Posted On: 10/21/2013 2:05:46 PM
Post# of 39348
NYSE Most Active Stocks Monday, October 21, 2013 2:05:21 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AOS Smith [A.O.] Corp. +3.59 49.56 +2.81 +6.01% 51.19 48.62 13:50
NNN-E National Retail Properties Depo +3.19 20.30 +0.45 +2.27% 20.30 19.81 13:44
FRC-B First Republic Bank +3.18 22.42 +0.50 +2.28% 22.42 22.02 13:49
BCC Boise Cascade L.L.C. Common ST +3.11 26.79 +1.70 +6.78% 27.06 25.88 13:49
DVN Devon Energy Corp. +3.02 66.14 +2.93 +4.64% 66.82 64.51 13:50
TEP Tallgrass Energy Partners Lp +2.97 24.82 +0.57 +2.35% 25.14 24.43 13:43
PHG Koninklijke Philips Electronics +2.97 35.13 +1.58 +4.71% 35.46 35.04 13:49
MX Magnachip Semiconductor Corp. +2.94 23.63 +1.63 +7.41% 23.63 21.95 13:49
BMA Banco Macro S.A. +2.90 32.22 +2.75 +9.33% 32.70 29.92 13:49
ARH-C Arch Capital Group Ltd. 6.75% P +2.87 24.18 +0.49 +2.07% 24.20 23.84 13:47
AIB Apollo Investment Corporation +2.86 20.96 +0.71 +3.51% 21.00 20.47 13:33
TMK-B Torchmark Corporation +2.81 22.03 +0.56 +2.61% 22.03 21.77 13:47
NRF-B Northstar Rlty Ser B +2.78 23.73 +0.27 +1.15% 23.73 23.54 13:16
CYN-C City National Corporation +2.77 20.26 +0.34 +1.71% 20.27 20.07 13:40
GOL Gol Linhas Aereas Inteligentes S.A. +2.74 5.32 +0.43 +8.79% 5.37 5.06 13:50
EFC Ellington Financial Llc +2.72 23.75 +0.47 +2.02% 23.77 23.22 13:47
VFC V.F. Corp. +2.69 212.00 +7.70 +3.77% 214.40 210.33 13:50
PBT Permian Basin Royalty Trust +2.69 15.74 +0.42 +2.74% 15.75 15.35 13:49
CE Celanese Corp. +2.68 56.24 +2.26 +4.19% 56.64 54.73 13:49
SAP Sap Ag +2.61 76.38 +2.63 +3.57% 77.59 76.21 13:50
PBR Petroleo Brasileiro S.A.- Petrobras +2.57 16.19 +0.66 +4.25% 16.40 15.25 13:50
CAF Morgan Stanley China A Share Fund Inc. +2.57 23.19 +0.49 +2.16% 23.22 22.95 13:48
NRF-C Northstar Realty Finance Corp. +2.52 24.74 +0.34 +1.39% 24.74 24.58 13:48
TDA Telephone And Data Systems In +2.48 20.55 +0.38 +1.88% 20.59 20.40 13:49
MWR Morgan Stanley Cap TR III Capital Trust +2.48 24.30 +0.22 +0.91% 24.38 24.12 13:49
MWG Morgan Stanley Cap TR IV Gtd Cap Secs +2.47 24.33 +0.26 +1.08% 24.36 24.09 13:49
PBR.A Petroleo Brasileiro S.A.- Petrobras +2.45 17.33 +0.73 +4.40% 17.54 16.39 13:50
KEY-G Keycorp Pfd Ser A +2.41 126.70 +1.25 +1.00% 126.70 124.90 13:02
SEP Spectra Energy Partners Lp +2.40 46.20 +0.95 +2.10% 46.55 44.54 13:49
TRC Tejon Ranch Company +2.39 33.80 +1.22 +3.74% 33.94 32.74 13:44
MWE Markwest Energy Partners Lp +2.37 71.80 +1.76 +2.51% 71.89 69.75 13:49
