Posted On: 08/23/2013 9:51:59 AM
Post# of 39348
NYSE Most Active Stocks Friday, August 23, 2013 09:51:37 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
BIE Blackrock Muni Bond +2.80 13.32 +0.33 +2.54% 13.35 12.97 08/22/13
AF-C Astoria Financial +2.77 22.70 +0.84 +3.84% 22.70 21.62 08/22/13
MH-A Maiden Holdings Ltd +2.56 25.25 +0.35 +1.41% 25.28 24.98 08/22/13
BNJ Blackrock New Jersey +2.48 13.21 +0.25 +1.93% 13.21 12.93 08/22/13
VNO-I Vornado Rlty Pfd I +2.36 23.85 +0.48 +2.05% 23.97 23.46 08/22/13
AFC Allied Capital Corp. +1.54 24.38 +0.27 +1.12% 24.38 24.38 09:30
FRC-A First Republic Bank +1.39 24.43 +0.45 +1.88% 24.43 23.96 09:33
HBA-D HSBC USA Cum Pfd D +1.23 24.61 +0.20 +0.82% 24.61 24.60 08:32
HII Huntington Ingalls +0.81 65.69 +0.48 +0.74% 65.69 65.57 09:34
TTC Toro Company +0.77 53.16 +0.84 +1.61% 53.24 52.47 09:35
IDG ING Group N.V. +0.74 24.90 +0.02 +0.08% 24.93 24.90 09:35
AEF Aegon Nv +0.74 25.33 +0.08 +0.32% 25.33 25.26 09:30
MN Manning & Napier Inc +0.68 16.57 +0.07 +0.42% 16.78 16.51 09:35
HBC-A HSBC Hldgs Pfd A ADR +0.67 24.91 +0.07 +0.28% 24.91 24.90 09:35
NCA Nuveen California +0.66 9.29 +0.06 +0.65% 9.29 9.29 09:30
AYR Aircastle Limited +0.66 17.17 +0.11 +0.64% 17.19 17.16 09:35
PNC-Q The Pnc Financial +0.60 21.18 +0.19 +0.91% 21.20 21.02 09:36
CFR Cullen/Frost Bankers +0.53 75.69 +0.11 +0.15% 76.12 75.56 09:35
STZ Constellation Brands +0.50 55.25 +0.07 +0.13% 55.37 55.14 09:36
IND ING Group N.V. +0.48 24.45 -0.05 -0.20% 24.45 24.45 09:30
BFR Bbva Banco Frances +0.46 5.32 unch unch 5.32 5.32 09:30
MPR Met-Pro Corp. +0.46 13.66 +0.03 +0.22% 13.66 13.63 09:31
NPK National Presto Indu +0.43 73.20 +0.37 +0.51% 73.20 73.20 09:30
MAR Marriot Internationa +0.43 41.55 +0.23 +0.56% 41.55 41.33 09:36
NGZ Agic Global Equity +0.42 14.59 +0.05 +0.34% 14.59 14.59 09:30
VNO-L Vornado Realty Trust +0.41 20.01 -0.17 -0.84% 20.01 20.01 09:30
EEA European Equity Fund +0.39 8.04 +0.03 +0.37% 8.04 8.04 09:30
C-Q Citigrp Cap Vi Trups +0.34 24.84 +0.04 +0.16% 24.84 24.84 09:30
HMN Horace Mann Educator +0.31 28.28 +0.03 +0.11% 28.38 28.26 09:35
BTO John Hancock Bank +0.30 22.79 +0.08 +0.35% 22.99 22.76 09:33
CNH Cnh Global N.V. +0.28 48.90 +0.27 +0.56% 48.95 48.89 09:36
GME Gamestop Corp. +0.27 52.20 +0.29 +0.56% 52.82 52.05 09:36
HI Hillenbrand Inc +0.23 24.65 +0.03 +0.12% 24.65 24.55 09:35
IRE Governor And Company +0.23 12.25 +0.08 +0.66% 12.27 12.18 09:36
USB U.S. Bancorp +0.21 37.47 +0.07 +0.19% 37.61 37.43 09:36
APH Amphenol Corp. +0.20 77.93 +0.11 +0.14% 78.35 77.93 09:36
BKU Bankunited +0.18 31.35 +0.05 +0.16% 31.47 31.35 09:35
NQC Nuveen California +0.17 13.07 +0.03 +0.23% 13.07 13.07 09:30
