Posted On: 10/25/2013 9:54:52 AM
Post# of 39348
US Exchanges Most Active Stocks Friday, October 25, 2013 09:54:29 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CECO Career Education Corp. +4.42 6.24 +2.44 +64.21% 6.50 5.96 09:39
CTCT Constant Contact +4.29 28.95 +5.93 +25.76% 29.71 26.62 09:39
ELY Callaway Golf Company +4.18 7.89 +0.63 +8.68% 8.20 7.82 09:39
GB Greatbatch +4.17 39.79 +2.64 +7.11% 39.83 38.99 09:37
TTGT Techtarget +4.10 4.98 +0.04 +0.81% 4.98 4.98 09:30
MPWR Monolithic Power Systems +3.95 32.42 +4.83 +17.51% 32.90 31.00 09:39
SMLP Summit Midstream Partners Lp +3.90 36.73 +2.83 +8.35% 36.73 34.00 09:30
LSCC Lattice Semiconductor Corp. +3.87 4.70 +0.50 +11.90% 4.79 4.49 09:39
DECK Deckers Outdoor Corp. +3.81 68.63 +10.53 +18.12% 69.90 67.71 09:39
QLGC Qlogic Corp. +3.79 11.82 +1.04 +9.65% 11.87 11.27 09:39
MSFT Microsoft Corp. +3.76 35.88 +2.16 +6.41% 36.00 35.69 09:39
AVY Avery Dennison Corp. +3.72 46.80 +2.75 +6.24% 49.97 46.80 09:39
VVI Viad Corp. +3.71 27.14 +1.56 +6.10% 27.14 26.54 09:38
MKTO Marketo Inc. +3.46 38.00 +3.47 +10.05% 38.99 36.31 09:39
CA CA Inc. +3.42 31.92 +1.53 +5.03% 32.95 31.85 09:39
WSFS Wsfs Financial Corp. +3.40 71.00 +5.28 +8.03% 75.84 66.33 09:38
MXIM Maxim Integrated Products +3.30 30.85 +1.80 +6.20% 31.01 30.54 09:39
ZNGA Zynga Inc. +3.30 3.95 +0.41 +11.58% 3.98 3.86 09:39
LOGM Logmein +3.28 33.11 +2.49 +8.13% 33.50 32.25 09:39
TREX Trex Company +3.17 56.54 +2.67 +4.96% 57.56 55.26 09:39
SPNC The Spectranetics Corp. +3.10 19.64 +1.04 +5.59% 20.06 19.00 09:39
CYN City National Corp. +3.10 73.38 +3.93 +5.66% 73.98 71.47 09:38
MCRS Micros Systems +3.08 54.30 +2.50 +4.83% 54.61 52.45 09:39
MGLN Magellan Health Services +3.03 61.44 +3.03 +5.19% 61.52 60.99 09:38
FLS Flowserve Corp. +3.01 66.72 +3.23 +5.09% 69.00 66.53 09:39
SIMO Silicon Motion Technology Corp. +2.92 12.80 +1.06 +9.03% 13.00 12.07 09:39
SSD Simpson Manufacturing Company +2.84 35.95 +2.00 +5.89% 35.95 34.36 09:39
LPNT Lifepoint Hospitals +2.83 49.47 +1.49 +3.11% 50.00 47.95 09:39
WETF Wisdomtree Invstmnts +2.77 14.63 +1.39 +10.50% 15.25 14.00 09:39
CISG Cninsure Inc. +2.77 5.10 +0.20 +4.08% 5.10 5.10 09:38
PFS Provident Financial Services +2.75 18.31 +0.52 +2.92% 18.74 18.26 09:37
AMZN Amazon.Com +2.73 355.28 +23.07 +6.94% 360.00 352.62 09:39
HCCI Heritage-Crystal Clean +2.72 18.97 +0.94 +5.21% 18.97 17.99 09:35
CPWR Compuware Corp. +2.63 10.77 +0.25 +2.38% 10.95 10.75 09:39
INFA Informatica Corp. +2.59 40.77 +2.44 +6.37% 42.00 40.26 09:39
WY Weyerhaeuser Company +2.55 31.37 +1.07 +3.53% 32.00 31.23 09:39
KCLI Kansas City Life Insurance Company +2.54 48.45 +1.63 +3.48% 48.45 47.19 09:30
NOV National-Oilwell +2.46 81.79 +2.66 +3.36% 82.09 81.13 09:39
AFOP Alliance Fiber Optic Products +2.43 19.90 +2.43 +13.91% 20.02 19.36 09:39
