Posted On: 09/20/2013 11:50:46 AM
Post# of 39348
US Exchanges Most Active Stocks Friday, September 20, 2013 11:50:21 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RVP Retractable Technolo +4.52 3.40 +1.60 +88.89% 4.10 3.12 11:33
VRNM Verenium Corp. +4.17 3.97 +1.46 +58.17% 4.00 3.96 11:35
CYCC Cyclacel Pharmaceuti +3.76 4.91 +1.11 +29.21% 5.50 4.81 11:34
KIPO Keating Capital Inc. +3.54 7.38 +0.63 +9.33% 8.05 6.81 11:34
GSIG Gsi Group Inc +3.38 9.46 +0.42 +4.65% 9.51 9.09 11:34
IEC Iec Electronics +3.36 3.95 +0.28 +7.63% 3.95 3.75 11:23
OESX Orion Energy Systems +3.15 4.30 +0.41 +10.54% 4.44 3.90 11:34
PT Portugal Telecom Sgp +3.05 4.56 +0.23 +5.31% 4.57 4.51 11:35
VHS Vanguard Health Syst +3.04 20.94 +0.23 +1.11% 20.96 20.80 11:33
SRPT Sarepta Therapeutics +3.04 41.08 +4.39 +11.97% 41.15 36.07 11:35
AZZ Azz Inc. +3.00 44.36 +1.51 +3.52% 44.69 43.08 11:34
VLTC Voltari Corp. +2.86 5.55 +0.36 +6.94% 6.07 5.14 11:32
ACRX Acelrx Pharmaceutica +2.76 10.92 +0.82 +8.12% 11.24 10.48 11:34
TECH Techne Corp. +2.75 80.98 +3.26 +4.19% 83.83 80.09 11:34
PANW Palo Alto Networks +2.49 49.67 +1.69 +3.52% 50.50 47.86 11:34
MSI Motorola Solutions +2.39 60.35 +0.66 +1.11% 60.77 59.88 11:35
NDLS Noodles & Company +2.38 47.86 +2.35 +5.16% 49.45 45.61 11:34
JKS Jinkosolar Holding +2.37 18.58 +2.10 +12.74% 18.90 17.01 11:35
AHH Armada Hoffler Prope +2.37 10.67 +0.55 +5.43% 10.71 10.11 11:26
DQ Daqq New Energy +2.36 20.11 +2.70 +15.51% 20.85 17.57 11:32
TRIP Tripadvisor Inc. +2.34 76.91 +2.64 +3.55% 77.50 74.25 11:34
SSTK Shutterstock Inc. +2.32 66.02 +5.70 +9.45% 68.44 62.18 11:35
TXTR Textura Corporation +2.32 41.32 +2.52 +6.49% 41.49 38.53 11:35
RLI Rli Corp. +2.31 84.66 +1.81 +2.18% 85.21 82.42 11:26
TST Thestreet.Com +2.28 2.16 +0.06 +2.86% 2.24 2.06 11:34
HSII Heidrick & Struggles +2.27 18.44 +0.77 +4.36% 18.45 17.80 11:31
INFA Informatica Corp. +2.27 41.00 +1.56 +3.96% 41.49 39.78 11:35
MTSC Mts Systems Corp. +2.26 63.20 +1.31 +2.12% 63.54 62.21 11:34
LOCK Lifelock Inc. +2.13 14.91 +0.56 +3.90% 14.95 14.29 11:34
TIBX Tibco Software +2.12 26.22 +0.97 +3.84% 27.15 26.01 11:35
SFM Sprouts Farmers Mark +2.11 43.27 +1.41 +3.37% 44.75 42.50 11:34
AVGO Avago Technologies +2.09 42.11 +1.36 +3.34% 42.58 40.83 11:35
SOCB Southcoast Financial +2.06 5.61 +0.01 +0.18% 5.80 5.61 11:34
