Posted On: 08/08/2013 6:35:43 PM
Post# of 39356
US Exchanges Most Active Stocks Thursday, August 8, 2013 6:35:20 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
OTEL Otelco Inc. Class A +4.42 10.20 +1.42 +16.17% 10.75 8.90 08/08/13
MTDR Matador Resources +4.38 15.49 +1.94 +14.32% 15.53 13.64 08/08/13
ECOM Channeladvisor Corpo +4.37 23.78 +3.92 +19.74% 24.12 21.35 08/08/13
CCOI Cogent Communication +4.33 32.41 +3.56 +12.34% 32.50 28.94 08/08/13
BR Broadridge Financial +4.31 30.57 +1.59 +5.49% 31.00 30.00 08/08/13
WAGE Wageworks Inc. +4.31 40.00 +6.42 +19.12% 40.76 37.07 08/08/13
BITA Bitauto Holdings Lim +4.25 14.38 +2.38 +19.83% 14.39 12.10 08/08/13
OWW Orbitz Worldwide +4.24 12.62 +3.39 +36.73% 13.26 10.71 08/08/13
RENT Rentrak Corp. +4.24 25.00 +3.29 +15.15% 25.21 21.97 08/08/13
HAR Harman International +4.24 64.90 +6.28 +10.71% 65.23 59.50 08/08/13
MATR Mattersight Corp +4.23 3.94 +0.94 +31.33% 3.99 3.00 08/08/13
AV Aviva Plc +4.16 12.52 +0.92 +7.93% 12.55 12.37 08/08/13
FSYS Fuel Systems Solutio +4.14 20.54 +3.06 +17.51% 21.44 18.87 08/08/13
RWT Redwood Trust +4.13 18.43 +1.87 +11.29% 18.74 17.74 08/08/13
APFC American Pacific Cor +4.12 41.79 +5.66 +15.67% 43.37 36.26 08/08/13
DXCM Dexcom +4.12 26.66 +4.68 +21.29% 27.96 25.00 08/08/13
USCR U S Concrete +4.08 19.42 +1.92 +10.97% 20.10 17.55 08/08/13
SZYM Solazyme Inc +4.06 12.65 +1.45 +12.95% 12.70 11.60 08/08/13
JCS Communications Syste +4.04 11.28 +0.81 +7.74% 11.30 10.49 08/08/13
GCAP Gain Capital Holding +3.95 6.81 +1.20 +21.39% 7.09 5.99 08/08/13
GRPN Groupon Inc +3.94 10.60 +1.88 +21.56% 11.22 10.48 08/08/13
MG Mistras Group Inc +3.91 19.08 +2.16 +12.77% 19.12 17.19 08/08/13
BSTC Biospecifics Technol +3.89 18.95 +1.25 +7.06% 18.95 17.74 08/08/13
DEG Etablissements Delha +3.88 70.72 +6.34 +9.85% 71.61 69.51 08/08/13
UHAL Amerco +3.87 179.35 +12.25 +7.33% 180.10 172.56 08/08/13
LHCG Lhc Group +3.82 26.29 +2.72 +11.54% 26.34 24.21 08/08/13
SMT Smart Technologies +3.79 2.19 +0.44 +25.14% 2.70 2.09 08/08/13
CWH Commonwealth REIT +3.79 25.38 +1.44 +6.02% 26.22 24.13 08/08/13
PODD Insulet Corp. +3.72 33.78 +3.10 +10.10% 34.40 30.71 08/08/13
LXFT Luxoft Holding Inc. +3.72 23.90 +1.66 +7.46% 24.00 22.83 08/08/13
CHU China Unicom [Hong +3.68 15.36 +0.97 +6.74% 15.47 14.86 08/08/13