CCL Carnival Corp. +0.16 37.44 +0.03 +0.08% 37.45 37.33 09:36
MTD Mettler-Toledo Inter +0.12 230.56 +0.31 +0.13% 231.55 229.00 09:35
ROG Rogers Corp. +0.12 55.50 +0.13 +0.23% 55.50 55.45 09:35
JPM-A Jpmorgan Chase & Co. +0.12 21.95 +0.03 +0.14% 21.95 21.95 09:30
CFX Colfax Corp. +0.10 53.40 +0.06 +0.11% 53.55 53.38 09:35
KED Kayne Anderson Energ +0.04 25.86 +0.01 +0.04% 26.07 25.85 09:34
FLT Fleetcor Technologie +0.03 103.25 +0.13 +0.13% 104.35 103.25 09:36
FTI Fmc Technologies +0.03 54.86 +0.14 +0.26% 55.59 54.79 09:36
MTB M&T Bank Corp. +0.02 118.64 -0.11 -0.09% 119.42 118.64 09:36
BWC Babcock & Wilcox Com +0.02 31.28 -0.01 -0.03% 31.40 31.25 09:36
ISG ING Group N.V. unch 22.28 unch unch 22.28 22.28 09:30
TYY-C Tortoise Energy Capi unch 10.16 unch unch 10.16 10.16 09:36
AH Accretive Health unch 10.02 unch unch 10.02 10.02 09:30
HGT Hugoton Royalty Trus unch 8.34 unch unch 8.34 8.34 09:30
BK Bank Of New York Mel unch 30.98 -0.04 -0.13% 31.16 30.97 09:36
CBI Chicago Bridge & Iro unch 61.25 unch unch 61.68 61.25 09:35
VKQ Invesco Muni Trust unch 11.60 -0.02 -0.17% 11.60 11.60 09:35
WBC Wabco Holdings Inc. -0.01 79.67 -0.08 -0.10% 79.86 79.60 09:36
WHR Whirlpool Corp. -0.03 136.20 -0.66 -0.48% 137.49 136.20 09:36
ALJ Alon USA Energy -0.08 12.79 -0.03 -0.23% 12.80 12.71 09:35
MKL Markel Corp. -0.08 528.47 +2.17 +0.41% 528.58 528.47 09:32
BBF Blackrock Muni Incom -0.09 12.50 -0.01 -0.08% 12.51 12.50 09:31
BK-C The Bank Of New York -0.12 20.78 -0.03 -0.14% 20.95 20.77 09:33
TOWR Tower International -0.13 21.37 -0.03 -0.14% 21.42 21.38 09:36
BKI Buckeye Technologies -0.14 37.50 -0.01 -0.03% 37.51 37.49 09:36
NAC Nuveen California -0.17 12.40 -0.02 -0.16% 12.40 12.40 09:30
VMO Invesco Muni Opportu -0.22 11.66 -0.04 -0.34% 11.70 11.65 09:36
MOV Movado Group Inc. -0.22 39.45 -0.21 -0.53% 39.73 39.45 09:32
NXQ Nuveen Tax Free Inco -0.22 12.24 -0.07 -0.57% 12.33 12.24 09:31
SB Safe Bulkers Inc -0.26 6.13 -0.10 -1.61% 6.25 6.10 09:36
TPGI Thomas Properties -0.28 5.41 -0.02 -0.37% 5.43 5.41 09:35
NP Neenah Paper -0.31 38.20 -0.21 -0.55% 38.60 38.20 09:35
NVC Nuveen California -0.34 13.69 -0.04 -0.29% 13.69 13.69 09:30
PTP Platinum Underwriter -0.35 58.50 -0.01 -0.02% 58.50 58.50 09:30
KYE Kayne Anderson Energ -0.35 29.32 -0.10 -0.34% 29.32 29.32 09:30
MYM Blackrock Muniyield -0.41 11.41 -0.04 -0.35% 11.52 11.40 09:35
MIY Blackrock Muniyield -0.41 12.46 -0.05 -0.40% 12.51 12.44 09:30
TYY Tortoise Energy Capi -0.44 33.28 -0.14 -0.42% 33.37 32.95 09:34
BKN Blackrock Investment -0.45 13.41 -0.05 -0.37% 13.43 13.41 09:30
AKP Alliance California -0.48 12.00 -0.04 -0.33% 12.00 12.00 09:36
LDP Cohen & Steers Limit -0.55 23.09 -0.19 -0.82% 23.18 23.09 09:31