CAB Cabela's Inc +2.35 63.95 +1.97 +3.18% 64.00 62.11 13:49
BCS-D Barclays Bank Plc +2.33 25.48 +0.08 +0.31% 25.53 25.45 13:47
TCB-C Tcf Financial Corp +2.29 22.58 +0.68 +3.11% 22.59 22.42 13:47
VNO-L Vornado Realty Trust +2.28 20.13 +0.20 +1.00% 20.21 19.96 13:47
HCLP Hi-Crush Partners Lp +2.27 32.41 +1.92 +6.30% 32.49 31.10 13:48
VOC Voc Energy Trust +2.26 16.95 +0.44 +2.67% 17.20 16.70 13:45
HBC-A HSBC Hldgs Pfd A ADR +2.26 24.83 +0.34 +1.39% 25.00 24.62 13:39
FRC-A First Republic Bank 6.70% +2.24 23.90 +0.34 +1.44% 23.92 23.66 13:48
WAL Western Alliance Bancorporation +2.22 21.71 +0.84 +4.02% 21.75 20.83 13:50
VNO-K Vornado Realty Trust +2.22 20.77 +0.29 +1.42% 20.84 20.59 13:29
FSS Federal Signal Corp. +2.20 14.61 +0.34 +2.38% 14.62 14.27 13:49
GGE Claymore Dividend & Income Fund +2.19 18.31 +0.15 +0.83% 18.58 18.02 13:49
OCR-B Omnicare Cap TR II +2.19 70.10 +1.27 +1.85% 70.20 69.20 13:14
CM Canadian Imperial Bank Of Commerce +2.19 82.90 +1.35 +1.66% 82.93 81.45 13:49
SAN-I Banco Santander Central Hispano +2.18 23.42 +0.26 +1.12% 23.44 23.13 13:03
ALL-A Gmac Capital Trust I Fixed Rate +2.16 27.01 +0.20 +0.75% 27.06 23.45 13:49
FRC-C First Republic Bank +2.15 20.54 +0.19 +0.93% 20.54 20.35 13:42
NNN-D National Retail Properties In +2.14 23.40 +0.28 +1.21% 23.44 23.14 13:39
PAA Plains All American Pipeline L.P. +2.12 51.59 +1.04 +2.06% 51.64 50.66 13:49
SSW-C Seaspan Corporation +2.11 27.11 +0.23 +0.86% 27.22 27.03 13:47
KFN Kkr Financial +2.08 10.86 +0.13 +1.21% 10.87 10.68 13:49
PRA Pro-Assurance Corp. +2.07 47.64 +1.27 +2.74% 48.28 47.16 13:50
SCE-G Sce Trust II +2.07 19.44 +0.16 +0.83% 19.57 19.44 13:49
GE General Electric Company +2.06 26.21 +0.66 +2.58% 26.35 25.79 13:50
GGM Guggenheim Credit Allocation F +2.06 23.00 +0.30 +1.32% 23.00 22.79 13:46
JMP Jmp Group Inc +2.04 6.51 +0.33 +5.34% 6.51 6.18 13:35
ABB Abb Ltd +2.02 24.10 +0.42 +1.77% 24.12 23.93 13:50
COY Blackrock Corporate High Yield Fund +2.02 7.18 +0.05 +0.70% 7.20 7.16 13:49
ENH-B Endurance Specialty Holdings L +2.02 25.19 +0.14 +0.56% 25.23 25.16 13:32
TDJ Telephone And Data Systems In +2.00 24.84 +0.34 +1.39% 24.86 24.55 13:45
PL-C Protective Life Corporation +2.00 23.45 +0.24 +1.03% 23.49 23.29 13:41
LF Leapfrog Enterprises Inc +1.99 8.99 +0.30 +3.45% 8.99 8.69 13:50
NRP Natural Resource Partners Lp +1.98 20.24 +0.30 +1.50% 20.30 19.94 13:48
DXB Deutsche Bk Contingent Cap TR I +1.98 24.87 +0.21 +0.85% 25.00 24.73 13:38
