Posted On: 09/20/2013 10:54:18 AM
Post# of 39348
NYSE Most Active Stocks Friday, September 20, 2013 10:53:53 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PT Portugal Telecom Sgp +3.05 4.53 +0.20 +4.62% 4.56 4.51 10:38
VHS Vanguard Health Syst +3.04 20.94 +0.23 +1.11% 20.96 20.80 10:38
RBS-I RBS Cap Fdg TR Vi +2.80 21.86 +0.21 +0.97% 21.90 21.80 10:32
YPF Ypf Sociedad Anonima +2.53 20.09 +0.95 +4.96% 20.21 19.08 10:38
OAKS Five Oaks Investment +2.44 11.85 +0.51 +4.50% 11.98 11.30 10:27
SSTK Shutterstock Inc. +2.43 65.99 +5.67 +9.40% 67.70 62.18 10:38
JKS Jinkosolar Holding +2.43 18.69 +2.21 +13.41% 18.70 17.01 10:38
AMRC Ameresco Inc +2.39 10.30 +0.52 +5.32% 10.35 9.78 10:38
TAL Tal International +2.27 48.66 +1.42 +3.01% 48.76 47.47 10:38
RBS-G RBS Capital Trustvii +2.25 21.82 +0.21 +0.97% 21.87 21.61 10:38
RBS-E RBS Cap Fndg TR V +2.23 21.60 +0.26 +1.22% 21.63 21.44 10:38
MCY Mercury General Corp +2.06 48.28 +0.77 +1.62% 48.29 47.52 10:37
AHH Armada Hoffler Prope +2.05 10.55 +0.43 +4.25% 10.60 10.11 10:37
TDC Teradata Corp. +1.94 60.87 +1.79 +3.03% 61.01 59.73 10:38
DQ Daqq New Energy +1.93 19.30 +1.89 +10.86% 20.85 17.57 10:38
AOI Alliance One Interna +1.93 3.01 +0.08 +2.73% 3.03 2.94 10:38
TXTR Textura Corporation +1.93 40.80 +2.00 +5.15% 40.91 38.53 10:38
AZZ Azz Inc. +1.87 43.83 +0.98 +2.29% 43.87 43.08 10:38
ARSD Arabian American Dev +1.85 9.11 +0.46 +5.32% 9.25 8.73 10:27
SRV The Cushing MLP Tota +1.83 8.05 +0.11 +1.39% 8.07 7.98 10:34
RLI Rli Corp. +1.83 84.10 +1.25 +1.51% 84.18 82.42 10:35
FUL H. B. Fuller Company +1.82 40.93 +0.92 +2.30% 41.00 40.17 10:38
PNK Pinnacle Entertainme +1.77 25.00 +0.48 +1.96% 25.00 24.60 10:38
ELX Emulex Corp. +1.74 8.10 +0.16 +2.02% 8.15 8.05 10:38
A Agilent Technologies +1.74 51.95 +0.97 +1.90% 51.99 50.98 10:38
BOH Bank Of Hawaii Corp. +1.64 53.26 +0.97 +1.86% 54.07 53.22 10:38
REV Revlon +1.59 26.28 +0.65 +2.54% 26.50 25.60 10:36
FVE Five Star Quality +1.56 5.25 +0.15 +2.94% 5.27 5.15 10:38
EQM Eqt Midstream Partne +1.55 50.65 +0.79 +1.58% 50.91 50.21 10:37
FNP Fifth & Pacific Cos +1.54 25.63 +0.43 +1.71% 25.81 25.21 10:38
TPC Tutor Perini Corp. +1.52 19.84 +0.39 +2.01% 19.87 19.45 10:37
RBS-Q Royal Bank ADR +1.51 22.08 +0.17 +0.78% 22.14 21.94 10:28
PTP Platinum Underwriter +1.50 60.76 +0.63 +1.05% 61.06 60.39 10:37
OWW Orbitz Worldwide +1.49 10.69 +0.40 +3.89% 10.70 10.32 10:38
SN Sanchez Energy Corpo +1.48 25.92 +0.81 +3.23% 26.28 25.20 10:38
THR Thermon Group Holdin +1.45 23.18 +0.44 +1.93% 23.20 22.70 10:37
JRN Journal Communicatio +1.38 7.79 +0.23 +3.04% 7.79 7.58 10:38
BTH Blyth +1.38 12.86 +0.82 +6.81% 13.09 12.31 10:38
