Posted On: 08/23/2013 9:46:20 AM
Post# of 39348
US Exchanges Most Active Stocks Friday, August 23, 2013 09:45:56 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VSCP Virtualscopics +4.52 5.65 unch unch 5.65 5.65 09:30
AMOT Allied Motion Techno +4.13 8.50 +0.46 +5.72% 8.50 8.49 09:30
TTC Toro Company +4.00 52.87 +0.55 +1.05% 52.74 52.47 09:30
SED Sun Entertainment +4.00 2.40 unch unch 2.40 2.40 09:30
HAIN The Hain Celestial +3.94 80.98 +0.09 +0.11% 81.39 80.95 09:30
AFCE Afc Enterprises +3.88 42.06 +0.61 +1.47% 42.25 42.02 09:30
AE Adams Resources & +3.85 69.71 +0.21 +0.30% 69.71 69.71 09:30
FC Franklin Covey Compa +3.79 16.30 -0.08 -0.49% 16.30 16.30 09:30
HZNP Horizon Pharma Inc. +3.77 2.48 -0.08 -3.13% 2.50 2.48 09:30
PMFG Pmfg +3.67 7.34 +0.01 +0.14% 7.34 7.34 09:30
AGX Argan +3.51 17.54 +0.07 +0.40% 17.54 17.54 09:30
GENE Genetic Technologies +3.38 2.66 +0.03 +1.14% 2.73 2.66 09:30
GME Gamestop Corp. +3.37 52.59 +0.68 +1.31% 52.82 52.22 09:30
STEI Stewart Enterprises +3.29 13.10 -0.04 -0.30% 13.11 13.11 09:30
KIRK Kirkland's +3.26 19.25 +0.78 +4.22% 19.25 19.12 09:30
MDM Mountain Province +3.26 5.50 +0.23 +4.36% 5.58 5.25 08/22/13
AGEN Agenus Inc. +3.07 3.81 +0.05 +1.33% 3.79 3.78 09:30
GBLI Global Indemnity Plc +3.05 25.66 unch unch 25.66 25.66 09:30
HPOL Harris Interactive +3.04 1.91 -0.28 -12.79% 2.10 1.91 09:30
SGA Saga Communications +3.03 51.40 +3.17 +6.57% 51.97 48.25 08/22/13
HTBK Heritage Commerce +3.03 7.35 -0.01 -0.14% 7.35 7.35 09:30
NPK National Presto Indu +3.02 73.20 +0.37 +0.51% 73.20 73.20 09:30
APOG Apogee Enterprises +3.02 28.80 -0.11 -0.38% 29.13 28.69 09:30
JST Jinpan International +3.00 7.70 +0.04 +0.52% 7.70 7.70 09:30
AH Accretive Health +2.99 10.02 unch unch 10.02 10.02 09:30
WTBA West Bancorporation +2.94 13.25 unch unch 13.25 13.25 09:30
HFWA Heritage Financial +2.92 16.04 +0.04 +0.25% 16.04 16.00 09:30
EBTC Enterprise Bancorp +2.90 19.39 +0.03 +0.15% 19.39 19.39 09:30
PDII Pdi +2.89 5.10 unch unch 5.10 5.10 09:30
BKI Buckeye Technologies +2.87 37.51 unch unch 37.51 37.50 09:30
AMBI Ambit Biosciences +2.86 14.31 +0.18 +1.27% 14.31 14.31 09:30
EAC Erickson Air-Crane +2.86 15.99 +0.39 +2.50% 15.75 15.75 09:30
FES Forbes Energy Svcs +2.85 5.01 +0.04 +0.80% 5.15 5.01 09:30
VDSI Vasco Data Security +2.82 8.08 -0.02 -0.25% 8.08 8.08 09:30
WABC Westamerica Bancorpo +2.82 50.78 +0.38 +0.75% 50.43 50.43 09:30
MAR Marriot Internationa +2.81 41.36 +0.04 +0.10% 41.44 41.40 09:30
HI Hillenbrand Inc +2.80 24.58 -0.04 -0.16% 24.62 24.62 09:30
HMN Horace Mann Educator +2.77 28.36 +0.11 +0.39% 28.36 28.26 09:30
NP Neenah Paper +2.76 38.41 +1.34 +3.61% 38.59 37.24 08/22/13