SLG-I Sl Green Realty Corp +1.96 22.65 +0.30 +1.34% 22.68 22.39 13:48
MWO Morgan Stanley Cap TR V Gtd Cap Secs +1.95 23.54 +0.29 +1.25% 23.62 23.27 13:39
STM Stmicroelectronics N.V. +1.93 8.84 +0.19 +2.20% 8.87 8.71 13:49
CHN China Fund +1.93 23.10 +0.22 +0.96% 23.10 22.91 13:41
EAB First Mortgage Bonds +1.93 19.78 +0.22 +1.12% 19.78 19.66 13:31
DTK Deutsche Bk Contingent Cap TR I +1.92 26.16 +0.20 +0.77% 26.20 26.07 13:49
PBI-B Pitney Bowes Inc .6.70% Notes +1.92 24.77 +0.22 +0.90% 24.77 24.53 13:37
COLE Cole Real Estate Investments +1.90 12.95 +0.23 +1.81% 13.03 12.68 13:49
PNG Paa Natural Gas Storage L.P. +1.89 23.00 +0.40 +1.77% 23.05 22.61 13:44
GGP-A General Growth Properties Inc +1.89 21.80 +0.28 +1.30% 21.82 21.73 13:42
O-F Realty Income Corporation +1.88 24.22 +0.12 +0.50% 24.24 24.17 13:48
WBS-E Webster Financial Corporation +1.88 22.45 +0.17 +0.76% 22.48 22.41 13:39
SGZA Selective Insurance Group Inc +1.86 20.70 +0.27 +1.32% 20.74 20.62 13:39
SFE Safeguard Scientifics +1.86 17.52 +0.46 +2.70% 17.74 17.10 13:45
HCN-J Health Care REIT Inc. +1.83 23.02 +0.28 +1.23% 23.02 22.85 13:39
ACMP Access Midstream Partners L.P. +1.82 50.81 +0.98 +1.97% 51.04 49.83 13:48
PUK- Prudential 6.75% +1.82 24.82 +0.17 +0.69% 24.86 24.80 13:37
PER Sandridge Permian Trust +1.82 15.44 +0.21 +1.38% 15.50 15.26 13:50
BR Broadridge Financial Solutions Llc +1.80 33.81 +0.60 +1.81% 33.91 33.07 13:49
UMH Umh Properties +1.79 10.62 +0.14 +1.34% 10.68 10.32 13:49
MET-A Metlife Pfd A Fltg +1.78 22.25 +0.40 +1.83% 22.37 21.81 13:40
AXS-C Axis Capital Holdings Limited P +1.78 24.15 +0.36 +1.51% 24.23 23.75 13:48
ADM Archer-Daniels-Midland Company +1.77 38.64 +0.62 +1.63% 38.84 38.25 13:50
QRE Qr Energy Lp +1.76 17.95 +0.34 +1.93% 18.09 17.61 13:49
NJ Nidec Corporation +1.75 22.71 +0.53 +2.39% 22.77 22.62 13:44
PSXP Phillips 66 Partners Lp +1.75 32.53 +0.91 +2.88% 32.64 31.31 13:50
SXL Sunoco Logistics Partners Lp +1.73 69.12 +1.17 +1.72% 69.25 67.88 13:49
MSZ Morgan Stanley Capital Trust Vii Cap Sec +1.73 24.52 +0.22 +0.91% 24.54 24.37 13:44
MIE Cohen & Steers MLP Income And +1.73 17.88 +0.68 +3.95% 17.98 17.00 13:50
SCE-F Sce Trust I +1.72 21.40 +0.30 +1.42% 21.49 21.15 13:47
BEE-A Strategic Hotels A +1.71 22.85 +0.05 +0.22% 22.86 22.78 12:48
VIV Telecomunicacoes De Sao Paulo S/A Ads +1.71 22.80 +0.77 +3.50% 22.86 22.20 13:50
WNR Western Refining +1.70 34.89 +1.11 +3.29% 35.08 33.81 13:49
WGP Western Gas Eqty Partners Lp +1.70 38.94 +0.71 +1.86% 39.00 38.18 13:49
