Posted On: 09/20/2013 10:48:39 AM
Post# of 39348
US Exchanges Most Active Stocks Friday, September 20, 2013 10:48:14 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RVP Retractable Technolo +4.50 3.35 +1.55 +86.11% 4.10 3.17 10:32
VRNM Verenium Corp. +4.17 3.97 +1.46 +58.17% 4.00 3.96 10:32
CYCC Cyclacel Pharmaceuti +4.06 5.16 +1.36 +35.79% 5.50 5.00 10:32
KIPO Keating Capital Inc. +3.15 7.30 +0.55 +8.15% 8.05 6.81 10:32
PT Portugal Telecom Sgp +3.14 4.55 +0.22 +5.08% 4.56 4.51 10:32
VHS Vanguard Health Syst +3.04 20.94 +0.23 +1.11% 20.96 20.80 10:32
OESX Orion Energy Systems +2.84 4.44 +0.55 +14.14% 4.44 3.90 10:32
INFA Informatica Corp. +2.67 41.13 +1.69 +4.28% 41.49 39.78 10:32
TECH Techne Corp. +2.66 80.14 +2.42 +3.11% 83.83 80.09 10:32
YPF Ypf Sociedad Anonima +2.63 20.08 +0.94 +4.91% 20.21 19.08 10:33
IEC Iec Electronics +2.62 3.85 +0.18 +4.90% 3.85 3.75 10:08
TIBX Tibco Software +2.60 26.52 +1.27 +5.03% 27.15 26.16 10:33
ANGI Angie's List Inc. +2.60 22.95 +1.30 +6.00% 23.49 21.67 10:33
DQ Daqq New Energy +2.44 19.02 +1.61 +9.25% 20.85 17.57 10:29
FBMI Firstbank Corp. +2.40 18.92 +0.74 +4.07% 18.92 18.23 10:11
JKS Jinkosolar Holding +2.38 18.37 +1.89 +11.47% 18.70 17.01 10:32
NDLS Noodles & Company +2.35 48.00 +2.49 +5.47% 49.45 45.61 10:32
SKUL Skullcandy Inc. +2.32 6.20 +0.35 +5.98% 6.36 5.85 10:32
ECPG Encore Capital Group +2.27 46.50 +1.06 +2.33% 46.53 45.61 10:32
SSTK Shutterstock Inc. +2.19 65.85 +5.53 +9.17% 67.70 62.18 10:32
TAL Tal International +2.19 48.66 +1.42 +3.01% 48.70 47.47 10:32
TRIP Tripadvisor Inc. +2.18 76.77 +2.50 +3.37% 76.85 74.25 10:32
AVGO Avago Technologies +2.15 42.35 +1.60 +3.93% 42.37 40.83 10:33
EVOL Evolving Systems +2.11 10.18 +0.65 +6.82% 10.42 9.53 10:30
SHIP Seanergy Maritime +2.10 2.06 +0.22 +11.96% 2.38 1.90 10:32
SFM Sprouts Farmers Mark +2.10 43.54 +1.68 +4.01% 44.75 42.50 10:33
OAKS Five Oaks Investment +2.09 11.85 +0.51 +4.50% 11.98 11.30 10:27
PEGA Pegasystems Inc. +2.07 39.80 +1.13 +2.92% 39.80 38.81 10:19
SAFT Safety Insurance Gro +2.06 53.73 +1.24 +2.36% 53.75 52.47 10:25
CYBE Cyberoptics Corp. +2.05 6.46 +0.17 +2.70% 6.70 6.33 10:29
GSIG Gsi Group Inc +2.03 9.24 +0.20 +2.21% 9.25 9.09 10:27
VIAB Viacom Inc Cl B +2.01 84.40 +1.20 +1.44% 84.45 83.23 10:32
DTSI Dts +1.98 21.06 +0.29 +1.40% 21.35 20.81 10:32
FOXA 21St Century Fox Cla +1.95 33.20 +0.39 +1.19% 33.29 32.87 10:32
QLIK Qlik Technologies +1.94 36.88 +1.44 +4.06% 37.13 35.75 10:32
TAST Carrols Restaurant +1.93 6.18 +0.17 +2.83% 6.30 6.00 10:32
ARSD Arabian American Dev +1.91 9.11 +0.46 +5.32% 9.25 8.73 10:27
FOX 21St Century Fox Cla +1.83 33.20 +0.38 +1.16% 33.29 32.77 10:32
