Posted On: 08/22/2013 2:19:27 PM
Post# of 39348
NYSE Most Active Stocks Thursday, August 22, 2013 2:19:01 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FC Franklin Covey Compa +3.85 16.46 +1.41 +9.37% 16.68 15.12 14:02
GME Gamestop Corp. +3.56 52.86 +5.24 +11.00% 56.08 51.86 14:03
TTC Toro Company +3.54 51.23 +2.45 +5.02% 52.26 49.56 14:03
KED Kayne Anderson Energ +3.46 25.78 +0.82 +3.29% 25.80 25.14 14:02
AH Accretive Health +3.31 10.12 +0.55 +5.75% 10.20 9.57 14:03
KYE Kayne Anderson Energ +3.15 29.50 +0.91 +3.18% 29.59 28.73 14:01
AFC Allied Capital Corp. +2.87 24.20 +0.66 +2.80% 24.43 23.60 14:01
SRV The Cushing MLP Tota +2.87 8.14 +0.17 +2.13% 8.18 8.01 14:01
MAR Marriot Internationa +2.80 41.41 +1.52 +3.81% 41.48 39.80 14:03
CVA Covanta Holding Corp +2.79 21.30 +0.35 +1.67% 21.34 20.90 14:03
BKI Buckeye Technologies +2.78 37.50 +0.20 +0.54% 37.50 37.49 14:03
HI Hillenbrand Inc +2.77 24.61 +0.61 +2.54% 24.63 23.85 14:03
MYM Blackrock Muniyield +2.74 11.48 +0.28 +2.50% 11.55 11.24 14:03
VMO Invesco Muni Opportu +2.74 11.53 +0.30 +2.67% 11.56 11.20 14:00
COG Cabot Oil & Gas Corp +2.71 38.88 +1.46 +3.90% 38.94 37.56 14:03
FTI Fmc Technologies +2.68 54.86 +2.21 +4.20% 54.86 52.68 14:03
PMM Putnam Managed Muni +2.67 6.81 +0.16 +2.41% 6.81 6.68 13:55
EQT Eqt Corp. +2.66 85.58 +2.46 +2.96% 85.73 83.42 14:03
BTO John Hancock Bank +2.66 22.64 +0.99 +4.57% 22.82 21.66 14:00
PTP Platinum Underwriter +2.63 58.53 +1.07 +1.86% 58.53 57.58 13:59
VKQ Invesco Muni Trust +2.60 11.63 +0.31 +2.74% 11.63 11.28 14:00
TPGI Thomas Properties +2.59 5.45 +0.19 +3.61% 5.47 5.26 13:57
FPT Federated Premier +2.55 12.15 +0.16 +1.33% 12.19 11.98 13:56
AKP Alliance California +2.55 12.03 +0.21 +1.78% 12.05 11.80 13:58
NQC Nuveen California +2.54 13.03 +0.29 +2.28% 13.03 12.84 14:01
KAMN Kaman Corp. +2.51 36.94 +1.15 +3.21% 37.12 35.85 13:52
TRNO Terreno Realty Corp. +2.51 17.79 +0.54 +3.13% 17.79 17.23 13:59
AL Air Lease Corporatio +2.50 26.57 +0.64 +2.47% 26.69 25.93 14:02
EEA European Equity Fund +2.49 7.97 +0.18 +2.31% 8.01 7.76 13:16
NXN Nuveen Insured New +2.48 12.84 +0.24 +1.90% 12.85 12.67 13:58
VNO-J Vornado Realty Trust +2.48 24.45 +0.42 +1.75% 24.47 24.12 13:57
LDP Cohen & Steers Limit +2.48 23.24 +0.57 +2.51% 23.31 22.78 14:02
MH-A Maiden Holdings Ltd +2.46 25.23 +0.33 +1.33% 25.28 24.98 13:53
MFT Blackrock Muniyield +2.46 12.42 +0.25 +2.05% 12.43 12.14 13:38
WBC Wabco Holdings Inc. +2.46 79.48 +2.59 +3.37% 79.48 76.88 14:03
ITC Itc Holdings +2.46 90.84 +2.84 +3.23% 90.84 88.30 14:02
NOR Noranda Aluminum Hol +2.44 3.09 +0.16 +5.46% 3.10 2.99 14:03
HBA-D HSBC USA Cum Pfd D +2.43 24.39 +0.37 +1.54% 24.57 24.26 12:52