OGEN Oragenics Inc +2.43 2.85 +0.25 +9.62% 2.90 2.85 09:33
EHTH Ehealth +2.38 41.65 +2.88 +7.43% 41.92 39.41 09:39
DGSE Dgse Companies Inc. Common Sto +2.35 2.64 +0.17 +6.88% 2.64 2.39 09:36
VRSN Verisign +2.34 55.00 +1.91 +3.60% 55.00 53.00 09:39
TOT Totalfinaelf S.A. +2.32 61.73 +1.12 +1.85% 61.85 61.72 09:39
SHI Sinopec Shangai Petrochemical Company +2.32 39.00 +1.39 +3.70% 39.07 38.68 09:37
LEA Lear Corp. +2.30 78.51 +2.35 +3.09% 79.15 78.20 09:39
HITT Hittite Microwave Corp. +2.27 63.55 +4.02 +6.75% 63.60 60.50 09:38
GNC Gnc Holdings Inc. +2.25 58.25 +1.68 +2.97% 58.91 57.38 09:39
SPSC Sps Commerce +2.22 78.99 +4.99 +6.74% 79.98 78.26 09:38
BCOV Brightcove Inc. +2.18 14.45 +0.87 +6.41% 15.26 14.07 09:39
SIVB Svb Financial Group +2.17 98.35 +2.99 +3.14% 100.00 96.31 09:37
STO Statoil Asa +2.10 24.04 +0.40 +1.69% 24.08 24.00 09:38
DNKN Dunkin' Brands Group Inc. +2.08 48.83 +1.17 +2.45% 48.85 48.11 09:39
IPCM Ipc The Hospitalist Company +2.08 52.50 +0.96 +1.86% 53.57 51.55 09:38
BLDR Builders Firstsource +2.06 6.91 +0.38 +5.82% 7.45 6.90 09:38
ABBV Abbvie Inc. Common Stock +2.05 49.41 +1.48 +3.09% 49.77 48.56 09:39
NWL Newell Rubbermaid Inc. +2.05 29.76 +0.84 +2.90% 30.44 29.07 09:39
ACO Amcol International Corp. +2.03 34.06 +0.45 +1.34% 34.51 34.06 09:35
CACB Cascade Bancorp +1.98 5.87 +0.23 +4.08% 5.87 5.74 09:32
HKTV Hong Kong Television Network Ltd. Ads +1.97 6.62 +0.69 +11.64% 6.76 6.51 09:38
FNF Fidelity National Financial +1.97 27.57 +0.49 +1.81% 27.96 27.25 09:39
GBCI Glacier Bancorp +1.97 27.87 +0.60 +2.20% 27.90 27.56 09:38
MCRL Micrel Inc. +1.96 9.21 +0.20 +2.22% 9.23 9.08 09:39
WAGE Wageworks Inc. +1.96 54.71 +2.30 +4.39% 54.71 54.27 09:38
PCCC Pc Connection +1.93 17.98 +0.44 +2.51% 17.98 17.63 09:34
SLTC Selectica +1.90 6.90 +0.40 +6.15% 6.92 6.13 09:37
ESI Itt Educational Services +1.90 41.89 +2.71 +6.92% 41.91 39.92 09:39
STL Sterling Bancorp +1.84 14.53 +0.27 +1.89% 15.06 14.37 09:37
LPS Lender Processing Services Inc +1.83 33.91 +0.23 +0.68% 34.02 33.72 09:39
WDC Western Digital Corp. +1.83 72.50 +1.96 +2.78% 73.09 71.49 09:39
QEPM Qep Midstream Partners Lp +1.82 23.64 +0.50 +2.16% 23.64 23.25 09:36
MASC Material Sciences Corp. +1.81 9.53 +0.24 +2.58% 9.53 9.52 09:38
SHW Sherwin-Williams Company +1.81 192.16 +5.16 +2.76% 193.02 190.69 09:39
OFIX Orthofix International N.V. +1.80 21.41 +0.56 +2.69% 21.76 20.90 09:37
USTR United Stationers Inc. +1.80 43.52 +0.95 +2.23% 46.86 42.62 09:35
XPLR Xplore Tech Corp De +1.80 4.15 +0.15 +3.75% 4.15 4.05 09:39
COLM Columbia Sportswear Company +1.78 66.68 +1.57 +2.41% 66.85 66.04 09:39
SLP Simulations Plus +1.76 4.86 +0.07 +1.46% 4.88 4.80 09:38
CLF Cliffs Natural Resources Inc. +1.76 24.60 +1.02 +4.33% 24.70 24.04 09:39