SHPG Shire Plc American +1.80 124.75 +1.95 +1.59% 124.96 124.52 10:32
TDC Teradata Corp. +1.79 60.89 +1.81 +3.06% 60.93 59.73 10:32
CYTX Cytori Therapeutics +1.77 2.58 +0.10 +4.03% 2.68 2.45 10:31
ACRX Acelrx Pharmaceutica +1.77 10.85 +0.75 +7.43% 11.00 10.48 10:33
MCY Mercury General Corp +1.76 48.28 +0.77 +1.62% 48.28 47.52 10:33
VDSI Vasco Data Security +1.75 8.00 +0.11 +1.39% 8.04 7.90 10:32
FUL H. B. Fuller Company +1.75 40.99 +0.98 +2.45% 41.00 40.17 10:32
ORMP Oramed Pharmaceuticl +1.74 6.69 +0.18 +2.76% 6.69 6.51 10:22
ELX Emulex Corp. +1.74 8.09 +0.15 +1.89% 8.15 8.05 10:32
AZZ Azz Inc. +1.71 43.70 +0.85 +1.98% 43.87 43.08 10:32
XOOM Xoom Corporation +1.70 33.70 +1.52 +4.72% 34.16 32.18 10:32
BOH Bank Of Hawaii Corp. +1.69 53.33 +1.04 +1.99% 54.07 53.22 10:32
CCMP Cabot Microelectroni +1.67 39.08 +0.56 +1.45% 39.21 38.57 10:32
SANM Sanmina-Sci Corp. +1.65 17.91 +0.46 +2.64% 18.00 17.42 10:32
ABAX Abaxis +1.65 41.85 +0.80 +1.95% 41.90 41.01 10:33
NAFC Nash-Finch Company +1.64 26.41 +0.43 +1.66% 26.44 26.02 10:25
VIA Viacom Inc Class A +1.61 84.50 +0.86 +1.03% 84.50 83.64 10:08
BRCM Broadcom Corp. +1.61 28.03 +0.70 +2.56% 28.23 27.82 10:32
SYMM Symmetricom +1.60 4.90 +0.08 +1.66% 4.91 4.80 10:32
AHH Armada Hoffler Prope +1.60 10.51 +0.39 +3.85% 10.55 10.11 10:32
A Agilent Technologies +1.58 51.90 +0.92 +1.80% 51.99 50.98 10:32
BTH Blyth +1.57 12.77 +0.73 +6.06% 13.09 12.31 10:32
NPSP Nps Pharmaceuticals +1.56 30.26 +1.25 +4.31% 31.72 29.57 10:32
SYNA Synaptics Inc. +1.56 43.58 +1.26 +2.98% 43.70 42.89 10:33
RLI Rli Corp. +1.56 84.16 +1.31 +1.58% 84.16 82.42 10:28
EQM Eqt Midstream Partne +1.55 50.87 +1.01 +2.03% 50.91 50.21 10:32
MSL Midsouth Bancorp +1.55 15.48 +0.39 +2.58% 15.50 15.22 10:02
FLXS Flexsteel Industries +1.55 24.95 +0.26 +1.05% 25.13 24.72 10:29
PRGS Progress Software +1.55 25.60 +0.39 +1.55% 25.61 25.25 10:32
MDRX Allscripts Healthcar +1.54 15.27 +0.26 +1.73% 15.33 15.07 10:32
PNK Pinnacle Entertainme +1.54 24.97 +0.45 +1.84% 24.98 24.60 10:33
INTU Intuit Inc. +1.51 67.05 +0.63 +0.95% 67.34 66.50 10:32
HFBC Hopfed Bancorp +1.51 11.11 +0.18 +1.65% 11.15 11.10 10:22
FVE Five Star Quality +1.48 5.26 +0.16 +3.14% 5.27 5.15 10:32
ACIW Aci Worldwide +1.48 53.26 +0.96 +1.84% 53.37 52.34 10:32
TSLA Tesla Motors +1.48 183.69 +5.77 +3.24% 185.83 178.56 10:33
TMP Tompkinstrustco +1.47 43.43 +0.67 +1.57% 43.58 43.06 10:12
NTSC National Technical +1.46 22.89 +0.05 +0.22% 22.90 22.83 10:25
MTSC Mts Systems Corp. +1.45 62.76 +0.87 +1.41% 62.84 62.21 10:13
HLS Healthsouth Corp. +1.44 34.68 +0.32 +0.93% 36.52 34.65 10:32
DOC Physicians Realty +1.44 12.43 +0.16 +1.30% 12.74 12.26 10:32