RIG Transocean Inc. +1.70 46.51 +0.62 +1.35% 46.74 46.05 13:49
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
AOS Smith [A.O.] Corp. +3.59 49.56 +2.81 +6.01% 51.19 48.62 13:50
NNN-E National Retail Properties Depo +3.19 20.30 +0.45 +2.27% 20.30 19.81 13:44
FRC-B First Republic Bank +3.18 22.42 +0.50 +2.28% 22.42 22.02 13:49
BCC Boise Cascade L.L.C. Common ST +3.11 26.79 +1.70 +6.78% 27.06 25.88 13:49
DVN Devon Energy Corp. +3.02 66.14 +2.93 +4.64% 66.82 64.51 13:50
TEP Tallgrass Energy Partners Lp +2.97 24.82 +0.57 +2.35% 25.14 24.43 13:43
PHG Koninklijke Philips Electronics +2.97 35.13 +1.58 +4.71% 35.46 35.04 13:49
MX Magnachip Semiconductor Corp. +2.94 23.63 +1.63 +7.41% 23.63 21.95 13:49
BMA Banco Macro S.A. +2.90 32.22 +2.75 +9.33% 32.70 29.92 13:49
ARH-C Arch Capital Group Ltd. 6.75% P +2.87 24.18 +0.49 +2.07% 24.20 23.84 13:47
AIB Apollo Investment Corporation +2.86 20.96 +0.71 +3.51% 21.00 20.47 13:33
TMK-B Torchmark Corporation +2.81 22.03 +0.56 +2.61% 22.03 21.77 13:47
NRF-B Northstar Rlty Ser B +2.78 23.73 +0.27 +1.15% 23.73 23.54 13:16
CYN-C City National Corporation +2.77 20.26 +0.34 +1.71% 20.27 20.07 13:40
GOL Gol Linhas Aereas Inteligentes S.A. +2.74 5.32 +0.43 +8.79% 5.37 5.06 13:50
EFC Ellington Financial Llc +2.72 23.75 +0.47 +2.02% 23.77 23.22 13:47
VFC V.F. Corp. +2.69 212.00 +7.70 +3.77% 214.40 210.33 13:50
PBT Permian Basin Royalty Trust +2.69 15.74 +0.42 +2.74% 15.75 15.35 13:49
CE Celanese Corp. +2.68 56.24 +2.26 +4.19% 56.64 54.73 13:49
SAP Sap Ag +2.61 76.38 +2.63 +3.57% 77.59 76.21 13:50
PBR Petroleo Brasileiro S.A.- Petrobras +2.57 16.19 +0.66 +4.25% 16.40 15.25 13:50
CAF Morgan Stanley China A Share Fund Inc. +2.57 23.19 +0.49 +2.16% 23.22 22.95 13:48
NRF-C Northstar Realty Finance Corp. +2.52 24.74 +0.34 +1.39% 24.74 24.58 13:48
TDA Telephone And Data Systems In +2.48 20.55 +0.38 +1.88% 20.59 20.40 13:49
MWR Morgan Stanley Cap TR III Capital Trust +2.48 24.30 +0.22 +0.91% 24.38 24.12 13:49
MWG Morgan Stanley Cap TR IV Gtd Cap Secs +2.47 24.33 +0.26 +1.08% 24.36 24.09 13:49
PBR.A Petroleo Brasileiro S.A.- Petrobras +2.45 17.33 +0.73 +4.40% 17.54 16.39 13:50
KEY-G Keycorp Pfd Ser A +2.41 126.70 +1.25 +1.00% 126.70 124.90 13:02
SEP Spectra Energy Partners Lp +2.40 46.20 +0.95 +2.10% 46.55 44.54 13:49
TRC Tejon Ranch Company +2.39 33.80 +1.22 +3.74% 33.94 32.74 13:44
MWE Markwest Energy Partners Lp +2.37 71.80 +1.76 +2.51% 71.89 69.75 13:49
CAB Cabela's Inc +2.35 63.95 +1.97 +3.18% 64.00 62.11 13:49
