energy Inc +1.71 4.89 +0.16 +3.38% 4.89 4.69 12:46
PL-C Protective Life Corporation +1.70 23.46 +0.25 +1.08% 23.48 23.29 12:44
CBL-E Cbl & Associates Properties I +1.69 23.08 +0.21 +0.92% 23.10 23.03 11:17
IIM Invesco Insured Muni Income Trust +1.67 14.05 +0.19 +1.37% 14.07 14.00 12:47
FDI Fort Dearborn Income Securities +1.67 14.21 +0.08 +0.57% 14.22 14.13 11:54
NFX Newfield Exploration Company +1.65 30.91 +0.57 +1.88% 31.20 30.42 12:47
MET-A Metlife Pfd A Fltg +1.65 22.15 +0.30 +1.37% 22.37 21.81 12:26
NJ Nidec Corporation +1.64 22.75 +0.57 +2.57% 22.77 22.62 12:42
HVT Haverty Furniture Companies +1.63 25.25 +0.58 +2.35% 25.37 24.46 12:44
GGP-A General Growth Properties Inc +1.60 21.75 +0.23 +1.07% 21.82 21.73 12:23
IVR-A Invesco Mortgage Capital Inc. +1.60 22.42 +0.25 +1.13% 22.42 22.30 12:02
REG-F Regency Centers Corporation +1.60 22.78 +0.23 +1.02% 22.78 22.63 12:29
QEPM Qep Midstream Partners Lp +1.60 22.88 +0.43 +1.92% 22.88 22.16 12:46
SAH Sonic Automotive +1.59 24.72 +0.88 +3.69% 24.76 23.01 12:47
ASG Liberty All-Star Growth Fund +1.59 5.25 +0.07 +1.35% 5.26 5.21 12:47
TCO-K Taubman Centers Inc. +1.58 21.69 +0.33 +1.54% 21.69 21.50 12:20
TRGP Targa Resources +1.58 76.02 +1.02 +1.36% 76.10 75.01 12:46
MJN Mead Johnson Nutrition Company +1.58 80.29 +1.48 +1.88% 81.28 79.31 12:47
PH Parker-Hannifin Corp. +1.57 115.29 +2.88 +2.56% 115.56 113.10 12:47
RIG Transocean Inc. +1.57 46.42 +0.53 +1.15% 46.74 46.05 12:47
GAB-H The Gabelli Eqty Trust Inc. +1.57 20.95 +0.18 +0.87% 20.95 20.89 12:46
PNG Paa Natural Gas Storage L.P. +1.57 22.94 +0.34 +1.50% 22.95 22.61 12:45
CTU Qwest Corporation +1.57 23.78 +0.25 +1.06% 23.88 23.65 12:38
LXK Lexmark International +1.55 35.97 +0.64 +1.81% 36.07 35.35 12:46
MMP Magellan Midstream Partners L.P. +1.55 58.65 +0.73 +1.26% 58.71 57.54 12:46
ARR-B Armour Residential REIT Inc. +1.54 20.63 +0.22 +1.08% 20.64 20.55 12:41
PHT Pioneer High Income Trust +1.53 17.13 +0.19 +1.12% 17.15 16.97 12:47
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AOS Smith [A.O.] Corp. +3.50 49.52 +2.77 +5.93% 51.19 48.62 12:47
FRC-B First Republic Bank +3.22 22.36 +0.44 +2.01% 22.36 22.02 12:09
BCC Boise Cascade L.L.C. Common ST +3.18 26.79 +1.70 +6.78% 27.06 25.88 12:47
BMA Banco Macro S.A. +2.99 32.27 +2.80 +9.50% 32.48 29.92 12:47
PHG Koninklijke Philips Electronics +2.93 35.11 +1.56 +4.65% 35.46 35.04 12:47
AIB Apollo Investment Corporation +2.86 20.96 +0.71 +3.51% 21.00 20.47 12:25
TMK-B Torchmark Corporation +2.85 21.91 +0.44 +2.05% 21.92 21.77 12:36
VFC V.F. Corp. +2.84 212.93 +8.63 +4.22% 214.40 210.33 12:46
GOL Gol Linhas Aereas Inteligentes S.A. +2.70 5.28 +0.39 +7.98% 5.34 5.06 12:47
ARH-C Arch Capital Group Ltd. 6.75% P +2.70 24.16 +0.47 +1.98% 24.20 23.84 12:43
SCE-G Sce Trust II +2.70 19.51 +0.23 +1.19% 19.57 19.44 12:30
EFC Ellington Financial Llc +2.65 23.74 +0.46 +1.98% 23.77 23.22 12:43
CE Celanese Corp. +2.62 56.09 +2.11 +3.91% 56.64 54.73 12:47
SAP Sap Ag +2.59 76.36 +2.61 +3.54% 77.59 76.21 12:47
MWR Morgan Stanley Cap TR III Capital Trust +2.48 24.34 +0.26 +1.08% 24.35 24.12 12:44