EMES Emerge Energy Services Lp Commo +1.76 37.24 +1.71 +4.81% 37.30 36.26 09:38
IRS Irsa Inversiones Y Representaciones S.A. +1.74 12.52 +0.40 +3.30% 12.61 12.17 09:33
PBNY Provident New York Bancorp +1.69 11.52 +0.16 +1.41% 11.90 11.45 09:39
ESV Ensco Plc +1.65 56.45 +1.06 +1.91% 56.46 55.51 09:39
LM Legg Mason +1.63 38.17 +1.30 +3.53% 38.36 36.91 09:39
MKSI Mks Instruments +1.61 30.76 +0.65 +2.16% 30.87 30.27 09:39
MDCA Mdc Partners Inc. +1.59 30.14 +0.90 +3.08% 30.14 29.51 09:34
STBZ State Bank Finl Corp +1.59 16.35 +0.28 +1.74% 16.40 16.19 09:36
COG Cabot Oil & Gas Corp. +1.57 35.81 +0.97 +2.78% 36.22 35.50 09:39
PSIX Power Solutions Inte +1.56 57.97 +2.12 +3.80% 57.97 55.71 09:31
HYGS Hydrogenics Corp. +1.55 12.87 +0.60 +4.89% 12.87 12.38 09:37
OPY Oppenheimer Holdings +1.52 19.74 +0.71 +3.73% 19.74 19.50 09:35
COCO Corinthian Colleges +1.52 2.41 +0.09 +3.88% 2.53 2.41 09:39
CBRL Cracker Barrel Old Country Store +1.52 108.54 +1.24 +1.16% 108.54 107.10 09:37
PLOW Douglas Dynamics +1.50 15.33 +0.08 +0.52% 15.33 15.33 09:30
WSTC West Corporation +1.49 24.64 +0.60 +2.50% 24.69 23.84 09:35
VRNM Verenium Corp. +1.49 3.99 +0.01 +0.25% 3.99 3.98 09:36
RDS.A Royal Dutch Shell Plc +1.49 68.93 +0.75 +1.10% 69.12 68.92 09:39
PBR.A Petroleo Brasileiro S.A.- Petrobras +1.48 17.06 +0.42 +2.52% 17.12 17.01 09:39
WPT World Point Terminals Lp +1.48 20.04 +0.23 +1.16% 20.04 19.89 09:35
VDSI Vasco Data Security International +1.47 7.79 +0.12 +1.56% 7.79 7.70 09:39
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CECO Career Education Corp. +4.42 6.24 +2.44 +64.21% 6.50 5.96 09:39
CTCT Constant Contact +4.29 28.95 +5.93 +25.76% 29.71 26.62 09:39
ELY Callaway Golf Company +4.18 7.89 +0.63 +8.68% 8.20 7.82 09:39
GB Greatbatch +4.17 39.79 +2.64 +7.11% 39.83 38.99 09:37
TTGT Techtarget +4.10 4.98 +0.04 +0.81% 4.98 4.98 09:30
MPWR Monolithic Power Systems +3.95 32.42 +4.83 +17.51% 32.90 31.00 09:39
SMLP Summit Midstream Partners Lp +3.90 36.73 +2.83 +8.35% 36.73 34.00 09:30
LSCC Lattice Semiconductor Corp. +3.87 4.70 +0.50 +11.90% 4.79 4.49 09:39
DECK Deckers Outdoor Corp. +3.81 68.63 +10.53 +18.12% 69.90 67.71 09:39
QLGC Qlogic Corp. +3.79 11.82 +1.04 +9.65% 11.87 11.27 09:39
MSFT Microsoft Corp. +3.76 35.88 +2.16 +6.41% 36.00 35.69 09:39
AVY Avery Dennison Corp. +3.72 46.80 +2.75 +6.24% 49.97 46.80 09:39
VVI Viad Corp. +3.71 27.14 +1.56 +6.10% 27.14 26.54 09:38
MKTO Marketo Inc. +3.46 38.00 +3.47 +10.05% 38.99 36.31 09:39
CA CA Inc. +3.42 31.92 +1.53 +5.03% 32.95 31.85 09:39
WSFS Wsfs Financial Corp. +3.40 71.00 +5.28 +8.03% 75.84 66.33 09:38
MXIM Maxim Integrated Products +3.30 30.85 +1.80 +6.20% 31.01 30.54 09:39
ZNGA Zynga Inc. +3.30 3.95 +0.41 +11.58% 3.98 3.86 09:39
LOGM Logmein +3.28 33.11 +2.49 +8.13% 33.50 32.25 09:39
TREX Trex Company +3.17 56.54 +2.67 +4.96% 57.56 55.26 09:39