FSTR L.B. Foster Company +1.44 46.61 +0.83 +1.81% 46.62 45.38 10:29
BHLB Berkshire Hills Banc +1.43 24.95 +0.24 +0.97% 24.95 24.70 10:24
CALI China Auto Logistics +1.43 2.24 +0.09 +4.19% 2.24 2.15 09:55
SN Sanchez Energy Corpo +1.43 25.97 +0.86 +3.42% 26.28 25.20 10:32
LINTA Liberty Media Corp. +1.43 24.52 +0.39 +1.62% 24.53 24.10 10:32
AMZN Amazon.Com +1.41 318.10 +6.04 +1.94% 318.34 312.41 10:33
WRES Warren Resources +1.41 2.97 +0.07 +2.41% 2.98 2.91 10:33
STXS Stereotaxis +1.40 3.39 +0.16 +4.95% 3.45 3.20 10:32
MLHR Herman Miller +1.39 28.63 +0.67 +2.40% 28.68 27.98 10:33
SYKE Sykes Enterprises +1.39 18.06 +0.29 +1.63% 18.13 17.85 10:25
MKTX Marketaxess Holdings +1.38 57.97 +1.09 +1.92% 58.10 56.77 10:32
ASML Asml Holding N.V. +1.37 97.36 +1.72 +1.80% 97.52 96.77 10:31
MNDL Mandalay Media Inc +1.37 2.78 +0.06 +2.21% 2.84 2.71 10:26
EVK Ever-Glory Internati +1.37 3.37 +0.13 +4.01% 3.40 3.30 10:32
RMBS Rambus +1.37 9.20 +0.37 +4.19% 9.24 8.87 10:31
DRIV Digital River +1.36 17.11 +0.32 +1.91% 17.24 16.47 10:32
HSII Heidrick & Struggles +1.35 18.13 +0.46 +2.60% 18.15 17.80 10:32
LFVN Lifevantage Corp +1.35 2.20 +0.03 +1.38% 2.26 2.16 10:32
CITZ Cfs Bancorp +1.35 11.02 +0.17 +1.57% 11.07 10.96 10:29
SALE Retailmenot Inc. +1.34 37.12 +1.12 +3.11% 37.89 35.67 10:32
TW Towers Watson & Co +1.34 102.86 +2.77 +2.77% 103.25 99.75 10:32
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RVP Retractable Technolo +4.50 3.35 +1.55 +86.11% 4.10 3.17 10:32
VRNM Verenium Corp. +4.17 3.97 +1.46 +58.17% 4.00 3.96 10:32
CYCC Cyclacel Pharmaceuti +4.06 5.16 +1.36 +35.79% 5.50 5.00 10:32
KIPO Keating Capital Inc. +3.15 7.30 +0.55 +8.15% 8.05 6.81 10:32
PT Portugal Telecom Sgp +3.14 4.55 +0.22 +5.08% 4.56 4.51 10:32
VHS Vanguard Health Syst +3.04 20.94 +0.23 +1.11% 20.96 20.80 10:32
OESX Orion Energy Systems +2.84 4.44 +0.55 +14.14% 4.44 3.90 10:32
INFA Informatica Corp. +2.67 41.13 +1.69 +4.28% 41.49 39.78 10:32
TECH Techne Corp. +2.66 80.14 +2.42 +3.11% 83.83 80.09 10:32
YPF Ypf Sociedad Anonima +2.63 20.08 +0.94 +4.91% 20.21 19.08 10:33
IEC Iec Electronics +2.62 3.85 +0.18 +4.90% 3.85 3.75 10:08
TIBX Tibco Software +2.60 26.52 +1.27 +5.03% 27.15 26.16 10:33
ANGI Angie's List Inc. +2.60 22.95 +1.30 +6.00% 23.49 21.67 10:33
DQ Daqq New Energy +2.44 19.02 +1.61 +9.25% 20.85 17.57 10:29
FBMI Firstbank Corp. +2.40 18.92 +0.74 +4.07% 18.92 18.23 10:11
JKS Jinkosolar Holding +2.38 18.37 +1.89 +11.47% 18.70 17.01 10:32
NDLS Noodles & Company +2.35 48.00 +2.49 +5.47% 49.45 45.61 10:32
SKUL Skullcandy Inc. +2.32 6.20 +0.35 +5.98% 6.36 5.85 10:32
ECPG Encore Capital Group +2.27 46.50 +1.06 +2.33% 46.53 45.61 10:32