BCS-D Barclays Bank Plc +2.33 25.48 +0.08 +0.31% 25.53 25.45 13:47
TCB-C Tcf Financial Corp +2.29 22.58 +0.68 +3.11% 22.59 22.42 13:47
VNO-L Vornado Realty Trust +2.28 20.13 +0.20 +1.00% 20.21 19.96 13:47
HCLP Hi-Crush Partners Lp +2.27 32.41 +1.92 +6.30% 32.49 31.10 13:48
VOC Voc Energy Trust +2.26 16.95 +0.44 +2.67% 17.20 16.70 13:45
HBC-A HSBC Hldgs Pfd A ADR +2.26 24.83 +0.34 +1.39% 25.00 24.62 13:39
FRC-A First Republic Bank 6.70% +2.24 23.90 +0.34 +1.44% 23.92 23.66 13:48
WAL Western Alliance Bancorporation +2.22 21.71 +0.84 +4.02% 21.75 20.83 13:50
VNO-K Vornado Realty Trust +2.22 20.77 +0.29 +1.42% 20.84 20.59 13:29
FSS Federal Signal Corp. +2.20 14.61 +0.34 +2.38% 14.62 14.27 13:49
GGE Claymore Dividend & Income Fund +2.19 18.31 +0.15 +0.83% 18.58 18.02 13:49
OCR-B Omnicare Cap TR II +2.19 70.10 +1.27 +1.85% 70.20 69.20 13:14
CM Canadian Imperial Bank Of Commerce +2.19 82.90 +1.35 +1.66% 82.93 81.45 13:49
SAN-I Banco Santander Central Hispano +2.18 23.42 +0.26 +1.12% 23.44 23.13 13:03
ALL-A Gmac Capital Trust I Fixed Rate +2.16 27.01 +0.20 +0.75% 27.06 23.45 13:49
FRC-C First Republic Bank +2.15 20.54 +0.19 +0.93% 20.54 20.35 13:42
NNN-D National Retail Properties In +2.14 23.40 +0.28 +1.21% 23.44 23.14 13:39
PAA Plains All American Pipeline L.P. +2.12 51.59 +1.04 +2.06% 51.64 50.66 13:49
SSW-C Seaspan Corporation +2.11 27.11 +0.23 +0.86% 27.22 27.03 13:47
KFN Kkr Financial +2.08 10.86 +0.13 +1.21% 10.87 10.68 13:49
PRA Pro-Assurance Corp. +2.07 47.64 +1.27 +2.74% 48.28 47.16 13:50
SCE-G Sce Trust II +2.07 19.44 +0.16 +0.83% 19.57 19.44 13:49
GE General Electric Company +2.06 26.21 +0.66 +2.58% 26.35 25.79 13:50
GGM Guggenheim Credit Allocation F +2.06 23.00 +0.30 +1.32% 23.00 22.79 13:46
JMP Jmp Group Inc +2.04 6.51 +0.33 +5.34% 6.51 6.18 13:35
ABB Abb Ltd +2.02 24.10 +0.42 +1.77% 24.12 23.93 13:50
COY Blackrock Corporate High Yield Fund +2.02 7.18 +0.05 +0.70% 7.20 7.16 13:49
ENH-B Endurance Specialty Holdings L +2.02 25.19 +0.14 +0.56% 25.23 25.16 13:32
TDJ Telephone And Data Systems In +2.00 24.84 +0.34 +1.39% 24.86 24.55 13:45
PL-C Protective Life Corporation +2.00 23.45 +0.24 +1.03% 23.49 23.29 13:41
LF Leapfrog Enterprises Inc +1.99 8.99 +0.30 +3.45% 8.99 8.69 13:50
NRP Natural Resource Partners Lp +1.98 20.24 +0.30 +1.50% 20.30 19.94 13:48
DXB Deutsche Bk Contingent Cap TR I +1.98 24.87 +0.21 +0.85% 25.00 24.73 13:38
SLG-I Sl Green Realty Corp +1.96 22.65 +0.30 +1.34% 22.68 22.39 13:48