NCA Nuveen California +2.41 9.22 +0.21 +2.33% 9.22 8.98 13:53
NP Neenah Paper +2.41 38.16 +1.09 +2.94% 38.21 37.24 14:02
JGV Nuveen Global Value +2.41 12.91 +0.21 +1.65% 12.96 12.77 14:03
HMN Horace Mann Educator +2.40 28.07 +0.62 +2.26% 28.19 27.63 14:02
USB U.S. Bancorp +2.38 37.36 +0.57 +1.55% 37.38 36.80 14:03
MYN Blackrock Muniyield +2.38 12.36 +0.20 +1.64% 12.39 12.13 13:48
NGZ Agic Global Equity +2.37 14.47 +0.26 +1.83% 14.54 14.29 13:56
WYN Wyndham Worldwide +2.37 60.60 +1.76 +2.99% 61.07 58.70 14:02
SXL Sunoco Logistics Par +2.37 67.09 +2.24 +3.45% 67.17 65.03 14:03
PNC-Q The Pnc Financial +2.37 20.99 +0.79 +3.91% 21.04 20.20 14:03
HBA-H HSBC USA Dep Sh H +2.36 24.37 +0.45 +1.88% 24.60 23.89 13:22
CBI Chicago Bridge & Iro +2.36 61.06 +1.76 +2.97% 61.06 59.40 14:02
VCV Invesco California +2.36 11.07 +0.20 +1.84% 11.10 10.82 13:59
CBS Cbs Corp. +2.35 52.83 +1.98 +3.89% 52.94 51.55 14:03
PSA-Q Public Storage +2.35 24.45 +0.29 +1.20% 24.71 24.35 14:02
MTD Mettler-Toledo Inter +2.35 229.50 +6.06 +2.71% 229.59 223.28 14:01
MIY Blackrock Muniyield +2.35 12.48 +0.28 +2.30% 12.49 12.25 14:00
CFX Colfax Corp. +2.34 53.15 +1.37 +2.65% 53.22 51.81 14:00
OB Onebeacon Insurance +2.33 14.80 +0.35 +2.42% 14.80 14.45 14:02
APH Amphenol Corp. +2.31 77.56 +1.99 +2.63% 77.56 75.61 14:03
ING ING Group N.V. +2.30 11.61 +0.58 +5.26% 11.64 11.39 14:03
ISG ING Group N.V. +2.30 22.24 +0.43 +1.97% 22.24 21.85 13:56
CUK Carnival Plc Ads +2.29 38.90 +0.84 +2.21% 39.08 38.29 13:48
PNK Pinnacle Entertainme +2.28 23.68 +0.80 +3.50% 23.78 22.85 14:03
MTB M&T Bank Corp. +2.28 118.08 +1.85 +1.59% 118.46 116.40 14:01
MTN Vail Resorts +2.27 70.44 +2.06 +3.01% 70.44 68.61 14:02
HBC-A HSBC Hldgs Pfd A ADR +2.27 24.74 +0.18 +0.73% 24.79 24.62 13:59
MPR Met-Pro Corp. +2.26 13.60 +0.14 +1.04% 13.66 13.50 14:02
EOD Wells Fargo Global +2.25 7.42 +0.12 +1.64% 7.42 7.28 13:48
ESV Ensco Plc +2.25 56.80 +1.64 +2.97% 56.89 55.35 14:03
MTOR Arvinmeritor +2.25 7.83 +0.48 +6.53% 7.85 7.40 14:03
IRE Governor And Company +2.25 12.03 +0.83 +7.41% 12.10 11.68 14:00
KMB Kimberly-Clark Corp. +2.24 95.58 +1.50 +1.59% 95.61 93.60 14:03
SWC Stillwater Mining +2.24 12.35 +0.54 +4.57% 12.35 11.94 14:03
WLL Whiting Petroleum +2.24 50.27 +1.50 +3.08% 50.30 48.72 14:03
BSL Blackstone Gso Senio +2.23 19.41 +0.41 +2.16% 19.48 19.11 14:03
CNH Cnh Global N.V. +2.23 48.43 +2.06 +4.44% 48.64 47.96 14:03
MATX Matson Inc +2.23 29.17 +0.95 +3.37% 29.20 28.26 13:56
BWS Brown Shoe Company +2.23 23.64 +1.02 +4.51% 24.02 23.29 14:01
WHR Whirlpool Corp. +2.22 136.52 +4.82 +3.66% 136.70 132.07 14:03
JOY Joy Global Inc. +2.22 52.52 +1.91 +3.77% 52.62 50.96 14:01