SPNC The Spectranetics Corp. +3.10 19.64 +1.04 +5.59% 20.06 19.00 09:39
CYN City National Corp. +3.10 73.38 +3.93 +5.66% 73.98 71.47 09:38
MCRS Micros Systems +3.08 54.30 +2.50 +4.83% 54.61 52.45 09:39
MGLN Magellan Health Services +3.03 61.44 +3.03 +5.19% 61.52 60.99 09:38
FLS Flowserve Corp. +3.01 66.72 +3.23 +5.09% 69.00 66.53 09:39
SIMO Silicon Motion Technology Corp. +2.92 12.80 +1.06 +9.03% 13.00 12.07 09:39
SSD Simpson Manufacturing Company +2.84 35.95 +2.00 +5.89% 35.95 34.36 09:39
LPNT Lifepoint Hospitals +2.83 49.47 +1.49 +3.11% 50.00 47.95 09:39
WETF Wisdomtree Invstmnts +2.77 14.63 +1.39 +10.50% 15.25 14.00 09:39
CISG Cninsure Inc. +2.77 5.10 +0.20 +4.08% 5.10 5.10 09:38
PFS Provident Financial Services +2.75 18.31 +0.52 +2.92% 18.74 18.26 09:37
AMZN Amazon.Com +2.73 355.28 +23.07 +6.94% 360.00 352.62 09:39
HCCI Heritage-Crystal Clean +2.72 18.97 +0.94 +5.21% 18.97 17.99 09:35
CPWR Compuware Corp. +2.63 10.77 +0.25 +2.38% 10.95 10.75 09:39
INFA Informatica Corp. +2.59 40.77 +2.44 +6.37% 42.00 40.26 09:39
WY Weyerhaeuser Company +2.55 31.37 +1.07 +3.53% 32.00 31.23 09:39
KCLI Kansas City Life Insurance Company +2.54 48.45 +1.63 +3.48% 48.45 47.19 09:30
NOV National-Oilwell +2.46 81.79 +2.66 +3.36% 82.09 81.13 09:39
AFOP Alliance Fiber Optic Products +2.43 19.90 +2.43 +13.91% 20.02 19.36 09:39
OGEN Oragenics Inc +2.43 2.85 +0.25 +9.62% 2.90 2.85 09:33
EHTH Ehealth +2.38 41.65 +2.88 +7.43% 41.92 39.41 09:39
DGSE Dgse Companies Inc. Common Sto +2.35 2.64 +0.17 +6.88% 2.64 2.39 09:36
VRSN Verisign +2.34 55.00 +1.91 +3.60% 55.00 53.00 09:39
TOT Totalfinaelf S.A. +2.32 61.73 +1.12 +1.85% 61.85 61.72 09:39
SHI Sinopec Shangai Petrochemical Company +2.32 39.00 +1.39 +3.70% 39.07 38.68 09:37
LEA Lear Corp. +2.30 78.51 +2.35 +3.09% 79.15 78.20 09:39
HITT Hittite Microwave Corp. +2.27 63.55 +4.02 +6.75% 63.60 60.50 09:38
GNC Gnc Holdings Inc. +2.25 58.25 +1.68 +2.97% 58.91 57.38 09:39
SPSC Sps Commerce +2.22 78.99 +4.99 +6.74% 79.98 78.26 09:38
BCOV Brightcove Inc. +2.18 14.45 +0.87 +6.41% 15.26 14.07 09:39
SIVB Svb Financial Group +2.17 98.35 +2.99 +3.14% 100.00 96.31 09:37
STO Statoil Asa +2.10 24.04 +0.40 +1.69% 24.08 24.00 09:38
DNKN Dunkin' Brands Group Inc. +2.08 48.83 +1.17 +2.45% 48.85 48.11 09:39
IPCM Ipc The Hospitalist Company +2.08 52.50 +0.96 +1.86% 53.57 51.55 09:38
BLDR Builders Firstsource +2.06 6.91 +0.38 +5.82% 7.45 6.90 09:38
ABBV Abbvie Inc. Common Stock +2.05 49.41 +1.48 +3.09% 49.77 48.56 09:39
NWL Newell Rubbermaid Inc. +2.05 29.76 +0.84 +2.90% 30.44 29.07 09:39
ACO Amcol International Corp. +2.03 34.06 +0.45 +1.34% 34.51 34.06 09:35
CACB Cascade Bancorp +1.98 5.87 +0.23 +4.08% 5.87 5.74 09:32
HKTV Hong Kong Television Network Ltd. Ads +1.97 6.62 +0.69 +11.64% 6.76 6.51 09:38