MHF Western Asset Muni -0.55 6.72 -0.03 -0.44% 6.72 6.72 09:30
SYX Systemax Inc. -0.56 9.39 -0.08 -0.84% 9.39 9.39 09:30
PSA-Q Public Storage -0.56 24.55 -0.10 -0.41% 24.55 24.55 09:31
MFT Blackrock Muniyield -0.59 12.35 -0.06 -0.48% 12.35 12.35 09:30
SXL Sunoco Logistics Par -0.64 67.00 -0.30 -0.45% 67.16 66.72 09:36
COG Cabot Oil & Gas Corp -0.66 38.58 -0.30 -0.77% 39.00 38.52 09:36
MPA Blackrock Muniyield -0.66 12.93 -0.08 -0.61% 12.98 12.93 09:35
VCV Invesco California -0.68 11.03 -0.06 -0.54% 11.05 11.03 09:35
MYN Blackrock Muniyield -0.69 12.32 -0.05 -0.40% 12.37 12.32 09:36
BBK Blackrock Muni Trust -0.75 13.60 -0.08 -0.58% 13.60 13.60 09:30
FC Franklin Covey Compa -0.76 16.10 -0.28 -1.71% 16.30 16.10 09:32
PCQ Pimco California Mun -0.79 12.92 -0.05 -0.39% 12.92 12.92 09:30
EQT Eqt Corp. -0.79 84.89 -0.72 -0.84% 85.59 84.89 09:36
BAF Blackrock Income Inv -0.81 12.89 -0.08 -0.62% 12.89 12.89 09:31
PNI Pimco New York Muni -0.85 10.44 -0.07 -0.67% 10.44 10.44 09:30
VNO-J Vornado Realty Trust -0.98 24.45 -0.20 -0.81% 24.45 24.45 09:32
KIM-H Kimco Realty Corpora -0.99 24.95 -0.18 -0.72% 24.95 24.95 09:30
PNF Pimco New York Muni -1.02 9.77 -0.09 -0.91% 9.81 9.77 09:35
DRU Dominion Resources -1.22 26.30 -0.06 -0.23% 26.38 26.27 09:35
BSE Blackrock New York -1.42 12.11 -0.12 -0.98% 12.11 12.08 09:32
NUO Nuveen Ohio Quality -1.49 14.08 -0.15 -1.05% 14.08 14.08 09:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
BIE Blackrock Muni Bond +2.80 13.32 +0.33 +2.54% 13.35 12.97 08/22/13
AF-C Astoria Financial +2.77 22.70 +0.84 +3.84% 22.70 21.62 08/22/13
MH-A Maiden Holdings Ltd +2.56 25.25 +0.35 +1.41% 25.28 24.98 08/22/13
BNJ Blackrock New Jersey +2.48 13.21 +0.25 +1.93% 13.21 12.93 08/22/13
VNO-I Vornado Rlty Pfd I +2.36 23.85 +0.48 +2.05% 23.97 23.46 08/22/13
AFC Allied Capital Corp. +1.54 24.38 +0.27 +1.12% 24.38 24.38 09:30
FRC-A First Republic Bank +1.39 24.43 +0.45 +1.88% 24.43 23.96 09:33
HBA-D HSBC USA Cum Pfd D +1.23 24.61 +0.20 +0.82% 24.61 24.60 08:32
HII Huntington Ingalls +0.81 65.69 +0.48 +0.74% 65.69 65.57 09:34
TTC Toro Company +0.77 53.16 +0.84 +1.61% 53.24 52.47 09:35
IDG ING Group N.V. +0.74 24.90 +0.02 +0.08% 24.93 24.90 09:35
AEF Aegon Nv +0.74 25.33 +0.08 +0.32% 25.33 25.26 09:30
MN Manning & Napier Inc +0.68 16.57 +0.07 +0.42% 16.78 16.51 09:35
HBC-A HSBC Hldgs Pfd A ADR +0.67 24.91 +0.07 +0.28% 24.91 24.90 09:35
NCA Nuveen California +0.66 9.29 +0.06 +0.65% 9.29 9.29 09:30
AYR Aircastle Limited +0.66 17.17 +0.11 +0.64% 17.19 17.16 09:35
PNC-Q The Pnc Financial +0.60 21.18 +0.19 +0.91% 21.20 21.02 09:36
CFR Cullen/Frost Bankers +0.53 75.69 +0.11 +0.15% 76.12 75.56 09:35