HGT Hugoton Royalty Trus +2.22 8.31 +0.44 +5.59% 8.31 7.92 14:03
HII Huntington Ingalls +2.21 65.13 +1.20 +1.88% 65.13 64.03 14:01
CFC-A Cntrywd Cap IV New +2.20 25.06 +0.11 +0.44% 25.09 24.94 13:29
GFF Griffon Corp. +2.20 11.93 +0.53 +4.65% 11.94 11.44 14:01
GS-C Goldman Dep Sh +2.19 22.01 +0.54 +2.52% 22.09 21.62 12:52
OLP One Liberty Properti +2.19 21.31 +0.74 +3.60% 21.31 20.37 13:56
QEP Qep Resources +2.18 28.31 +0.86 +3.13% 28.33 27.50 14:03
SLB Schlumberger N.V. +2.18 82.25 +2.20 +2.75% 82.29 80.51 14:03
NYX NYSE Euronext +2.17 42.72 +0.66 +1.57% 42.85 41.99 14:03
RDC Rowan Companies +2.17 35.79 +0.90 +2.58% 35.80 35.01 14:03
CCL Carnival Corp. +2.17 37.30 +0.87 +2.39% 37.49 36.50 14:03
SLG-I Sl Green Realty Corp +2.17 22.98 +0.36 +1.59% 23.04 22.52 13:00
JBT John Bean Technologi +2.16 23.65 +1.07 +4.74% 23.72 22.59 14:02
DXB Deutsche Bk Continge +2.16 24.47 +0.30 +1.24% 24.51 24.21 13:58
SIX Six Flags Entertainm +2.16 34.52 +1.05 +3.14% 34.67 33.70 14:03
C-N Citigroup Capital +2.16 27.40 +0.20 +0.74% 27.52 27.25 13:55
CP Canadian Pacific Rai +2.16 121.52 +3.30 +2.79% 121.93 118.89 14:03
SCL Stepan Company +2.15 59.01 +1.27 +2.20% 59.11 57.54 13:54
WMB Williams Companies +2.15 36.03 +1.20 +3.45% 36.13 34.94 14:03
VNO-I Vornado Rlty Pfd I +2.15 23.79 +0.42 +1.80% 23.88 23.46 13:46
ITW Illinois Tool Works +2.14 73.28 +1.28 +1.78% 73.31 72.18 14:03
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
FC Franklin Covey Compa +3.85 16.46 +1.41 +9.37% 16.68 15.12 14:02
GME Gamestop Corp. +3.56 52.86 +5.24 +11.00% 56.08 51.86 14:03
TTC Toro Company +3.54 51.23 +2.45 +5.02% 52.26 49.56 14:03
KED Kayne Anderson Energ +3.46 25.78 +0.82 +3.29% 25.80 25.14 14:02
AH Accretive Health +3.31 10.12 +0.55 +5.75% 10.20 9.57 14:03
KYE Kayne Anderson Energ +3.15 29.50 +0.91 +3.18% 29.59 28.73 14:01
AFC Allied Capital Corp. +2.87 24.20 +0.66 +2.80% 24.43 23.60 14:01
SRV The Cushing MLP Tota +2.87 8.14 +0.17 +2.13% 8.18 8.01 14:01
MAR Marriot Internationa +2.80 41.41 +1.52 +3.81% 41.48 39.80 14:03
CVA Covanta Holding Corp +2.79 21.30 +0.35 +1.67% 21.34 20.90 14:03
BKI Buckeye Technologies +2.78 37.50 +0.20 +0.54% 37.50 37.49 14:03
HI Hillenbrand Inc +2.77 24.61 +0.61 +2.54% 24.63 23.85 14:03
MYM Blackrock Muniyield +2.74 11.48 +0.28 +2.50% 11.55 11.24 14:03
VMO Invesco Muni Opportu +2.74 11.53 +0.30 +2.67% 11.56 11.20 14:00
COG Cabot Oil & Gas Corp +2.71 38.88 +1.46 +3.90% 38.94 37.56 14:03
FTI Fmc Technologies +2.68 54.86 +2.21 +4.20% 54.86 52.68 14:03
PMM Putnam Managed Muni +2.67 6.81 +0.16 +2.41% 6.81 6.68 13:55
EQT Eqt Corp. +2.66 85.58 +2.46 +2.96% 85.73 83.42 14:03
BTO John Hancock Bank +2.66 22.64 +0.99 +4.57% 22.82 21.66 14:00