MWG Morgan Stanley Cap TR IV Gtd Cap Secs +2.47 24.34 +0.27 +1.12% 24.34 24.09 12:45
SEP Spectra Energy Partners Lp +2.46 46.37 +1.12 +2.48% 46.44 44.54 12:46
MLP Maui Land & Pineapple Company +2.42 4.48 +0.29 +6.92% 4.48 4.20 11:43
NRF-B Northstar Rlty Ser B +2.42 23.68 +0.22 +0.94% 23.69 23.54 12:23
VOC Voc Energy Trust +2.41 17.00 +0.49 +2.97% 17.20 16.70 12:46
VNO-K Vornado Realty Trust +2.38 20.83 +0.35 +1.71% 20.83 20.59 12:42
PBT Permian Basin Royalty Trust +2.35 15.67 +0.35 +2.28% 15.75 15.35 12:46
TCB-C Tcf Financial Corp +2.31 22.59 +0.69 +3.15% 22.59 22.42 12:01
NRF-C Northstar Realty Finance Corp. +2.29 24.68 +0.28 +1.15% 24.72 24.58 12:31
SSW-C Seaspan Corporation +2.28 27.20 +0.32 +1.19% 27.22 27.03 12:24
TEP Tallgrass Energy Partners Lp +2.24 24.82 +0.57 +2.35% 25.14 24.43 12:44
MX Magnachip Semiconductor Corp. +2.23 23.01 +1.01 +4.59% 23.05 21.95 12:47
TRC Tejon Ranch Company +2.22 33.84 +1.26 +3.87% 33.94 32.74 12:47
CAF Morgan Stanley China A Share Fund Inc. +2.21 23.13 +0.43 +1.89% 23.22 22.95 12:43
CYN-C City National Corporation +2.19 20.17 +0.25 +1.26% 20.22 20.07 12:43
PRA Pro-Assurance Corp. +2.18 47.72 +1.35 +2.91% 48.28 47.16 12:47
CM Canadian Imperial Bank Of Commerce +2.14 82.86 +1.31 +1.61% 82.88 81.45 12:47
NNN-D National Retail Properties In +2.14 23.39 +0.27 +1.17% 23.40 23.14 12:47
WBS-E Webster Financial Corporation +2.13 22.48 +0.20 +0.90% 22.48 22.41 12:38
COLE Cole Real Estate Investments +2.13 13.00 +0.28 +2.20% 13.03 12.68 12:47
SAN-I Banco Santander Central Hispano +2.11 23.41 +0.25 +1.08% 23.41 23.13 12:10
NEE-C Fpl Group Inc. 5 7/8% Preferre +2.10 24.47 +0.23 +0.95% 24.50 24.24 12:32
RGR Sturm Ruger & Company +2.09 70.13 +2.56 +3.79% 70.32 67.77 12:46
GE General Electric Company +2.08 26.27 +0.72 +2.82% 26.35 25.79 12:47
VNO-L Vornado Realty Trust +2.08 20.17 +0.24 +1.20% 20.18 19.96 11:33
PER Sandridge Permian Trust +2.04 15.46 +0.23 +1.51% 15.49 15.26 12:47
TDA Telephone And Data Systems In +2.02 20.49 +0.32 +1.59% 20.56 20.40 12:38
QRE Qr Energy Lp +2.00 17.99 +0.38 +2.16% 18.00 17.61 12:46
WAL Western Alliance Bancorporation +1.99 21.55 +0.68 +3.26% 21.66 20.83 12:47
FRC-A First Republic Bank 6.70% +1.98 23.85 +0.29 +1.23% 23.92 23.66 12:40
HCLP Hi-Crush Partners Lp +1.98 32.24 +1.75 +5.74% 32.45 31.10 12:47
DVN Devon Energy Corp. +1.95 64.82 +1.61 +2.55% 66.82 64.51 12:47
ABB Abb Ltd +1.94 24.07 +0.39 +1.65% 24.12 23.93 12:47
STM Stmicroelectronics N.V. +1.93 8.85 +0.20 +2.31% 8.87 8.71 12:46
DTK Deutsche Bk Contingent Cap TR I +1.92 26.16 +0.20 +0.77% 26.20 26.07 12:46
TCB-B Tcf Financial Corporation +1.90 25.01 +0.27 +1.09% 25.05 24.98 12:29
ENH-B Endurance Specialty Holdings L +1.90 25.18 +0.13 +0.52% 25.23 25.16 12:45
MWO Morgan Stanley Cap TR V Gtd Cap Secs +1.89 23.52 +0.27 +1.16% 23.53 23.27 12:42
FRC-C First Republic Bank +1.87 20.54 +0.19 +0.93% 20.54 20.35 12:42
PBI-B Pitney Bowes Inc .6.70% Notes +1.85 24.77 +0.22 +0.90% 24.77 24.53 12:42
MIE Cohen & Steers MLP Income And +1.85 17.94 +0.74 +4.30% 17.98 17.00 12:47
ADM Archer-Daniels-Midland Company +1.84 38.66 +0.64 +1.68% 38.84 38.25 12:47