MTB M&T Bank Corp. +2.75 118.77 +0.02 +0.02% 119.42 118.77 09:30
COG Cabot Oil & Gas Corp +2.74 38.83 -0.05 -0.13% 39.00 38.73 09:30
FLT Fleetcor Technologie +2.73 103.12 +6.16 +6.35% 104.80 96.97 08/22/13
PLCE The Children's Place +2.73 55.32 +0.74 +1.36% 55.32 54.97 09:30
SXL Sunoco Logistics Par +2.70 67.12 -0.18 -0.27% 67.12 67.12 09:30
EQT Eqt Corp. +2.69 85.25 -0.36 -0.42% 85.59 85.25 09:30
TAXI Medallion Financial +2.69 14.93 +0.11 +0.74% 14.93 14.93 09:30
EA Electronic Arts Inc. +2.68 27.83 +0.05 +0.18% 28.00 27.83 09:30
ESSX Essex Rental Corp. +2.68 4.20 -0.09 -2.10% 4.20 4.20 09:30
WBC Wabco Holdings Inc. +2.68 79.60 -0.15 -0.19% 79.86 79.86 09:30
WILC G. Willi-Food Intern +2.67 7.18 +0.22 +3.16% 7.24 6.98 08/22/13
AEPI Aep Industries Inc. +2.63 78.66 +0.85 +1.09% 78.79 77.69 09:30
MN Manning & Napier Inc +2.63 16.51 +0.01 +0.06% 16.51 16.51 09:30
FTI Fmc Technologies +2.60 55.42 +0.70 +1.28% 55.59 55.42 09:30
PTP Platinum Underwriter +2.60 58.50 -0.01 -0.02% 58.50 58.50 09:30
HELE Helen Of Troy Limite +2.60 41.25 +1.08 +2.69% 42.52 40.20 08/22/13
HCBK Hudson City Bancorp +2.59 9.64 unch unch 9.65 9.61 09:30
CBI Chicago Bridge & Iro +2.59 61.53 +0.28 +0.46% 61.60 61.43 09:30
MPR Met-Pro Corp. +2.59 13.63 unch unch 13.63 13.63 09:30
MTD Mettler-Toledo Inter +2.58 231.52 +1.27 +0.55% 231.52 231.52 09:30
USB U.S. Bancorp +2.58 37.59 +0.19 +0.51% 37.60 37.53 09:30
SALM Salem Communications +2.57 7.88 +0.04 +0.51% 7.88 7.88 09:30
CFX Colfax Corp. +2.55 53.54 +0.20 +0.37% 0.00 0.00 09:30
EVRY Everyware Global Inc +2.55 12.84 -0.02 -0.16% 12.84 12.84 09:30
BK Bank Of New York Mel +2.55 31.09 +0.07 +0.23% 31.16 31.09 09:30
CDZI Cadiz +2.53 4.88 +0.25 +5.40% 4.88 4.66 08/22/13
ALJ Alon USA Energy +2.53 12.75 -0.07 -0.55% 12.80 12.71 09:30
CCL Carnival Corp. +2.53 37.39 -0.02 -0.05% 37.40 37.33 09:30
AYR Aircastle Limited +2.52 17.19 +0.13 +0.76% 17.19 17.18 09:30
MKL Markel Corp. +2.52 526.30 +10.05 +1.95% 527.82 518.62 08/22/13
IRE Governor And Company +2.52 12.24 +0.07 +0.58% 12.24 12.18 09:30
UNFI United Natural Foods +2.51 60.99 +0.03 +0.05% 60.99 60.99 09:30
APH Amphenol Corp. +2.51 77.82 +2.25 +2.98% 77.88 75.61 08/22/13
HERO Hercules Offshore +2.51 6.91 -0.08 -1.14% 6.98 6.91 09:30
TTWO Take-Two Interactive +2.51 19.09 +0.15 +0.79% 19.12 19.02 09:30
HAYN Haynes International +2.49 46.39 +0.03 +0.06% 46.39 46.39 09:30
CCNE Cnb Financial Corp. +2.49 17.60 +0.07 +0.40% 17.60 17.60 09:30
SB Safe Bulkers Inc +2.48 6.20 -0.03 -0.48% 6.25 6.20 09:30
VECO Veeco Instruments +2.48 34.14 -0.16 -0.47% 34.56 34.14 09:30
XTXI Crosstex Energy +2.48 19.95 +0.16 +0.81% 19.82 19.59 09:30