PTP Platinum Underwriter +2.63 58.53 +1.07 +1.86% 58.53 57.58 13:59
VKQ Invesco Muni Trust +2.60 11.63 +0.31 +2.74% 11.63 11.28 14:00
TPGI Thomas Properties +2.59 5.45 +0.19 +3.61% 5.47 5.26 13:57
FPT Federated Premier +2.55 12.15 +0.16 +1.33% 12.19 11.98 13:56
AKP Alliance California +2.55 12.03 +0.21 +1.78% 12.05 11.80 13:58
NQC Nuveen California +2.54 13.03 +0.29 +2.28% 13.03 12.84 14:01
KAMN Kaman Corp. +2.51 36.94 +1.15 +3.21% 37.12 35.85 13:52
TRNO Terreno Realty Corp. +2.51 17.79 +0.54 +3.13% 17.79 17.23 13:59
AL Air Lease Corporatio +2.50 26.57 +0.64 +2.47% 26.69 25.93 14:02
EEA European Equity Fund +2.49 7.97 +0.18 +2.31% 8.01 7.76 13:16
NXN Nuveen Insured New +2.48 12.84 +0.24 +1.90% 12.85 12.67 13:58
VNO-J Vornado Realty Trust +2.48 24.45 +0.42 +1.75% 24.47 24.12 13:57
LDP Cohen & Steers Limit +2.48 23.24 +0.57 +2.51% 23.31 22.78 14:02
MH-A Maiden Holdings Ltd +2.46 25.23 +0.33 +1.33% 25.28 24.98 13:53
MFT Blackrock Muniyield +2.46 12.42 +0.25 +2.05% 12.43 12.14 13:38
WBC Wabco Holdings Inc. +2.46 79.48 +2.59 +3.37% 79.48 76.88 14:03
ITC Itc Holdings +2.46 90.84 +2.84 +3.23% 90.84 88.30 14:02
NOR Noranda Aluminum Hol +2.44 3.09 +0.16 +5.46% 3.10 2.99 14:03
HBA-D HSBC USA Cum Pfd D +2.43 24.39 +0.37 +1.54% 24.57 24.26 12:52
NCA Nuveen California +2.41 9.22 +0.21 +2.33% 9.22 8.98 13:53
NP Neenah Paper +2.41 38.16 +1.09 +2.94% 38.21 37.24 14:02
JGV Nuveen Global Value +2.41 12.91 +0.21 +1.65% 12.96 12.77 14:03
HMN Horace Mann Educator +2.40 28.07 +0.62 +2.26% 28.19 27.63 14:02
USB U.S. Bancorp +2.38 37.36 +0.57 +1.55% 37.38 36.80 14:03
MYN Blackrock Muniyield +2.38 12.36 +0.20 +1.64% 12.39 12.13 13:48
NGZ Agic Global Equity +2.37 14.47 +0.26 +1.83% 14.54 14.29 13:56
WYN Wyndham Worldwide +2.37 60.60 +1.76 +2.99% 61.07 58.70 14:02
SXL Sunoco Logistics Par +2.37 67.09 +2.24 +3.45% 67.17 65.03 14:03
PNC-Q The Pnc Financial +2.37 20.99 +0.79 +3.91% 21.04 20.20 14:03
HBA-H HSBC USA Dep Sh H +2.36 24.37 +0.45 +1.88% 24.60 23.89 13:22
CBI Chicago Bridge & Iro +2.36 61.06 +1.76 +2.97% 61.06 59.40 14:02
VCV Invesco California +2.36 11.07 +0.20 +1.84% 11.10 10.82 13:59
CBS Cbs Corp. +2.35 52.83 +1.98 +3.89% 52.94 51.55 14:03
PSA-Q Public Storage +2.35 24.45 +0.29 +1.20% 24.71 24.35 14:02
MTD Mettler-Toledo Inter +2.35 229.50 +6.06 +2.71% 229.59 223.28 14:01
MIY Blackrock Muniyield +2.35 12.48 +0.28 +2.30% 12.49 12.25 14:00
CFX Colfax Corp. +2.34 53.15 +1.37 +2.65% 53.22 51.81 14:00
OB Onebeacon Insurance +2.33 14.80 +0.35 +2.42% 14.80 14.45 14:02
APH Amphenol Corp. +2.31 77.56 +1.99 +2.63% 77.56 75.61 14:03
ING ING Group N.V. +2.30 11.61 +0.58 +5.26% 11.64 11.39 14:03