FWLT Foster Wheeler Ag. +3.67 24.09 +2.34 +10.76% 24.95 23.62 08/08/13
IEC Iec Electronics +3.63 4.04 +0.43 +11.91% 4.07 3.72 08/08/13
WIFI Boingo Wireless Inc. +3.63 7.51 +0.48 +6.83% 7.54 6.97 08/08/13
ARRS Arris Group Inc +3.60 16.61 +0.99 +6.34% 16.85 16.06 08/08/13
ORIG Ocean Rig Udw Inc. +3.56 18.60 +1.03 +5.86% 18.75 18.10 08/08/13
KEP Korea Electric Power +3.53 12.97 +0.60 +4.85% 13.00 12.85 08/08/13
SGMS Scientific Games Cor +3.48 14.26 +0.81 +6.02% 14.54 13.04 08/08/13
SLF Sun Life Financial +3.45 32.74 +1.11 +3.51% 32.99 32.30 08/08/13
RICK Rick's Cabaret Inter +3.43 9.60 +0.55 +6.08% 9.64 8.95 08/08/13
TC Thompson Creek Metal +3.41 3.23 +0.36 +12.54% 3.30 2.99 08/08/13
CSII Cardiovascular Syste +3.35 21.80 +2.17 +11.05% 22.84 21.00 08/08/13
POWR Powersecure Internat +3.35 17.71 +1.74 +10.90% 18.83 17.06 08/08/13
TCK Teck Resources Ltd +3.31 25.48 +2.03 +8.66% 25.83 23.88 08/08/13
CGX Consolidated Graphic +3.31 57.38 +4.50 +8.51% 57.50 53.36 08/08/13
IDSY I.D. Systems +3.29 6.50 +0.78 +13.64% 6.73 5.95 08/08/13
SSYS Stratasys +3.26 98.26 +12.10 +14.04% 99.50 87.15 08/08/13
LTD L Brands Inc +3.26 60.25 +2.95 +5.15% 60.80 59.59 08/08/13
LOW Lowe's Companies +3.26 46.16 +1.86 +4.20% 46.25 45.20 08/08/13
GDP Goodrich Petroleum +3.26 20.28 +2.60 +14.71% 20.33 17.79 08/08/13
OSUR Orasure Technologies +3.24 4.87 +0.62 +14.59% 5.05 4.50 08/08/13
WHZ Whiting USA Trust II +3.24 13.91 +0.38 +2.81% 14.06 13.79 08/08/13
RTK Rentech +3.24 2.13 +0.23 +12.11% 2.13 1.88 08/08/13
MDLZ Mondelez Internation +3.23 32.70 +1.44 +4.61% 32.91 31.57 08/08/13
DEPO Depomed +3.21 6.73 +0.29 +4.50% 6.73 6.45 08/08/13
EIG Employers Holdings +3.18 27.88 +1.80 +6.90% 27.98 26.81 08/08/13
PTGI Primus Telecom Group +3.18 12.42 +0.20 +1.64% 12.71 12.30 08/08/13
IRE Governor And Company +3.12 10.26 +0.73 +7.66% 10.34 10.04 08/08/13
SBY Silver Bay Realty +3.06 16.32 +0.54 +3.42% 16.59 16.05 08/08/13
OBCI Ocean Bio-Chem +3.04 3.07 +0.18 +6.23% 3.15 2.92 08/08/13
GRP.U Granite Real Estate +3.02 34.34 +1.59 +4.85% 34.60 33.11 08/08/13
IRC Inland Real Estate +3.00 10.52 +0.25 +2.43% 10.59 10.25 08/08/13
CXW Corrections Corporat +3.00 34.01 +1.10 +3.34% 34.11 32.55 08/08/13
AGYS Agilysys +2.97 11.91 +0.51 +4.47% 11.94 11.49 08/08/13
BOFI Bofi Holding +2.97 65.19 +3.71 +6.03% 65.63 61.50 08/08/13