FNF Fidelity National Financial +1.97 27.57 +0.49 +1.81% 27.96 27.25 09:39
GBCI Glacier Bancorp +1.97 27.87 +0.60 +2.20% 27.90 27.56 09:38
MCRL Micrel Inc. +1.96 9.21 +0.20 +2.22% 9.23 9.08 09:39
WAGE Wageworks Inc. +1.96 54.71 +2.30 +4.39% 54.71 54.27 09:38
PCCC Pc Connection +1.93 17.98 +0.44 +2.51% 17.98 17.63 09:34
SLTC Selectica +1.90 6.90 +0.40 +6.15% 6.92 6.13 09:37
ESI Itt Educational Services +1.90 41.89 +2.71 +6.92% 41.91 39.92 09:39
STL Sterling Bancorp +1.84 14.53 +0.27 +1.89% 15.06 14.37 09:37
LPS Lender Processing Services Inc +1.83 33.91 +0.23 +0.68% 34.02 33.72 09:39
WDC Western Digital Corp. +1.83 72.50 +1.96 +2.78% 73.09 71.49 09:39
QEPM Qep Midstream Partners Lp +1.82 23.64 +0.50 +2.16% 23.64 23.25 09:36
MASC Material Sciences Corp. +1.81 9.53 +0.24 +2.58% 9.53 9.52 09:38
SHW Sherwin-Williams Company +1.81 192.16 +5.16 +2.76% 193.02 190.69 09:39
OFIX Orthofix International N.V. +1.80 21.41 +0.56 +2.69% 21.76 20.90 09:37
USTR United Stationers Inc. +1.80 43.52 +0.95 +2.23% 46.86 42.62 09:35
XPLR Xplore Tech Corp De +1.80 4.15 +0.15 +3.75% 4.15 4.05 09:39
COLM Columbia Sportswear Company +1.78 66.68 +1.57 +2.41% 66.85 66.04 09:39
SLP Simulations Plus +1.76 4.86 +0.07 +1.46% 4.88 4.80 09:38
CLF Cliffs Natural Resources Inc. +1.76 24.60 +1.02 +4.33% 24.70 24.04 09:39
EMES Emerge Energy Services Lp Commo +1.76 37.24 +1.71 +4.81% 37.30 36.26 09:38
IRS Irsa Inversiones Y Representaciones S.A. +1.74 12.52 +0.40 +3.30% 12.61 12.17 09:33
PBNY Provident New York Bancorp +1.69 11.52 +0.16 +1.41% 11.90 11.45 09:39
ESV Ensco Plc +1.65 56.45 +1.06 +1.91% 56.46 55.51 09:39
LM Legg Mason +1.63 38.17 +1.30 +3.53% 38.36 36.91 09:39
MKSI Mks Instruments +1.61 30.76 +0.65 +2.16% 30.87 30.27 09:39
MDCA Mdc Partners Inc. +1.59 30.14 +0.90 +3.08% 30.14 29.51 09:34
STBZ State Bank Finl Corp +1.59 16.35 +0.28 +1.74% 16.40 16.19 09:36
COG Cabot Oil & Gas Corp. +1.57 35.81 +0.97 +2.78% 36.22 35.50 09:39
PSIX Power Solutions Inte +1.56 57.97 +2.12 +3.80% 57.97 55.71 09:31
HYGS Hydrogenics Corp. +1.55 12.87 +0.60 +4.89% 12.87 12.38 09:37
OPY Oppenheimer Holdings +1.52 19.74 +0.71 +3.73% 19.74 19.50 09:35
COCO Corinthian Colleges +1.52 2.41 +0.09 +3.88% 2.53 2.41 09:39
CBRL Cracker Barrel Old Country Store +1.52 108.54 +1.24 +1.16% 108.54 107.10 09:37
PLOW Douglas Dynamics +1.50 15.33 +0.08 +0.52% 15.33 15.33 09:30
WSTC West Corporation +1.49 24.64 +0.60 +2.50% 24.69 23.84 09:35
VRNM Verenium Corp. +1.49 3.99 +0.01 +0.25% 3.99 3.98 09:36
RDS.A Royal Dutch Shell Plc +1.49 68.93 +0.75 +1.10% 69.12 68.92 09:39
PBR.A Petroleo Brasileiro S.A.- Petrobras +1.48 17.06 +0.42 +2.52% 17.12 17.01 09:39
WPT World Point Terminals Lp +1.48 20.04 +0.23 +1.16% 20.04 19.89 09:35
VDSI Vasco Data Security International +1.47 7.79 +0.12 +1.56% 7.79 7.70 09:39
(0)
(0)