STZ Constellation Brands +2.48 55.22 +0.04 +0.07% 55.37 55.22 09:30
SYX Systemax Inc. +2.47 9.39 -0.08 -0.84% 9.39 9.39 09:30
OCRX Ocera Therapeutics +2.47 7.46 -0.02 -0.27% 7.46 7.46 09:30
DGII Digi International +2.47 9.52 -0.01 -0.10% 9.52 9.52 09:30
FBNK First Connecticut +2.46 14.79 -0.01 -0.07% 14.79 14.79 09:30
BKU Bankunited +2.44 31.41 +0.11 +0.35% 31.41 31.41 09:30
ACGL Arch Capital Group +2.44 53.71 +0.02 +0.04% 53.71 53.71 09:30
CTG Computer Task Group +2.44 18.75 +0.09 +0.48% 18.75 18.75 09:30
HII Huntington Ingalls +2.44 65.57 +0.36 +0.55% 65.57 65.57 09:30
XRAY Dentsply Internation +2.43 42.33 +0.04 +0.09% 42.43 42.32 09:30
FRNK Franklin Financial +2.41 18.34 unch unch 18.34 18.34 09:30
TPGI Thomas Properties +2.41 5.43 +0.17 +3.23% 5.47 5.26 08/22/13
HGT Hugoton Royalty Trus +2.40 8.34 unch unch 8.34 8.34 09:30
CFR Cullen/Frost Bankers +2.40 76.00 +0.42 +0.56% 76.00 76.00 09:30
BWC Babcock & Wilcox Com +2.39 31.25 -0.04 -0.13% 31.27 31.25 09:30
ROG Rogers Corp. +2.39 55.45 +0.08 +0.14% 55.45 55.45 09:30
WHR Whirlpool Corp. +2.39 136.72 -0.14 -0.10% 137.49 136.72 09:30
TOWR Tower International +2.38 21.40 unch unch 21.42 21.40 09:30
BFR Bbva Banco Frances +2.37 5.32 unch unch 5.32 5.32 09:30
CNH Cnh Global N.V. +2.36 48.90 +0.27 +0.56% 48.90 48.90 09:30
MOV Movado Group Inc. +2.36 39.66 unch unch 39.73 39.66 09:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VSCP Virtualscopics +4.52 5.65 unch unch 5.65 5.65 09:30
AMOT Allied Motion Techno +4.13 8.50 +0.46 +5.72% 8.50 8.49 09:30
TTC Toro Company +4.00 52.87 +0.55 +1.05% 52.74 52.47 09:30
SED Sun Entertainment +4.00 2.40 unch unch 2.40 2.40 09:30
HAIN The Hain Celestial +3.94 80.98 +0.09 +0.11% 81.39 80.95 09:30
AFCE Afc Enterprises +3.88 42.06 +0.61 +1.47% 42.25 42.02 09:30
AE Adams Resources & +3.85 69.71 +0.21 +0.30% 69.71 69.71 09:30
FC Franklin Covey Compa +3.79 16.30 -0.08 -0.49% 16.30 16.30 09:30
HZNP Horizon Pharma Inc. +3.77 2.48 -0.08 -3.13% 2.50 2.48 09:30
PMFG Pmfg +3.67 7.34 +0.01 +0.14% 7.34 7.34 09:30
AGX Argan +3.51 17.54 +0.07 +0.40% 17.54 17.54 09:30
GENE Genetic Technologies +3.38 2.66 +0.03 +1.14% 2.73 2.66 09:30
GME Gamestop Corp. +3.37 52.59 +0.68 +1.31% 52.82 52.22 09:30
STEI Stewart Enterprises +3.29 13.10 -0.04 -0.30% 13.11 13.11 09:30
KIRK Kirkland's +3.26 19.25 +0.78 +4.22% 19.25 19.12 09:30
MDM Mountain Province +3.26 5.50 +0.23 +4.36% 5.58 5.25 08/22/13
AGEN Agenus Inc. +3.07 3.81 +0.05 +1.33% 3.79 3.78 09:30
GBLI Global Indemnity Plc +3.05 25.66 unch unch 25.66 25.66 09:30
HPOL Harris Interactive +3.04 1.91 -0.28 -12.79% 2.10 1.91 09:30