SSTK Shutterstock Inc. +2.19 65.85 +5.53 +9.17% 67.70 62.18 10:32
TAL Tal International +2.19 48.66 +1.42 +3.01% 48.70 47.47 10:32
TRIP Tripadvisor Inc. +2.18 76.77 +2.50 +3.37% 76.85 74.25 10:32
AVGO Avago Technologies +2.15 42.35 +1.60 +3.93% 42.37 40.83 10:33
EVOL Evolving Systems +2.11 10.18 +0.65 +6.82% 10.42 9.53 10:30
SHIP Seanergy Maritime +2.10 2.06 +0.22 +11.96% 2.38 1.90 10:32
SFM Sprouts Farmers Mark +2.10 43.54 +1.68 +4.01% 44.75 42.50 10:33
OAKS Five Oaks Investment +2.09 11.85 +0.51 +4.50% 11.98 11.30 10:27
PEGA Pegasystems Inc. +2.07 39.80 +1.13 +2.92% 39.80 38.81 10:19
SAFT Safety Insurance Gro +2.06 53.73 +1.24 +2.36% 53.75 52.47 10:25
CYBE Cyberoptics Corp. +2.05 6.46 +0.17 +2.70% 6.70 6.33 10:29
GSIG Gsi Group Inc +2.03 9.24 +0.20 +2.21% 9.25 9.09 10:27
VIAB Viacom Inc Cl B +2.01 84.40 +1.20 +1.44% 84.45 83.23 10:32
DTSI Dts +1.98 21.06 +0.29 +1.40% 21.35 20.81 10:32
FOXA 21St Century Fox Cla +1.95 33.20 +0.39 +1.19% 33.29 32.87 10:32
QLIK Qlik Technologies +1.94 36.88 +1.44 +4.06% 37.13 35.75 10:32
TAST Carrols Restaurant +1.93 6.18 +0.17 +2.83% 6.30 6.00 10:32
ARSD Arabian American Dev +1.91 9.11 +0.46 +5.32% 9.25 8.73 10:27
FOX 21St Century Fox Cla +1.83 33.20 +0.38 +1.16% 33.29 32.77 10:32
SHPG Shire Plc American +1.80 124.75 +1.95 +1.59% 124.96 124.52 10:32
TDC Teradata Corp. +1.79 60.89 +1.81 +3.06% 60.93 59.73 10:32
CYTX Cytori Therapeutics +1.77 2.58 +0.10 +4.03% 2.68 2.45 10:31
ACRX Acelrx Pharmaceutica +1.77 10.85 +0.75 +7.43% 11.00 10.48 10:33
MCY Mercury General Corp +1.76 48.28 +0.77 +1.62% 48.28 47.52 10:33
VDSI Vasco Data Security +1.75 8.00 +0.11 +1.39% 8.04 7.90 10:32
FUL H. B. Fuller Company +1.75 40.99 +0.98 +2.45% 41.00 40.17 10:32
ORMP Oramed Pharmaceuticl +1.74 6.69 +0.18 +2.76% 6.69 6.51 10:22
ELX Emulex Corp. +1.74 8.09 +0.15 +1.89% 8.15 8.05 10:32
AZZ Azz Inc. +1.71 43.70 +0.85 +1.98% 43.87 43.08 10:32
XOOM Xoom Corporation +1.70 33.70 +1.52 +4.72% 34.16 32.18 10:32
BOH Bank Of Hawaii Corp. +1.69 53.33 +1.04 +1.99% 54.07 53.22 10:32
CCMP Cabot Microelectroni +1.67 39.08 +0.56 +1.45% 39.21 38.57 10:32
SANM Sanmina-Sci Corp. +1.65 17.91 +0.46 +2.64% 18.00 17.42 10:32
ABAX Abaxis +1.65 41.85 +0.80 +1.95% 41.90 41.01 10:33
NAFC Nash-Finch Company +1.64 26.41 +0.43 +1.66% 26.44 26.02 10:25
VIA Viacom Inc Class A +1.61 84.50 +0.86 +1.03% 84.50 83.64 10:08
BRCM Broadcom Corp. +1.61 28.03 +0.70 +2.56% 28.23 27.82 10:32
SYMM Symmetricom +1.60 4.90 +0.08 +1.66% 4.91 4.80 10:32
AHH Armada Hoffler Prope +1.60 10.51 +0.39 +3.85% 10.55 10.11 10:32
A Agilent Technologies +1.58 51.90 +0.92 +1.80% 51.99 50.98 10:32