BBL Bhp Billiton Plc +2.94 59.89 +2.64 +4.61% 60.05 58.58 08/08/13
FELE Franklin Electric +2.92 38.30 +1.28 +3.46% 38.61 37.15 08/08/13
OSIS Osi Systems +2.91 70.99 +1.99 +2.88% 71.45 69.50 08/08/13
AMOT Allied Motion Techno +2.89 7.30 +0.15 +2.10% 7.30 7.17 08/08/13
ARC American Reprographi +2.89 5.15 +0.34 +7.07% 5.15 4.86 08/08/13
VRX Valeant Pharmaceutic +2.87 101.68 +4.09 +4.19% 102.54 97.80 08/08/13
FOLD Amicus Therapeutics +2.83 2.78 +0.16 +6.11% 2.83 2.63 08/08/13
NOA North American Energ +2.83 5.20 +0.25 +5.05% 5.27 4.91 08/08/13
SFD Smithfield Foods +2.82 33.65 +0.25 +0.75% 34.74 33.38 08/08/13
BHP Bhp Billiton Limited +2.82 65.96 +2.91 +4.62% 66.25 64.22 08/08/13
CLF Cliffs Natural Resou +2.82 22.01 +1.80 +8.91% 22.17 20.79 08/08/13
VC Visteon Corp. +2.82 67.05 +2.18 +3.36% 67.77 65.60 08/08/13
SXL Sunoco Logistics Par +2.82 62.42 +2.02 +3.34% 64.00 61.27 08/08/13
TROX Tronox Inc +2.81 22.78 +0.89 +4.07% 23.71 22.39 08/08/13
CRZO Carrizo Oil & Gas +2.80 34.29 +1.99 +6.16% 34.54 32.32 08/08/13
STL Sterling Bancorp +2.80 14.15 +0.38 +2.76% 14.15 13.68 08/08/13
NNBR Nn Inc. +2.80 13.15 +0.66 +5.28% 13.39 12.56 08/08/13
OILT Oiltanking Partners +2.80 50.16 +2.65 +5.58% 50.95 49.23 08/08/13
CCU Compania Cervecerias +2.79 28.74 +1.21 +4.40% 28.79 27.87 08/08/13
IAG Iamgold Corp. +2.78 5.00 +0.71 +16.55% 5.00 4.42 08/08/13
SSRI Silver Standard Reso +2.78 7.52 +0.96 +14.63% 7.58 6.59 08/08/13
TFM The Fresh Market +2.77 56.27 +2.27 +4.20% 56.76 53.82 08/08/13
OPAY Tier Technologies +2.76 7.79 +0.34 +4.56% 8.05 7.36 08/08/13
CFNL Cardinal Financial +2.74 17.33 +0.89 +5.41% 17.55 17.11 08/08/13
HL Hecla Mining Company +2.74 3.27 +0.31 +10.47% 3.29 2.97 08/08/13
PRMW Primo Water Corp. +2.73 2.16 +0.19 +9.64% 2.20 1.97 08/08/13
JCOM J2 Global Communicat +2.71 49.13 +2.09 +4.44% 50.13 47.13 08/08/13
ICGE Internet Capital Gro +2.70 12.45 +0.44 +3.66% 12.50 11.83 08/08/13
PBNY Provident New York +2.70 11.31 +0.31 +2.82% 11.32 11.07 08/08/13
XUE Xueda Education Grou +2.69 3.88 +0.23 +6.30% 3.90 3.65 08/08/13
OPLK Oplink Communication +2.69 21.98 +0.88 +4.17% 22.20 21.27 08/08/13
TSU Tim Participacoes +2.69 20.20 +1.11 +5.81% 20.25 19.27 08/08/13
SCCO Southern Peru Copper +2.68 27.60 +1.70 +6.56% 27.81 26.33 08/08/13
NBG National Bank Of Gre +2.66 3.76 +0.31 +8.99% 3.79 3.51 08/08/13