SGA Saga Communications +3.03 51.40 +3.17 +6.57% 51.97 48.25 08/22/13
HTBK Heritage Commerce +3.03 7.35 -0.01 -0.14% 7.35 7.35 09:30
NPK National Presto Indu +3.02 73.20 +0.37 +0.51% 73.20 73.20 09:30
APOG Apogee Enterprises +3.02 28.80 -0.11 -0.38% 29.13 28.69 09:30
JST Jinpan International +3.00 7.70 +0.04 +0.52% 7.70 7.70 09:30
AH Accretive Health +2.99 10.02 unch unch 10.02 10.02 09:30
WTBA West Bancorporation +2.94 13.25 unch unch 13.25 13.25 09:30
HFWA Heritage Financial +2.92 16.04 +0.04 +0.25% 16.04 16.00 09:30
EBTC Enterprise Bancorp +2.90 19.39 +0.03 +0.15% 19.39 19.39 09:30
PDII Pdi +2.89 5.10 unch unch 5.10 5.10 09:30
BKI Buckeye Technologies +2.87 37.51 unch unch 37.51 37.50 09:30
AMBI Ambit Biosciences +2.86 14.31 +0.18 +1.27% 14.31 14.31 09:30
EAC Erickson Air-Crane +2.86 15.99 +0.39 +2.50% 15.75 15.75 09:30
FES Forbes Energy Svcs +2.85 5.01 +0.04 +0.80% 5.15 5.01 09:30
VDSI Vasco Data Security +2.82 8.08 -0.02 -0.25% 8.08 8.08 09:30
WABC Westamerica Bancorpo +2.82 50.78 +0.38 +0.75% 50.43 50.43 09:30
MAR Marriot Internationa +2.81 41.36 +0.04 +0.10% 41.44 41.40 09:30
HI Hillenbrand Inc +2.80 24.58 -0.04 -0.16% 24.62 24.62 09:30
HMN Horace Mann Educator +2.77 28.36 +0.11 +0.39% 28.36 28.26 09:30
NP Neenah Paper +2.76 38.41 +1.34 +3.61% 38.59 37.24 08/22/13
MTB M&T Bank Corp. +2.75 118.77 +0.02 +0.02% 119.42 118.77 09:30
COG Cabot Oil & Gas Corp +2.74 38.83 -0.05 -0.13% 39.00 38.73 09:30
FLT Fleetcor Technologie +2.73 103.12 +6.16 +6.35% 104.80 96.97 08/22/13
PLCE The Children's Place +2.73 55.32 +0.74 +1.36% 55.32 54.97 09:30
SXL Sunoco Logistics Par +2.70 67.12 -0.18 -0.27% 67.12 67.12 09:30
EQT Eqt Corp. +2.69 85.25 -0.36 -0.42% 85.59 85.25 09:30
TAXI Medallion Financial +2.69 14.93 +0.11 +0.74% 14.93 14.93 09:30
EA Electronic Arts Inc. +2.68 27.83 +0.05 +0.18% 28.00 27.83 09:30
ESSX Essex Rental Corp. +2.68 4.20 -0.09 -2.10% 4.20 4.20 09:30
WBC Wabco Holdings Inc. +2.68 79.60 -0.15 -0.19% 79.86 79.86 09:30
WILC G. Willi-Food Intern +2.67 7.18 +0.22 +3.16% 7.24 6.98 08/22/13
AEPI Aep Industries Inc. +2.63 78.66 +0.85 +1.09% 78.79 77.69 09:30
MN Manning & Napier Inc +2.63 16.51 +0.01 +0.06% 16.51 16.51 09:30
FTI Fmc Technologies +2.60 55.42 +0.70 +1.28% 55.59 55.42 09:30
PTP Platinum Underwriter +2.60 58.50 -0.01 -0.02% 58.50 58.50 09:30
HELE Helen Of Troy Limite +2.60 41.25 +1.08 +2.69% 42.52 40.20 08/22/13
HCBK Hudson City Bancorp +2.59 9.64 unch unch 9.65 9.61 09:30
CBI Chicago Bridge & Iro +2.59 61.53 +0.28 +0.46% 61.60 61.43 09:30
MPR Met-Pro Corp. +2.59 13.63 unch unch 13.63 13.63 09:30
MTD Mettler-Toledo Inter +2.58 231.52 +1.27 +0.55% 231.52 231.52 09:30