HVT Haverty Furniture +1.36 24.73 +0.63 +2.61% 24.81 24.25 10:38
MNK Mallinckrodt Plc Ord +1.35 43.53 +0.85 +1.99% 43.67 42.58 10:38
CKH Seacor Smit Inc. +1.33 91.35 +1.33 +1.48% 91.58 90.45 10:37
FLR Fluor Corp. +1.31 72.61 +1.16 +1.62% 74.72 72.40 10:38
CB Chubb Corp. +1.30 90.61 +0.80 +0.89% 90.67 89.76 10:38
RBS-N RBS Series N Ads Pfd +1.29 21.20 +0.20 +0.95% 21.23 21.11 10:35
DIN Dineequity Inc +1.27 69.69 +0.91 +1.32% 69.92 68.50 10:38
NGS Natural Gas Services +1.27 27.92 +0.47 +1.71% 28.00 27.62 10:38
SLG-I Sl Green Realty Corp +1.26 23.48 +0.16 +0.69% 23.48 23.47 09:37
IX Orix Corp Ads +1.25 83.08 +1.84 +2.26% 83.09 83.01 10:02
PNI Pimco New York Muni +1.25 11.00 +0.15 +1.38% 11.05 10.94 10:22
RUK Reed Elsevier Plc +1.23 54.26 +0.70 +1.31% 54.26 54.15 10:25
CLW Clearwater Paper Cor +1.23 46.82 +0.68 +1.47% 46.82 46.27 10:38
Q Quintiles Transition +1.22 44.60 +0.60 +1.36% 44.60 43.87 10:38
BHLB Berkshire Hills Banc +1.21 24.95 +0.24 +0.97% 24.95 24.70 10:36
BYD Boyd Gaming Corp. +1.21 14.09 +0.37 +2.70% 14.19 13.75 10:38
RNF Rentech Nitrogen Par +1.21 26.14 +0.57 +2.23% 26.22 25.64 10:38
NYT New York Times Compa +1.20 11.75 +0.21 +1.82% 11.75 11.54 10:38
WRB W.R. Berkley Corp. +1.20 43.24 +0.33 +0.77% 43.28 42.95 10:37
TW Towers Watson & Co +1.19 102.54 +2.45 +2.45% 103.25 99.75 10:38
FHN-A First Horizon Nation +1.19 22.75 +0.06 +0.26% 22.89 22.74 10:26
PKI Perkinelmer +1.19 38.94 +0.36 +0.93% 38.95 38.64 10:38
DOC Physicians Realty +1.17 12.43 +0.16 +1.30% 12.74 12.26 10:37
CGI Celadon Group +1.17 19.28 +0.25 +1.31% 19.31 18.91 10:37
CI Cigna Corp. +1.17 79.08 +1.36 +1.75% 79.13 77.73 10:38
RBS-R Royal Bk Scotland +1.16 20.44 +0.15 +0.74% 20.44 20.37 10:37
BNY Blackrock New York +1.15 13.40 +0.15 +1.13% 13.43 13.33 10:33
HLS Healthsouth Corp. +1.15 34.72 +0.36 +1.05% 36.52 34.65 10:37
RBS-M Royal Bank Sctlnd M +1.15 21.26 +0.18 +0.85% 21.31 21.15 10:36
LIN Lin Media Llc +1.14 18.00 +0.34 +1.93% 18.00 17.61 10:38
NL Nl Industries +1.13 11.18 +0.19 +1.73% 11.20 11.00 10:30
BCEI Bonanza Creek Energy +1.12 48.56 +0.69 +1.44% 48.67 47.89 10:38
DDR-K Ddr Corp. +1.12 21.91 +0.23 +1.06% 21.91 21.88 09:35
PCK Pimco California Mun +1.12 9.07 +0.04 +0.44% 9.10 9.04 10:34
EPR-C Entertainment Prp Pf +1.11 21.61 +0.14 +0.65% 21.61 21.61 09:45
LOCK Lifelock Inc. +1.10 14.63 +0.28 +1.95% 14.66 14.29 10:37
TEP Tallgrass Energy Par +1.09 23.52 +0.18 +0.77% 23.54 23.26 10:34
PSX Phillips 66 Common +1.08 58.88 +0.73 +1.26% 59.30 58.21 10:38
MSI Motorola Solutions +1.07 60.11 +0.42 +0.70% 60.22 59.88 10:38
ACW Accuride Corporation +1.06 5.40 +0.12 +2.27% 5.41 5.33 10:33