MWO Morgan Stanley Cap TR V Gtd Cap Secs +1.95 23.54 +0.29 +1.25% 23.62 23.27 13:39
STM Stmicroelectronics N.V. +1.93 8.84 +0.19 +2.20% 8.87 8.71 13:49
CHN China Fund +1.93 23.10 +0.22 +0.96% 23.10 22.91 13:41
EAB First Mortgage Bonds +1.93 19.78 +0.22 +1.12% 19.78 19.66 13:31
DTK Deutsche Bk Contingent Cap TR I +1.92 26.16 +0.20 +0.77% 26.20 26.07 13:49
PBI-B Pitney Bowes Inc .6.70% Notes +1.92 24.77 +0.22 +0.90% 24.77 24.53 13:37
COLE Cole Real Estate Investments +1.90 12.95 +0.23 +1.81% 13.03 12.68 13:49
PNG Paa Natural Gas Storage L.P. +1.89 23.00 +0.40 +1.77% 23.05 22.61 13:44
GGP-A General Growth Properties Inc +1.89 21.80 +0.28 +1.30% 21.82 21.73 13:42
O-F Realty Income Corporation +1.88 24.22 +0.12 +0.50% 24.24 24.17 13:48
WBS-E Webster Financial Corporation +1.88 22.45 +0.17 +0.76% 22.48 22.41 13:39
SGZA Selective Insurance Group Inc +1.86 20.70 +0.27 +1.32% 20.74 20.62 13:39
SFE Safeguard Scientifics +1.86 17.52 +0.46 +2.70% 17.74 17.10 13:45
HCN-J Health Care REIT Inc. +1.83 23.02 +0.28 +1.23% 23.02 22.85 13:39
ACMP Access Midstream Partners L.P. +1.82 50.81 +0.98 +1.97% 51.04 49.83 13:48
PUK- Prudential 6.75% +1.82 24.82 +0.17 +0.69% 24.86 24.80 13:37
PER Sandridge Permian Trust +1.82 15.44 +0.21 +1.38% 15.50 15.26 13:50
BR Broadridge Financial Solutions Llc +1.80 33.81 +0.60 +1.81% 33.91 33.07 13:49
UMH Umh Properties +1.79 10.62 +0.14 +1.34% 10.68 10.32 13:49
MET-A Metlife Pfd A Fltg +1.78 22.25 +0.40 +1.83% 22.37 21.81 13:40
AXS-C Axis Capital Holdings Limited P +1.78 24.15 +0.36 +1.51% 24.23 23.75 13:48
ADM Archer-Daniels-Midland Company +1.77 38.64 +0.62 +1.63% 38.84 38.25 13:50
QRE Qr Energy Lp +1.76 17.95 +0.34 +1.93% 18.09 17.61 13:49
NJ Nidec Corporation +1.75 22.71 +0.53 +2.39% 22.77 22.62 13:44
PSXP Phillips 66 Partners Lp +1.75 32.53 +0.91 +2.88% 32.64 31.31 13:50
SXL Sunoco Logistics Partners Lp +1.73 69.12 +1.17 +1.72% 69.25 67.88 13:49
MSZ Morgan Stanley Capital Trust Vii Cap Sec +1.73 24.52 +0.22 +0.91% 24.54 24.37 13:44
MIE Cohen & Steers MLP Income And +1.73 17.88 +0.68 +3.95% 17.98 17.00 13:50
SCE-F Sce Trust I +1.72 21.40 +0.30 +1.42% 21.49 21.15 13:47
BEE-A Strategic Hotels A +1.71 22.85 +0.05 +0.22% 22.86 22.78 12:48
VIV Telecomunicacoes De Sao Paulo S/A Ads +1.71 22.80 +0.77 +3.50% 22.86 22.20 13:50
WNR Western Refining +1.70 34.89 +1.11 +3.29% 35.08 33.81 13:49
WGP Western Gas Eqty Partners Lp +1.70 38.94 +0.71 +1.86% 39.00 38.18 13:49
RIG Transocean Inc. +1.70 46.51 +0.62 +1.35% 46.74 46.05 13:49
(0)
(0)