MWE Markwest Energy Partners Lp +1.83 71.39 +1.35 +1.93% 71.55 69.75 12:46
AOL Aol Inc. +1.82 35.08 +1.13 +3.33% 35.23 34.32 12:47
CLV Cliffs Natural Resources Inc. Dep. Pfd. +1.80 21.73 +0.50 +2.36% 21.98 21.46 12:41
ACMP Access Midstream Partners L.P. +1.79 50.93 +1.10 +2.21% 50.93 49.83 12:47
FSS Federal Signal Corp. +1.79 14.56 +0.29 +2.03% 14.58 14.27 12:47
NNN-E National Retail Properties Depo +1.77 20.00 +0.15 +0.76% 20.09 19.81 12:38
CHN China Fund +1.77 23.07 +0.19 +0.83% 23.08 22.91 12:45
CAB Cabela's Inc +1.76 63.35 +1.37 +2.21% 63.69 62.11 12:47
NRP Natural Resource Partners Lp +1.75 20.29 +0.35 +1.76% 20.29 19.94 12:45
BCS-D Barclays Bank Plc +1.75 25.49 +0.09 +0.35% 25.53 25.45 12:42
O-F Realty Income Corporation +1.74 24.20 +0.10 +0.41% 24.24 24.17 12:39
PUK- Prudential 6.75% +1.73 24.81 +0.16 +0.65% 24.86 24.80 12:38
MSZ Morgan Stanley Capital Trust Vii Cap Sec +1.73 24.54 +0.24 +0.99% 24.54 24.37 12:41
COY Blackrock Corporate High Yield Fund +1.73 7.18 +0.05 +0.70% 7.20 7.16 12:47
PAA Plains All American Pipeline L.P. +1.72 51.37 +0.82 +1.62% 51.40 50.66 12:46
EAB First Mortgage Bonds +1.71 19.75 +0.19 +0.97% 19.75 19.66 12:12
PQ Petroquest Energy Inc +1.71 4.89 +0.16 +3.38% 4.89 4.69 12:46
PL-C Protective Life Corporation +1.70 23.46 +0.25 +1.08% 23.48 23.29 12:44
CBL-E Cbl & Associates Properties I +1.69 23.08 +0.21 +0.92% 23.10 23.03 11:17
IIM Invesco Insured Muni Income Trust +1.67 14.05 +0.19 +1.37% 14.07 14.00 12:47
FDI Fort Dearborn Income Securities +1.67 14.21 +0.08 +0.57% 14.22 14.13 11:54
NFX Newfield Exploration Company +1.65 30.91 +0.57 +1.88% 31.20 30.42 12:47
MET-A Metlife Pfd A Fltg +1.65 22.15 +0.30 +1.37% 22.37 21.81 12:26
NJ Nidec Corporation +1.64 22.75 +0.57 +2.57% 22.77 22.62 12:42
HVT Haverty Furniture Companies +1.63 25.25 +0.58 +2.35% 25.37 24.46 12:44
GGP-A General Growth Properties Inc +1.60 21.75 +0.23 +1.07% 21.82 21.73 12:23
IVR-A Invesco Mortgage Capital Inc. +1.60 22.42 +0.25 +1.13% 22.42 22.30 12:02
REG-F Regency Centers Corporation +1.60 22.78 +0.23 +1.02% 22.78 22.63 12:29
QEPM Qep Midstream Partners Lp +1.60 22.88 +0.43 +1.92% 22.88 22.16 12:46
SAH Sonic Automotive +1.59 24.72 +0.88 +3.69% 24.76 23.01 12:47
ASG Liberty All-Star Growth Fund +1.59 5.25 +0.07 +1.35% 5.26 5.21 12:47
TCO-K Taubman Centers Inc. +1.58 21.69 +0.33 +1.54% 21.69 21.50 12:20
TRGP Targa Resources +1.58 76.02 +1.02 +1.36% 76.10 75.01 12:46
MJN Mead Johnson Nutrition Company +1.58 80.29 +1.48 +1.88% 81.28 79.31 12:47
PH Parker-Hannifin Corp. +1.57 115.29 +2.88 +2.56% 115.56 113.10 12:47
RIG Transocean Inc. +1.57 46.42 +0.53 +1.15% 46.74 46.05 12:47
GAB-H The Gabelli Eqty Trust Inc. +1.57 20.95 +0.18 +0.87% 20.95 20.89 12:46
PNG Paa Natural Gas Storage L.P. +1.57 22.94 +0.34 +1.50% 22.95 22.61 12:45
CTU Qwest Corporation +1.57 23.78 +0.25 +1.06% 23.88 23.65 12:38
LXK Lexmark International +1.55 35.97 +0.64 +1.81% 36.07 35.35 12:46
MMP Magellan Midstream Partners L.P. +1.55 58.65 +0.73 +1.26% 58.71 57.54 12:46
ARR-B Armour Residential REIT Inc. +1.54 20.63 +0.22 +1.08% 20.64 20.55 12:41
PHT Pioneer High Income Trust +1.53 17.13 +0.19 +1.12% 17.15 16.97 12:47
(0)
(0)