XOXO Xoxo Group Inc +1.06 13.44 +0.33 +2.52% 13.50 13.19 10:37
MCP Molycorp Inc +1.06 7.12 +0.18 +2.59% 7.12 6.87 10:38
ZEP Zep Inc. +1.05 15.91 +0.21 +1.34% 15.92 15.59 10:31
TVC Tennessee Valley Aut +1.05 22.24 +0.13 +0.59% 22.24 22.12 09:56
SF Stifel Financial Cor +1.05 42.77 +0.51 +1.21% 42.83 42.35 10:37
NMT Nuveen Massachusetts +1.04 12.88 +0.09 +0.70% 12.88 12.72 10:24
CFR Cullen/Frost Bankers +1.04 69.06 +0.82 +1.20% 69.20 68.52 10:38
CAJ Canon +1.03 32.35 +0.53 +1.67% 32.40 32.12 10:34
CSE Capitalsource Inc +1.03 11.71 +0.12 +1.04% 11.77 11.62 10:38
ELLI Ellie Mae Inc +1.02 31.36 +0.66 +2.15% 31.38 30.67 10:37
MTX Minerals Technologie +1.01 48.40 +0.67 +1.40% 48.45 47.97 10:38
SXI Standex Internationa +1.01 59.17 +1.07 +1.84% 59.17 58.35 10:25
RBS-P Royal Bk Scotland +1.00 20.76 +0.15 +0.73% 20.82 20.70 10:36
SWM Schweitzer-Mauduit +1.00 60.48 +0.64 +1.07% 60.85 59.86 10:37
GPT Genuine Parts Co. +1.00 4.37 +0.07 +1.63% 4.37 4.29 10:37
JBL Jabil Circuit +0.99 24.00 +0.33 +1.39% 24.00 23.82 10:38
HRS Harris Corp. +0.98 58.58 +0.60 +1.03% 58.58 57.89 10:37
EIG Employers Holdings +0.98 29.57 +0.35 +1.20% 29.59 29.20 10:38
MEG Media General +0.98 12.92 +0.17 +1.33% 12.97 12.68 10:37
XPO Express-1 Expedited +0.98 22.10 +0.24 +1.10% 22.18 21.90 10:38
FICO Fair Isaac And Compa +0.97 54.70 +0.77 +1.43% 54.90 53.73 10:34
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
PT Portugal Telecom Sgp +3.05 4.53 +0.20 +4.62% 4.56 4.51 10:38
VHS Vanguard Health Syst +3.04 20.94 +0.23 +1.11% 20.96 20.80 10:38
RBS-I RBS Cap Fdg TR Vi +2.80 21.86 +0.21 +0.97% 21.90 21.80 10:32
YPF Ypf Sociedad Anonima +2.53 20.09 +0.95 +4.96% 20.21 19.08 10:38
OAKS Five Oaks Investment +2.44 11.85 +0.51 +4.50% 11.98 11.30 10:27
SSTK Shutterstock Inc. +2.43 65.99 +5.67 +9.40% 67.70 62.18 10:38
JKS Jinkosolar Holding +2.43 18.69 +2.21 +13.41% 18.70 17.01 10:38
AMRC Ameresco Inc +2.39 10.30 +0.52 +5.32% 10.35 9.78 10:38
TAL Tal International +2.27 48.66 +1.42 +3.01% 48.76 47.47 10:38
RBS-G RBS Capital Trustvii +2.25 21.82 +0.21 +0.97% 21.87 21.61 10:38
RBS-E RBS Cap Fndg TR V +2.23 21.60 +0.26 +1.22% 21.63 21.44 10:38
MCY Mercury General Corp +2.06 48.28 +0.77 +1.62% 48.29 47.52 10:37
AHH Armada Hoffler Prope +2.05 10.55 +0.43 +4.25% 10.60 10.11 10:37
TDC Teradata Corp. +1.94 60.87 +1.79 +3.03% 61.01 59.73 10:38
DQ Daqq New Energy +1.93 19.30 +1.89 +10.86% 20.85 17.57 10:38
AOI Alliance One Interna +1.93 3.01 +0.08 +2.73% 3.03 2.94 10:38
TXTR Textura Corporation +1.93 40.80 +2.00 +5.15% 40.91 38.53 10:38
AZZ Azz Inc. +1.87 43.83 +0.98 +2.29% 43.87 43.08 10:38