STZ Constellation Brands +0.50 55.25 +0.07 +0.13% 55.37 55.14 09:36
IND ING Group N.V. +0.48 24.45 -0.05 -0.20% 24.45 24.45 09:30
BFR Bbva Banco Frances +0.46 5.32 unch unch 5.32 5.32 09:30
MPR Met-Pro Corp. +0.46 13.66 +0.03 +0.22% 13.66 13.63 09:31
NPK National Presto Indu +0.43 73.20 +0.37 +0.51% 73.20 73.20 09:30
MAR Marriot Internationa +0.43 41.55 +0.23 +0.56% 41.55 41.33 09:36
NGZ Agic Global Equity +0.42 14.59 +0.05 +0.34% 14.59 14.59 09:30
VNO-L Vornado Realty Trust +0.41 20.01 -0.17 -0.84% 20.01 20.01 09:30
EEA European Equity Fund +0.39 8.04 +0.03 +0.37% 8.04 8.04 09:30
C-Q Citigrp Cap Vi Trups +0.34 24.84 +0.04 +0.16% 24.84 24.84 09:30
HMN Horace Mann Educator +0.31 28.28 +0.03 +0.11% 28.38 28.26 09:35
BTO John Hancock Bank +0.30 22.79 +0.08 +0.35% 22.99 22.76 09:33
CNH Cnh Global N.V. +0.28 48.90 +0.27 +0.56% 48.95 48.89 09:36
GME Gamestop Corp. +0.27 52.20 +0.29 +0.56% 52.82 52.05 09:36
HI Hillenbrand Inc +0.23 24.65 +0.03 +0.12% 24.65 24.55 09:35
IRE Governor And Company +0.23 12.25 +0.08 +0.66% 12.27 12.18 09:36
USB U.S. Bancorp +0.21 37.47 +0.07 +0.19% 37.61 37.43 09:36
APH Amphenol Corp. +0.20 77.93 +0.11 +0.14% 78.35 77.93 09:36
BKU Bankunited +0.18 31.35 +0.05 +0.16% 31.47 31.35 09:35
NQC Nuveen California +0.17 13.07 +0.03 +0.23% 13.07 13.07 09:30
CCL Carnival Corp. +0.16 37.44 +0.03 +0.08% 37.45 37.33 09:36
MTD Mettler-Toledo Inter +0.12 230.56 +0.31 +0.13% 231.55 229.00 09:35
ROG Rogers Corp. +0.12 55.50 +0.13 +0.23% 55.50 55.45 09:35
JPM-A Jpmorgan Chase & Co. +0.12 21.95 +0.03 +0.14% 21.95 21.95 09:30
CFX Colfax Corp. +0.10 53.40 +0.06 +0.11% 53.55 53.38 09:35
KED Kayne Anderson Energ +0.04 25.86 +0.01 +0.04% 26.07 25.85 09:34
FLT Fleetcor Technologie +0.03 103.25 +0.13 +0.13% 104.35 103.25 09:36
FTI Fmc Technologies +0.03 54.86 +0.14 +0.26% 55.59 54.79 09:36
MTB M&T Bank Corp. +0.02 118.64 -0.11 -0.09% 119.42 118.64 09:36
BWC Babcock & Wilcox Com +0.02 31.28 -0.01 -0.03% 31.40 31.25 09:36
ISG ING Group N.V. unch 22.28 unch unch 22.28 22.28 09:30
TYY-C Tortoise Energy Capi unch 10.16 unch unch 10.16 10.16 09:36
AH Accretive Health unch 10.02 unch unch 10.02 10.02 09:30
HGT Hugoton Royalty Trus unch 8.34 unch unch 8.34 8.34 09:30
BK Bank Of New York Mel unch 30.98 -0.04 -0.13% 31.16 30.97 09:36
CBI Chicago Bridge & Iro unch 61.25 unch unch 61.68 61.25 09:35
VKQ Invesco Muni Trust unch 11.60 -0.02 -0.17% 11.60 11.60 09:35
WBC Wabco Holdings Inc. -0.01 79.67 -0.08 -0.10% 79.86 79.60 09:36
WHR Whirlpool Corp. -0.03 136.20 -0.66 -0.48% 137.49 136.20 09:36
ALJ Alon USA Energy -0.08 12.79 -0.03 -0.23% 12.80 12.71 09:35
MKL Markel Corp. -0.08 528.47 +2.17 +0.41% 528.58 528.47 09:32
BBF Blackrock Muni Incom -0.09 12.50 -0.01 -0.08% 12.51 12.50 09:31