NGD New Gold Inc. +2.65 6.96 +0.64 +10.13% 6.97 6.36 08/08/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
OTEL Otelco Inc. Class A +4.42 10.20 +1.42 +16.17% 10.75 8.90 08/08/13
MTDR Matador Resources +4.38 15.49 +1.94 +14.32% 15.53 13.64 08/08/13
ECOM Channeladvisor Corpo +4.37 23.78 +3.92 +19.74% 24.12 21.35 08/08/13
CCOI Cogent Communication +4.33 32.41 +3.56 +12.34% 32.50 28.94 08/08/13
BR Broadridge Financial +4.31 30.57 +1.59 +5.49% 31.00 30.00 08/08/13
WAGE Wageworks Inc. +4.31 40.00 +6.42 +19.12% 40.76 37.07 08/08/13
BITA Bitauto Holdings Lim +4.25 14.38 +2.38 +19.83% 14.39 12.10 08/08/13
OWW Orbitz Worldwide +4.24 12.62 +3.39 +36.73% 13.26 10.71 08/08/13
RENT Rentrak Corp. +4.24 25.00 +3.29 +15.15% 25.21 21.97 08/08/13
HAR Harman International +4.24 64.90 +6.28 +10.71% 65.23 59.50 08/08/13
MATR Mattersight Corp +4.23 3.94 +0.94 +31.33% 3.99 3.00 08/08/13
AV Aviva Plc +4.16 12.52 +0.92 +7.93% 12.55 12.37 08/08/13
FSYS Fuel Systems Solutio +4.14 20.54 +3.06 +17.51% 21.44 18.87 08/08/13
RWT Redwood Trust +4.13 18.43 +1.87 +11.29% 18.74 17.74 08/08/13
APFC American Pacific Cor +4.12 41.79 +5.66 +15.67% 43.37 36.26 08/08/13
DXCM Dexcom +4.12 26.66 +4.68 +21.29% 27.96 25.00 08/08/13
USCR U S Concrete +4.08 19.42 +1.92 +10.97% 20.10 17.55 08/08/13
SZYM Solazyme Inc +4.06 12.65 +1.45 +12.95% 12.70 11.60 08/08/13
JCS Communications Syste +4.04 11.28 +0.81 +7.74% 11.30 10.49 08/08/13
GCAP Gain Capital Holding +3.95 6.81 +1.20 +21.39% 7.09 5.99 08/08/13
GRPN Groupon Inc +3.94 10.60 +1.88 +21.56% 11.22 10.48 08/08/13
MG Mistras Group Inc +3.91 19.08 +2.16 +12.77% 19.12 17.19 08/08/13
BSTC Biospecifics Technol +3.89 18.95 +1.25 +7.06% 18.95 17.74 08/08/13
DEG Etablissements Delha +3.88 70.72 +6.34 +9.85% 71.61 69.51 08/08/13
UHAL Amerco +3.87 179.35 +12.25 +7.33% 180.10 172.56 08/08/13
LHCG Lhc Group +3.82 26.29 +2.72 +11.54% 26.34 24.21 08/08/13
SMT Smart Technologies +3.79 2.19 +0.44 +25.14% 2.70 2.09 08/08/13
CWH Commonwealth REIT +3.79 25.38 +1.44 +6.02% 26.22 24.13 08/08/13
PODD Insulet Corp. +3.72 33.78 +3.10 +10.10% 34.40 30.71 08/08/13
LXFT Luxoft Holding Inc. +3.72 23.90 +1.66 +7.46% 24.00 22.83 08/08/13
CHU China Unicom [Hong +3.68 15.36 +0.97 +6.74% 15.47 14.86 08/08/13
FWLT Foster Wheeler Ag. +3.67 24.09 +2.34 +10.76% 24.95 23.62 08/08/13