ARSD Arabian American Dev +1.85 9.11 +0.46 +5.32% 9.25 8.73 10:27
SRV The Cushing MLP Tota +1.83 8.05 +0.11 +1.39% 8.07 7.98 10:34
RLI Rli Corp. +1.83 84.10 +1.25 +1.51% 84.18 82.42 10:35
FUL H. B. Fuller Company +1.82 40.93 +0.92 +2.30% 41.00 40.17 10:38
PNK Pinnacle Entertainme +1.77 25.00 +0.48 +1.96% 25.00 24.60 10:38
ELX Emulex Corp. +1.74 8.10 +0.16 +2.02% 8.15 8.05 10:38
A Agilent Technologies +1.74 51.95 +0.97 +1.90% 51.99 50.98 10:38
BOH Bank Of Hawaii Corp. +1.64 53.26 +0.97 +1.86% 54.07 53.22 10:38
REV Revlon +1.59 26.28 +0.65 +2.54% 26.50 25.60 10:36
FVE Five Star Quality +1.56 5.25 +0.15 +2.94% 5.27 5.15 10:38
EQM Eqt Midstream Partne +1.55 50.65 +0.79 +1.58% 50.91 50.21 10:37
FNP Fifth & Pacific Cos +1.54 25.63 +0.43 +1.71% 25.81 25.21 10:38
TPC Tutor Perini Corp. +1.52 19.84 +0.39 +2.01% 19.87 19.45 10:37
RBS-Q Royal Bank ADR +1.51 22.08 +0.17 +0.78% 22.14 21.94 10:28
PTP Platinum Underwriter +1.50 60.76 +0.63 +1.05% 61.06 60.39 10:37
OWW Orbitz Worldwide +1.49 10.69 +0.40 +3.89% 10.70 10.32 10:38
SN Sanchez Energy Corpo +1.48 25.92 +0.81 +3.23% 26.28 25.20 10:38
THR Thermon Group Holdin +1.45 23.18 +0.44 +1.93% 23.20 22.70 10:37
JRN Journal Communicatio +1.38 7.79 +0.23 +3.04% 7.79 7.58 10:38
BTH Blyth +1.38 12.86 +0.82 +6.81% 13.09 12.31 10:38
HVT Haverty Furniture +1.36 24.73 +0.63 +2.61% 24.81 24.25 10:38
MNK Mallinckrodt Plc Ord +1.35 43.53 +0.85 +1.99% 43.67 42.58 10:38
CKH Seacor Smit Inc. +1.33 91.35 +1.33 +1.48% 91.58 90.45 10:37
FLR Fluor Corp. +1.31 72.61 +1.16 +1.62% 74.72 72.40 10:38
CB Chubb Corp. +1.30 90.61 +0.80 +0.89% 90.67 89.76 10:38
RBS-N RBS Series N Ads Pfd +1.29 21.20 +0.20 +0.95% 21.23 21.11 10:35
DIN Dineequity Inc +1.27 69.69 +0.91 +1.32% 69.92 68.50 10:38
NGS Natural Gas Services +1.27 27.92 +0.47 +1.71% 28.00 27.62 10:38
SLG-I Sl Green Realty Corp +1.26 23.48 +0.16 +0.69% 23.48 23.47 09:37
IX Orix Corp Ads +1.25 83.08 +1.84 +2.26% 83.09 83.01 10:02
PNI Pimco New York Muni +1.25 11.00 +0.15 +1.38% 11.05 10.94 10:22
RUK Reed Elsevier Plc +1.23 54.26 +0.70 +1.31% 54.26 54.15 10:25
CLW Clearwater Paper Cor +1.23 46.82 +0.68 +1.47% 46.82 46.27 10:38
Q Quintiles Transition +1.22 44.60 +0.60 +1.36% 44.60 43.87 10:38
BHLB Berkshire Hills Banc +1.21 24.95 +0.24 +0.97% 24.95 24.70 10:36
BYD Boyd Gaming Corp. +1.21 14.09 +0.37 +2.70% 14.19 13.75 10:38
RNF Rentech Nitrogen Par +1.21 26.14 +0.57 +2.23% 26.22 25.64 10:38
NYT New York Times Compa +1.20 11.75 +0.21 +1.82% 11.75 11.54 10:38
WRB W.R. Berkley Corp. +1.20 43.24 +0.33 +0.77% 43.28 42.95 10:37
TW Towers Watson & Co +1.19 102.54 +2.45 +2.45% 103.25 99.75 10:38