BK-C The Bank Of New York -0.12 20.78 -0.03 -0.14% 20.95 20.77 09:33
TOWR Tower International -0.13 21.37 -0.03 -0.14% 21.42 21.38 09:36
BKI Buckeye Technologies -0.14 37.50 -0.01 -0.03% 37.51 37.49 09:36
NAC Nuveen California -0.17 12.40 -0.02 -0.16% 12.40 12.40 09:30
VMO Invesco Muni Opportu -0.22 11.66 -0.04 -0.34% 11.70 11.65 09:36
MOV Movado Group Inc. -0.22 39.45 -0.21 -0.53% 39.73 39.45 09:32
NXQ Nuveen Tax Free Inco -0.22 12.24 -0.07 -0.57% 12.33 12.24 09:31
SB Safe Bulkers Inc -0.26 6.13 -0.10 -1.61% 6.25 6.10 09:36
TPGI Thomas Properties -0.28 5.41 -0.02 -0.37% 5.43 5.41 09:35
NP Neenah Paper -0.31 38.20 -0.21 -0.55% 38.60 38.20 09:35
NVC Nuveen California -0.34 13.69 -0.04 -0.29% 13.69 13.69 09:30
PTP Platinum Underwriter -0.35 58.50 -0.01 -0.02% 58.50 58.50 09:30
KYE Kayne Anderson Energ -0.35 29.32 -0.10 -0.34% 29.32 29.32 09:30
MYM Blackrock Muniyield -0.41 11.41 -0.04 -0.35% 11.52 11.40 09:35
MIY Blackrock Muniyield -0.41 12.46 -0.05 -0.40% 12.51 12.44 09:30
TYY Tortoise Energy Capi -0.44 33.28 -0.14 -0.42% 33.37 32.95 09:34
BKN Blackrock Investment -0.45 13.41 -0.05 -0.37% 13.43 13.41 09:30
AKP Alliance California -0.48 12.00 -0.04 -0.33% 12.00 12.00 09:36
LDP Cohen & Steers Limit -0.55 23.09 -0.19 -0.82% 23.18 23.09 09:31
MHF Western Asset Muni -0.55 6.72 -0.03 -0.44% 6.72 6.72 09:30
SYX Systemax Inc. -0.56 9.39 -0.08 -0.84% 9.39 9.39 09:30
PSA-Q Public Storage -0.56 24.55 -0.10 -0.41% 24.55 24.55 09:31
MFT Blackrock Muniyield -0.59 12.35 -0.06 -0.48% 12.35 12.35 09:30
SXL Sunoco Logistics Par -0.64 67.00 -0.30 -0.45% 67.16 66.72 09:36
COG Cabot Oil & Gas Corp -0.66 38.58 -0.30 -0.77% 39.00 38.52 09:36
MPA Blackrock Muniyield -0.66 12.93 -0.08 -0.61% 12.98 12.93 09:35
VCV Invesco California -0.68 11.03 -0.06 -0.54% 11.05 11.03 09:35
MYN Blackrock Muniyield -0.69 12.32 -0.05 -0.40% 12.37 12.32 09:36
BBK Blackrock Muni Trust -0.75 13.60 -0.08 -0.58% 13.60 13.60 09:30
FC Franklin Covey Compa -0.76 16.10 -0.28 -1.71% 16.30 16.10 09:32
PCQ Pimco California Mun -0.79 12.92 -0.05 -0.39% 12.92 12.92 09:30
EQT Eqt Corp. -0.79 84.89 -0.72 -0.84% 85.59 84.89 09:36
BAF Blackrock Income Inv -0.81 12.89 -0.08 -0.62% 12.89 12.89 09:31
PNI Pimco New York Muni -0.85 10.44 -0.07 -0.67% 10.44 10.44 09:30
VNO-J Vornado Realty Trust -0.98 24.45 -0.20 -0.81% 24.45 24.45 09:32
KIM-H Kimco Realty Corpora -0.99 24.95 -0.18 -0.72% 24.95 24.95 09:30
PNF Pimco New York Muni -1.02 9.77 -0.09 -0.91% 9.81 9.77 09:35
DRU Dominion Resources -1.22 26.30 -0.06 -0.23% 26.38 26.27 09:35
BSE Blackrock New York -1.42 12.11 -0.12 -0.98% 12.11 12.08 09:32
NUO Nuveen Ohio Quality -1.49 14.08 -0.15 -1.05% 14.08 14.08 09:30
(0)
(0)