OAKS Five Oaks Investment +2.05 11.67 +0.33 +2.91% 11.98 11.30 11:34
FRNK Franklin Financial +2.05 18.13 +0.28 +1.57% 18.14 17.85 11:25
PACR Pacer International +2.01 6.43 +0.15 +2.39% 6.45 6.19 11:34
ANGI Angie's List Inc. +1.96 22.75 +1.10 +5.08% 23.49 21.67 11:35
SKUL Skullcandy Inc. +1.95 6.17 +0.32 +5.47% 6.39 5.85 11:34
AOI Alliance One Interna +1.93 3.02 +0.09 +3.07% 3.03 2.94 11:34
AMRC Ameresco Inc +1.93 10.22 +0.44 +4.50% 10.35 9.78 11:34
FLXS Flexsteel Industries +1.93 25.24 +0.55 +2.23% 25.25 24.72 11:19
TAST Carrols Restaurant +1.93 6.17 +0.16 +2.66% 6.30 6.00 11:34
MHLD Maiden Hldgs Ltd +1.91 13.21 +0.20 +1.54% 13.30 13.00 11:34
MCY Mercury General Corp +1.90 48.20 +0.69 +1.45% 48.50 47.52 11:34
SHIP Seanergy Maritime +1.89 2.10 +0.26 +14.13% 2.38 1.90 11:34
CLW Clearwater Paper Cor +1.86 47.10 +0.96 +2.08% 47.24 46.27 11:34
QLIK Qlik Technologies +1.86 36.94 +1.50 +4.23% 37.56 35.75 11:34
NTRI Nutrisystem Inc +1.84 14.16 +0.42 +3.06% 14.23 13.80 11:32
EVOL Evolving Systems +1.84 9.91 +0.38 +3.99% 10.42 9.53 11:33
ARSD Arabian American Dev +1.83 9.10 +0.45 +5.20% 9.25 8.73 11:32
TAL Tal International +1.83 48.42 +1.18 +2.50% 48.76 47.47 11:34
ELLI Ellie Mae Inc +1.82 31.85 +1.15 +3.75% 31.99 30.67 11:34
LVNTA Liberty Interactive +1.82 90.90 +1.78 +2.00% 91.18 89.02 11:28
FUL H. B. Fuller Company +1.80 41.00 +0.99 +2.47% 41.16 40.17 11:35
HFBC Hopfed Bancorp +1.79 11.15 +0.22 +2.01% 11.15 11.10 11:27
VIAB Viacom Inc Cl B +1.79 84.21 +1.01 +1.21% 84.45 83.23 11:35
FLR Fluor Corp. +1.78 72.96 +1.51 +2.11% 74.72 72.40 11:34
HVT Haverty Furniture +1.77 25.07 +0.97 +4.02% 25.07 24.25 11:33
VDSI Vasco Data Security +1.75 8.00 +0.11 +1.39% 8.04 7.90 11:30
AMSF Amerisafe +1.75 35.61 +0.87 +2.50% 35.65 34.86 11:34
BOH Bank Of Hawaii Corp. +1.74 53.31 +1.02 +1.95% 54.07 53.19 11:33
TMP Tompkinstrustco +1.74 43.52 +0.76 +1.78% 43.58 43.06 11:28
TDC Teradata Corp. +1.73 60.76 +1.68 +2.84% 61.01 59.73 11:34
YPF Ypf Sociedad Anonima +1.72 19.90 +0.76 +3.97% 20.21 19.08 11:35
DTSI Dts +1.71 21.11 +0.34 +1.64% 21.35 20.81 11:34
IPXL Impax Laboratories +1.69 20.64 +0.68 +3.41% 20.64 19.80 11:32
NP Neenah Paper +1.69 39.76 +0.98 +2.53% 39.77 38.85 11:34
ERII Energy Recovery +1.69 7.50 +0.73 +10.78% 7.50 6.77 11:35
ECPG Encore Capital Group +1.68 46.03 +0.59 +1.30% 46.53 45.61 11:34