USB U.S. Bancorp +2.58 37.59 +0.19 +0.51% 37.60 37.53 09:30
SALM Salem Communications +2.57 7.88 +0.04 +0.51% 7.88 7.88 09:30
CFX Colfax Corp. +2.55 53.54 +0.20 +0.37% 0.00 0.00 09:30
EVRY Everyware Global Inc +2.55 12.84 -0.02 -0.16% 12.84 12.84 09:30
BK Bank Of New York Mel +2.55 31.09 +0.07 +0.23% 31.16 31.09 09:30
CDZI Cadiz +2.53 4.88 +0.25 +5.40% 4.88 4.66 08/22/13
ALJ Alon USA Energy +2.53 12.75 -0.07 -0.55% 12.80 12.71 09:30
CCL Carnival Corp. +2.53 37.39 -0.02 -0.05% 37.40 37.33 09:30
AYR Aircastle Limited +2.52 17.19 +0.13 +0.76% 17.19 17.18 09:30
MKL Markel Corp. +2.52 526.30 +10.05 +1.95% 527.82 518.62 08/22/13
IRE Governor And Company +2.52 12.24 +0.07 +0.58% 12.24 12.18 09:30
UNFI United Natural Foods +2.51 60.99 +0.03 +0.05% 60.99 60.99 09:30
APH Amphenol Corp. +2.51 77.82 +2.25 +2.98% 77.88 75.61 08/22/13
HERO Hercules Offshore +2.51 6.91 -0.08 -1.14% 6.98 6.91 09:30
TTWO Take-Two Interactive +2.51 19.09 +0.15 +0.79% 19.12 19.02 09:30
HAYN Haynes International +2.49 46.39 +0.03 +0.06% 46.39 46.39 09:30
CCNE Cnb Financial Corp. +2.49 17.60 +0.07 +0.40% 17.60 17.60 09:30
SB Safe Bulkers Inc +2.48 6.20 -0.03 -0.48% 6.25 6.20 09:30
VECO Veeco Instruments +2.48 34.14 -0.16 -0.47% 34.56 34.14 09:30
XTXI Crosstex Energy +2.48 19.95 +0.16 +0.81% 19.82 19.59 09:30
STZ Constellation Brands +2.48 55.22 +0.04 +0.07% 55.37 55.22 09:30
SYX Systemax Inc. +2.47 9.39 -0.08 -0.84% 9.39 9.39 09:30
OCRX Ocera Therapeutics +2.47 7.46 -0.02 -0.27% 7.46 7.46 09:30
DGII Digi International +2.47 9.52 -0.01 -0.10% 9.52 9.52 09:30
FBNK First Connecticut +2.46 14.79 -0.01 -0.07% 14.79 14.79 09:30
BKU Bankunited +2.44 31.41 +0.11 +0.35% 31.41 31.41 09:30
ACGL Arch Capital Group +2.44 53.71 +0.02 +0.04% 53.71 53.71 09:30
CTG Computer Task Group +2.44 18.75 +0.09 +0.48% 18.75 18.75 09:30
HII Huntington Ingalls +2.44 65.57 +0.36 +0.55% 65.57 65.57 09:30
XRAY Dentsply Internation +2.43 42.33 +0.04 +0.09% 42.43 42.32 09:30
FRNK Franklin Financial +2.41 18.34 unch unch 18.34 18.34 09:30
TPGI Thomas Properties +2.41 5.43 +0.17 +3.23% 5.47 5.26 08/22/13
HGT Hugoton Royalty Trus +2.40 8.34 unch unch 8.34 8.34 09:30
CFR Cullen/Frost Bankers +2.40 76.00 +0.42 +0.56% 76.00 76.00 09:30
BWC Babcock & Wilcox Com +2.39 31.25 -0.04 -0.13% 31.27 31.25 09:30
ROG Rogers Corp. +2.39 55.45 +0.08 +0.14% 55.45 55.45 09:30
WHR Whirlpool Corp. +2.39 136.72 -0.14 -0.10% 137.49 136.72 09:30
TOWR Tower International +2.38 21.40 unch unch 21.42 21.40 09:30
BFR Bbva Banco Frances +2.37 5.32 unch unch 5.32 5.32 09:30
CNH Cnh Global N.V. +2.36 48.90 +0.27 +0.56% 48.90 48.90 09:30
MOV Movado Group Inc. +2.36 39.66 unch unch 39.73 39.66 09:30
(0)
(0)