BTH Blyth +1.57 12.77 +0.73 +6.06% 13.09 12.31 10:32
NPSP Nps Pharmaceuticals +1.56 30.26 +1.25 +4.31% 31.72 29.57 10:32
SYNA Synaptics Inc. +1.56 43.58 +1.26 +2.98% 43.70 42.89 10:33
RLI Rli Corp. +1.56 84.16 +1.31 +1.58% 84.16 82.42 10:28
EQM Eqt Midstream Partne +1.55 50.87 +1.01 +2.03% 50.91 50.21 10:32
MSL Midsouth Bancorp +1.55 15.48 +0.39 +2.58% 15.50 15.22 10:02
FLXS Flexsteel Industries +1.55 24.95 +0.26 +1.05% 25.13 24.72 10:29
PRGS Progress Software +1.55 25.60 +0.39 +1.55% 25.61 25.25 10:32
MDRX Allscripts Healthcar +1.54 15.27 +0.26 +1.73% 15.33 15.07 10:32
PNK Pinnacle Entertainme +1.54 24.97 +0.45 +1.84% 24.98 24.60 10:33
INTU Intuit Inc. +1.51 67.05 +0.63 +0.95% 67.34 66.50 10:32
HFBC Hopfed Bancorp +1.51 11.11 +0.18 +1.65% 11.15 11.10 10:22
FVE Five Star Quality +1.48 5.26 +0.16 +3.14% 5.27 5.15 10:32
ACIW Aci Worldwide +1.48 53.26 +0.96 +1.84% 53.37 52.34 10:32
TSLA Tesla Motors +1.48 183.69 +5.77 +3.24% 185.83 178.56 10:33
TMP Tompkinstrustco +1.47 43.43 +0.67 +1.57% 43.58 43.06 10:12
NTSC National Technical +1.46 22.89 +0.05 +0.22% 22.90 22.83 10:25
MTSC Mts Systems Corp. +1.45 62.76 +0.87 +1.41% 62.84 62.21 10:13
HLS Healthsouth Corp. +1.44 34.68 +0.32 +0.93% 36.52 34.65 10:32
DOC Physicians Realty +1.44 12.43 +0.16 +1.30% 12.74 12.26 10:32
FSTR L.B. Foster Company +1.44 46.61 +0.83 +1.81% 46.62 45.38 10:29
BHLB Berkshire Hills Banc +1.43 24.95 +0.24 +0.97% 24.95 24.70 10:24
CALI China Auto Logistics +1.43 2.24 +0.09 +4.19% 2.24 2.15 09:55
SN Sanchez Energy Corpo +1.43 25.97 +0.86 +3.42% 26.28 25.20 10:32
LINTA Liberty Media Corp. +1.43 24.52 +0.39 +1.62% 24.53 24.10 10:32
AMZN Amazon.Com +1.41 318.10 +6.04 +1.94% 318.34 312.41 10:33
WRES Warren Resources +1.41 2.97 +0.07 +2.41% 2.98 2.91 10:33
STXS Stereotaxis +1.40 3.39 +0.16 +4.95% 3.45 3.20 10:32
MLHR Herman Miller +1.39 28.63 +0.67 +2.40% 28.68 27.98 10:33
SYKE Sykes Enterprises +1.39 18.06 +0.29 +1.63% 18.13 17.85 10:25
MKTX Marketaxess Holdings +1.38 57.97 +1.09 +1.92% 58.10 56.77 10:32
ASML Asml Holding N.V. +1.37 97.36 +1.72 +1.80% 97.52 96.77 10:31
MNDL Mandalay Media Inc +1.37 2.78 +0.06 +2.21% 2.84 2.71 10:26
EVK Ever-Glory Internati +1.37 3.37 +0.13 +4.01% 3.40 3.30 10:32
RMBS Rambus +1.37 9.20 +0.37 +4.19% 9.24 8.87 10:31
DRIV Digital River +1.36 17.11 +0.32 +1.91% 17.24 16.47 10:32
HSII Heidrick & Struggles +1.35 18.13 +0.46 +2.60% 18.15 17.80 10:32
LFVN Lifevantage Corp +1.35 2.20 +0.03 +1.38% 2.26 2.16 10:32
CITZ Cfs Bancorp +1.35 11.02 +0.17 +1.57% 11.07 10.96 10:29
SALE Retailmenot Inc. +1.34 37.12 +1.12 +3.11% 37.89 35.67 10:32
TW Towers Watson & Co +1.34 102.86 +2.77 +2.77% 103.25 99.75 10:32
(0)
(0)