IEC Iec Electronics +3.63 4.04 +0.43 +11.91% 4.07 3.72 08/08/13
WIFI Boingo Wireless Inc. +3.63 7.51 +0.48 +6.83% 7.54 6.97 08/08/13
ARRS Arris Group Inc +3.60 16.61 +0.99 +6.34% 16.85 16.06 08/08/13
ORIG Ocean Rig Udw Inc. +3.56 18.60 +1.03 +5.86% 18.75 18.10 08/08/13
KEP Korea Electric Power +3.53 12.97 +0.60 +4.85% 13.00 12.85 08/08/13
SGMS Scientific Games Cor +3.48 14.26 +0.81 +6.02% 14.54 13.04 08/08/13
SLF Sun Life Financial +3.45 32.74 +1.11 +3.51% 32.99 32.30 08/08/13
RICK Rick's Cabaret Inter +3.43 9.60 +0.55 +6.08% 9.64 8.95 08/08/13
TC Thompson Creek Metal +3.41 3.23 +0.36 +12.54% 3.30 2.99 08/08/13
CSII Cardiovascular Syste +3.35 21.80 +2.17 +11.05% 22.84 21.00 08/08/13
POWR Powersecure Internat +3.35 17.71 +1.74 +10.90% 18.83 17.06 08/08/13
TCK Teck Resources Ltd +3.31 25.48 +2.03 +8.66% 25.83 23.88 08/08/13
CGX Consolidated Graphic +3.31 57.38 +4.50 +8.51% 57.50 53.36 08/08/13
IDSY I.D. Systems +3.29 6.50 +0.78 +13.64% 6.73 5.95 08/08/13
SSYS Stratasys +3.26 98.26 +12.10 +14.04% 99.50 87.15 08/08/13
LTD L Brands Inc +3.26 60.25 +2.95 +5.15% 60.80 59.59 08/08/13
LOW Lowe's Companies +3.26 46.16 +1.86 +4.20% 46.25 45.20 08/08/13
GDP Goodrich Petroleum +3.26 20.28 +2.60 +14.71% 20.33 17.79 08/08/13
OSUR Orasure Technologies +3.24 4.87 +0.62 +14.59% 5.05 4.50 08/08/13
WHZ Whiting USA Trust II +3.24 13.91 +0.38 +2.81% 14.06 13.79 08/08/13
RTK Rentech +3.24 2.13 +0.23 +12.11% 2.13 1.88 08/08/13
MDLZ Mondelez Internation +3.23 32.70 +1.44 +4.61% 32.91 31.57 08/08/13
DEPO Depomed +3.21 6.73 +0.29 +4.50% 6.73 6.45 08/08/13
EIG Employers Holdings +3.18 27.88 +1.80 +6.90% 27.98 26.81 08/08/13
PTGI Primus Telecom Group +3.18 12.42 +0.20 +1.64% 12.71 12.30 08/08/13
IRE Governor And Company +3.12 10.26 +0.73 +7.66% 10.34 10.04 08/08/13
SBY Silver Bay Realty +3.06 16.32 +0.54 +3.42% 16.59 16.05 08/08/13
OBCI Ocean Bio-Chem +3.04 3.07 +0.18 +6.23% 3.15 2.92 08/08/13
GRP.U Granite Real Estate +3.02 34.34 +1.59 +4.85% 34.60 33.11 08/08/13
IRC Inland Real Estate +3.00 10.52 +0.25 +2.43% 10.59 10.25 08/08/13
CXW Corrections Corporat +3.00 34.01 +1.10 +3.34% 34.11 32.55 08/08/13
AGYS Agilysys +2.97 11.91 +0.51 +4.47% 11.94 11.49 08/08/13
BOFI Bofi Holding +2.97 65.19 +3.71 +6.03% 65.63 61.50 08/08/13
BBL Bhp Billiton Plc +2.94 59.89 +2.64 +4.61% 60.05 58.58 08/08/13