FHN-A First Horizon Nation +1.19 22.75 +0.06 +0.26% 22.89 22.74 10:26
PKI Perkinelmer +1.19 38.94 +0.36 +0.93% 38.95 38.64 10:38
DOC Physicians Realty +1.17 12.43 +0.16 +1.30% 12.74 12.26 10:37
CGI Celadon Group +1.17 19.28 +0.25 +1.31% 19.31 18.91 10:37
CI Cigna Corp. +1.17 79.08 +1.36 +1.75% 79.13 77.73 10:38
RBS-R Royal Bk Scotland +1.16 20.44 +0.15 +0.74% 20.44 20.37 10:37
BNY Blackrock New York +1.15 13.40 +0.15 +1.13% 13.43 13.33 10:33
HLS Healthsouth Corp. +1.15 34.72 +0.36 +1.05% 36.52 34.65 10:37
RBS-M Royal Bank Sctlnd M +1.15 21.26 +0.18 +0.85% 21.31 21.15 10:36
LIN Lin Media Llc +1.14 18.00 +0.34 +1.93% 18.00 17.61 10:38
NL Nl Industries +1.13 11.18 +0.19 +1.73% 11.20 11.00 10:30
BCEI Bonanza Creek Energy +1.12 48.56 +0.69 +1.44% 48.67 47.89 10:38
DDR-K Ddr Corp. +1.12 21.91 +0.23 +1.06% 21.91 21.88 09:35
PCK Pimco California Mun +1.12 9.07 +0.04 +0.44% 9.10 9.04 10:34
EPR-C Entertainment Prp Pf +1.11 21.61 +0.14 +0.65% 21.61 21.61 09:45
LOCK Lifelock Inc. +1.10 14.63 +0.28 +1.95% 14.66 14.29 10:37
TEP Tallgrass Energy Par +1.09 23.52 +0.18 +0.77% 23.54 23.26 10:34
PSX Phillips 66 Common +1.08 58.88 +0.73 +1.26% 59.30 58.21 10:38
MSI Motorola Solutions +1.07 60.11 +0.42 +0.70% 60.22 59.88 10:38
ACW Accuride Corporation +1.06 5.40 +0.12 +2.27% 5.41 5.33 10:33
XOXO Xoxo Group Inc +1.06 13.44 +0.33 +2.52% 13.50 13.19 10:37
MCP Molycorp Inc +1.06 7.12 +0.18 +2.59% 7.12 6.87 10:38
ZEP Zep Inc. +1.05 15.91 +0.21 +1.34% 15.92 15.59 10:31
TVC Tennessee Valley Aut +1.05 22.24 +0.13 +0.59% 22.24 22.12 09:56
SF Stifel Financial Cor +1.05 42.77 +0.51 +1.21% 42.83 42.35 10:37
NMT Nuveen Massachusetts +1.04 12.88 +0.09 +0.70% 12.88 12.72 10:24
CFR Cullen/Frost Bankers +1.04 69.06 +0.82 +1.20% 69.20 68.52 10:38
CAJ Canon +1.03 32.35 +0.53 +1.67% 32.40 32.12 10:34
CSE Capitalsource Inc +1.03 11.71 +0.12 +1.04% 11.77 11.62 10:38
ELLI Ellie Mae Inc +1.02 31.36 +0.66 +2.15% 31.38 30.67 10:37
MTX Minerals Technologie +1.01 48.40 +0.67 +1.40% 48.45 47.97 10:38
SXI Standex Internationa +1.01 59.17 +1.07 +1.84% 59.17 58.35 10:25
RBS-P Royal Bk Scotland +1.00 20.76 +0.15 +0.73% 20.82 20.70 10:36
SWM Schweitzer-Mauduit +1.00 60.48 +0.64 +1.07% 60.85 59.86 10:37
GPT Genuine Parts Co. +1.00 4.37 +0.07 +1.63% 4.37 4.29 10:37
JBL Jabil Circuit +0.99 24.00 +0.33 +1.39% 24.00 23.82 10:38
HRS Harris Corp. +0.98 58.58 +0.60 +1.03% 58.58 57.89 10:37
EIG Employers Holdings +0.98 29.57 +0.35 +1.20% 29.59 29.20 10:38
MEG Media General +0.98 12.92 +0.17 +1.33% 12.97 12.68 10:37
XPO Express-1 Expedited +0.98 22.10 +0.24 +1.10% 22.18 21.90 10:38
FICO Fair Isaac And Compa +0.97 54.70 +0.77 +1.43% 54.90 53.73 10:34
(0)
(0)