GOGO Gogo Inc. +1.67 18.98 +0.97 +5.39% 19.18 18.01 11:35
ABAX Abaxis +1.67 41.91 +0.86 +2.10% 41.95 41.01 11:21
PTP Platinum Underwriter +1.67 60.85 +0.72 +1.20% 61.06 60.39 11:35
EPAX Ambassadors Group +1.66 3.62 +0.03 +0.84% 3.74 3.61 11:30
SAFT Safety Insurance Gro +1.65 53.44 +0.95 +1.81% 53.75 52.47 11:29
REV Revlon +1.63 26.42 +0.79 +3.08% 26.50 25.60 11:10
EHTH Ehealth +1.63 29.38 +0.97 +3.41% 29.40 28.34 11:28
CCRN Cross Country Health +1.63 5.97 +0.18 +3.11% 6.02 5.81 11:34
VIA Viacom Inc Class A +1.63 84.53 +0.89 +1.06% 84.55 83.64 11:27
CCMP Cabot Microelectroni +1.62 39.01 +0.49 +1.27% 39.32 38.57 11:25
ACCL Accelrys +1.61 9.72 +0.19 +1.99% 9.73 9.53 11:33
SYMM Symmetricom +1.60 4.93 +0.11 +2.28% 4.95 4.80 11:31
RNF Rentech Nitrogen Par +1.59 26.52 +0.95 +3.72% 26.66 25.64 11:29
XXIA Ixia +1.59 16.38 +0.36 +2.25% 16.40 16.09 11:34
ARTC Arthrocare Corp. +1.59 35.21 +0.83 +2.41% 35.26 34.50 11:35
BYD Boyd Gaming Corp. +1.59 14.27 +0.55 +4.01% 14.35 13.75 11:34
CETV Central European Med +1.58 5.62 +0.35 +6.64% 5.62 5.19 11:33
PGI Ptek Holdings +1.58 10.31 +0.27 +2.69% 10.32 10.09 11:32
TASR Taser International +1.58 15.06 +0.80 +5.61% 15.11 14.35 11:35
NPSP Nps Pharmaceuticals +1.57 30.55 +1.54 +5.31% 31.72 29.57 11:34
CSE Capitalsource Inc +1.56 11.80 +0.21 +1.81% 11.82 11.62 11:35
SYNA Synaptics Inc. +1.56 43.59 +1.27 +3.00% 43.88 42.89 11:34
NL Nl Industries +1.55 11.26 +0.27 +2.46% 11.36 11.00 11:13
USTR United Stationers +1.52 42.42 +0.94 +2.27% 42.49 41.44 11:32
NWBO Northwest Bioth New +1.51 3.52 +0.10 +2.92% 3.53 3.42 11:31
EVK Ever-Glory Internati +1.50 3.35 +0.11 +3.40% 3.40 3.30 10:58
HAFC Hanmi Financial Corp +1.50 16.57 +0.32 +1.97% 16.60 16.25 11:34
A Agilent Technologies +1.49 51.90 +0.92 +1.80% 52.00 50.98 11:35
FVE Five Star Quality +1.48 5.26 +0.16 +3.14% 5.27 5.15 11:34
BHLB Berkshire Hills Banc +1.48 24.98 +0.27 +1.09% 25.00 24.70 11:31
SANM Sanmina-Sci Corp. +1.47 17.91 +0.46 +2.64% 18.00 17.42 11:34
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RVP Retractable Technolo +4.52 3.40 +1.60 +88.89% 4.10 3.12 11:33
VRNM Verenium Corp. +4.17 3.97 +1.46 +58.17% 4.00 3.96 11:35
CYCC Cyclacel Pharmaceuti +3.76 4.91 +1.11 +29.21% 5.50 4.81 11:34
KIPO Keating Capital Inc. +3.54 7.38 +0.63 +9.33% 8.05 6.81 11:34
GSIG Gsi Group Inc +3.38 9.46 +0.42 +4.65% 9.51 9.09 11:34