ISG ING Group N.V. +2.30 22.24 +0.43 +1.97% 22.24 21.85 13:56
CUK Carnival Plc Ads +2.29 38.90 +0.84 +2.21% 39.08 38.29 13:48
PNK Pinnacle Entertainme +2.28 23.68 +0.80 +3.50% 23.78 22.85 14:03
MTB M&T Bank Corp. +2.28 118.08 +1.85 +1.59% 118.46 116.40 14:01
MTN Vail Resorts +2.27 70.44 +2.06 +3.01% 70.44 68.61 14:02
HBC-A HSBC Hldgs Pfd A ADR +2.27 24.74 +0.18 +0.73% 24.79 24.62 13:59
MPR Met-Pro Corp. +2.26 13.60 +0.14 +1.04% 13.66 13.50 14:02
EOD Wells Fargo Global +2.25 7.42 +0.12 +1.64% 7.42 7.28 13:48
ESV Ensco Plc +2.25 56.80 +1.64 +2.97% 56.89 55.35 14:03
MTOR Arvinmeritor +2.25 7.83 +0.48 +6.53% 7.85 7.40 14:03
IRE Governor And Company +2.25 12.03 +0.83 +7.41% 12.10 11.68 14:00
KMB Kimberly-Clark Corp. +2.24 95.58 +1.50 +1.59% 95.61 93.60 14:03
SWC Stillwater Mining +2.24 12.35 +0.54 +4.57% 12.35 11.94 14:03
WLL Whiting Petroleum +2.24 50.27 +1.50 +3.08% 50.30 48.72 14:03
BSL Blackstone Gso Senio +2.23 19.41 +0.41 +2.16% 19.48 19.11 14:03
CNH Cnh Global N.V. +2.23 48.43 +2.06 +4.44% 48.64 47.96 14:03
MATX Matson Inc +2.23 29.17 +0.95 +3.37% 29.20 28.26 13:56
BWS Brown Shoe Company +2.23 23.64 +1.02 +4.51% 24.02 23.29 14:01
WHR Whirlpool Corp. +2.22 136.52 +4.82 +3.66% 136.70 132.07 14:03
JOY Joy Global Inc. +2.22 52.52 +1.91 +3.77% 52.62 50.96 14:01
HGT Hugoton Royalty Trus +2.22 8.31 +0.44 +5.59% 8.31 7.92 14:03
HII Huntington Ingalls +2.21 65.13 +1.20 +1.88% 65.13 64.03 14:01
CFC-A Cntrywd Cap IV New +2.20 25.06 +0.11 +0.44% 25.09 24.94 13:29
GFF Griffon Corp. +2.20 11.93 +0.53 +4.65% 11.94 11.44 14:01
GS-C Goldman Dep Sh +2.19 22.01 +0.54 +2.52% 22.09 21.62 12:52
OLP One Liberty Properti +2.19 21.31 +0.74 +3.60% 21.31 20.37 13:56
QEP Qep Resources +2.18 28.31 +0.86 +3.13% 28.33 27.50 14:03
SLB Schlumberger N.V. +2.18 82.25 +2.20 +2.75% 82.29 80.51 14:03
NYX NYSE Euronext +2.17 42.72 +0.66 +1.57% 42.85 41.99 14:03
RDC Rowan Companies +2.17 35.79 +0.90 +2.58% 35.80 35.01 14:03
CCL Carnival Corp. +2.17 37.30 +0.87 +2.39% 37.49 36.50 14:03
SLG-I Sl Green Realty Corp +2.17 22.98 +0.36 +1.59% 23.04 22.52 13:00
JBT John Bean Technologi +2.16 23.65 +1.07 +4.74% 23.72 22.59 14:02
DXB Deutsche Bk Continge +2.16 24.47 +0.30 +1.24% 24.51 24.21 13:58
SIX Six Flags Entertainm +2.16 34.52 +1.05 +3.14% 34.67 33.70 14:03
C-N Citigroup Capital +2.16 27.40 +0.20 +0.74% 27.52 27.25 13:55
CP Canadian Pacific Rai +2.16 121.52 +3.30 +2.79% 121.93 118.89 14:03
SCL Stepan Company +2.15 59.01 +1.27 +2.20% 59.11 57.54 13:54
WMB Williams Companies +2.15 36.03 +1.20 +3.45% 36.13 34.94 14:03
VNO-I Vornado Rlty Pfd I +2.15 23.79 +0.42 +1.80% 23.88 23.46 13:46
ITW Illinois Tool Works +2.14 73.28 +1.28 +1.78% 73.31 72.18 14:03
(0)
(0)