FELE Franklin Electric +2.92 38.30 +1.28 +3.46% 38.61 37.15 08/08/13
OSIS Osi Systems +2.91 70.99 +1.99 +2.88% 71.45 69.50 08/08/13
AMOT Allied Motion Techno +2.89 7.30 +0.15 +2.10% 7.30 7.17 08/08/13
ARC American Reprographi +2.89 5.15 +0.34 +7.07% 5.15 4.86 08/08/13
VRX Valeant Pharmaceutic +2.87 101.68 +4.09 +4.19% 102.54 97.80 08/08/13
FOLD Amicus Therapeutics +2.83 2.78 +0.16 +6.11% 2.83 2.63 08/08/13
NOA North American Energ +2.83 5.20 +0.25 +5.05% 5.27 4.91 08/08/13
SFD Smithfield Foods +2.82 33.65 +0.25 +0.75% 34.74 33.38 08/08/13
BHP Bhp Billiton Limited +2.82 65.96 +2.91 +4.62% 66.25 64.22 08/08/13
CLF Cliffs Natural Resou +2.82 22.01 +1.80 +8.91% 22.17 20.79 08/08/13
VC Visteon Corp. +2.82 67.05 +2.18 +3.36% 67.77 65.60 08/08/13
SXL Sunoco Logistics Par +2.82 62.42 +2.02 +3.34% 64.00 61.27 08/08/13
TROX Tronox Inc +2.81 22.78 +0.89 +4.07% 23.71 22.39 08/08/13
CRZO Carrizo Oil & Gas +2.80 34.29 +1.99 +6.16% 34.54 32.32 08/08/13
STL Sterling Bancorp +2.80 14.15 +0.38 +2.76% 14.15 13.68 08/08/13
NNBR Nn Inc. +2.80 13.15 +0.66 +5.28% 13.39 12.56 08/08/13
OILT Oiltanking Partners +2.80 50.16 +2.65 +5.58% 50.95 49.23 08/08/13
CCU Compania Cervecerias +2.79 28.74 +1.21 +4.40% 28.79 27.87 08/08/13
IAG Iamgold Corp. +2.78 5.00 +0.71 +16.55% 5.00 4.42 08/08/13
SSRI Silver Standard Reso +2.78 7.52 +0.96 +14.63% 7.58 6.59 08/08/13
TFM The Fresh Market +2.77 56.27 +2.27 +4.20% 56.76 53.82 08/08/13
OPAY Tier Technologies +2.76 7.79 +0.34 +4.56% 8.05 7.36 08/08/13
CFNL Cardinal Financial +2.74 17.33 +0.89 +5.41% 17.55 17.11 08/08/13
HL Hecla Mining Company +2.74 3.27 +0.31 +10.47% 3.29 2.97 08/08/13
PRMW Primo Water Corp. +2.73 2.16 +0.19 +9.64% 2.20 1.97 08/08/13
JCOM J2 Global Communicat +2.71 49.13 +2.09 +4.44% 50.13 47.13 08/08/13
ICGE Internet Capital Gro +2.70 12.45 +0.44 +3.66% 12.50 11.83 08/08/13
PBNY Provident New York +2.70 11.31 +0.31 +2.82% 11.32 11.07 08/08/13
XUE Xueda Education Grou +2.69 3.88 +0.23 +6.30% 3.90 3.65 08/08/13
OPLK Oplink Communication +2.69 21.98 +0.88 +4.17% 22.20 21.27 08/08/13
TSU Tim Participacoes +2.69 20.20 +1.11 +5.81% 20.25 19.27 08/08/13
SCCO Southern Peru Copper +2.68 27.60 +1.70 +6.56% 27.81 26.33 08/08/13
NBG National Bank Of Gre +2.66 3.76 +0.31 +8.99% 3.79 3.51 08/08/13
NGD New Gold Inc. +2.65 6.96 +0.64 +10.13% 6.97 6.36 08/08/13
(0)
(0)