IEC Iec Electronics +3.36 3.95 +0.28 +7.63% 3.95 3.75 11:23
OESX Orion Energy Systems +3.15 4.30 +0.41 +10.54% 4.44 3.90 11:34
PT Portugal Telecom Sgp +3.05 4.56 +0.23 +5.31% 4.57 4.51 11:35
VHS Vanguard Health Syst +3.04 20.94 +0.23 +1.11% 20.96 20.80 11:33
SRPT Sarepta Therapeutics +3.04 41.08 +4.39 +11.97% 41.15 36.07 11:35
AZZ Azz Inc. +3.00 44.36 +1.51 +3.52% 44.69 43.08 11:34
VLTC Voltari Corp. +2.86 5.55 +0.36 +6.94% 6.07 5.14 11:32
ACRX Acelrx Pharmaceutica +2.76 10.92 +0.82 +8.12% 11.24 10.48 11:34
TECH Techne Corp. +2.75 80.98 +3.26 +4.19% 83.83 80.09 11:34
PANW Palo Alto Networks +2.49 49.67 +1.69 +3.52% 50.50 47.86 11:34
MSI Motorola Solutions +2.39 60.35 +0.66 +1.11% 60.77 59.88 11:35
NDLS Noodles & Company +2.38 47.86 +2.35 +5.16% 49.45 45.61 11:34
JKS Jinkosolar Holding +2.37 18.58 +2.10 +12.74% 18.90 17.01 11:35
AHH Armada Hoffler Prope +2.37 10.67 +0.55 +5.43% 10.71 10.11 11:26
DQ Daqq New Energy +2.36 20.11 +2.70 +15.51% 20.85 17.57 11:32
TRIP Tripadvisor Inc. +2.34 76.91 +2.64 +3.55% 77.50 74.25 11:34
SSTK Shutterstock Inc. +2.32 66.02 +5.70 +9.45% 68.44 62.18 11:35
TXTR Textura Corporation +2.32 41.32 +2.52 +6.49% 41.49 38.53 11:35
RLI Rli Corp. +2.31 84.66 +1.81 +2.18% 85.21 82.42 11:26
TST Thestreet.Com +2.28 2.16 +0.06 +2.86% 2.24 2.06 11:34
HSII Heidrick & Struggles +2.27 18.44 +0.77 +4.36% 18.45 17.80 11:31
INFA Informatica Corp. +2.27 41.00 +1.56 +3.96% 41.49 39.78 11:35
MTSC Mts Systems Corp. +2.26 63.20 +1.31 +2.12% 63.54 62.21 11:34
LOCK Lifelock Inc. +2.13 14.91 +0.56 +3.90% 14.95 14.29 11:34
TIBX Tibco Software +2.12 26.22 +0.97 +3.84% 27.15 26.01 11:35
SFM Sprouts Farmers Mark +2.11 43.27 +1.41 +3.37% 44.75 42.50 11:34
AVGO Avago Technologies +2.09 42.11 +1.36 +3.34% 42.58 40.83 11:35
SOCB Southcoast Financial +2.06 5.61 +0.01 +0.18% 5.80 5.61 11:34
OAKS Five Oaks Investment +2.05 11.67 +0.33 +2.91% 11.98 11.30 11:34
FRNK Franklin Financial +2.05 18.13 +0.28 +1.57% 18.14 17.85 11:25
PACR Pacer International +2.01 6.43 +0.15 +2.39% 6.45 6.19 11:34
ANGI Angie's List Inc. +1.96 22.75 +1.10 +5.08% 23.49 21.67 11:35
SKUL Skullcandy Inc. +1.95 6.17 +0.32 +5.47% 6.39 5.85 11:34
AOI Alliance One Interna +1.93 3.02 +0.09 +3.07% 3.03 2.94 11:34
AMRC Ameresco Inc +1.93 10.22 +0.44 +4.50% 10.35 9.78 11:34
FLXS Flexsteel Industries +1.93 25.24 +0.55 +2.23% 25.25 24.72 11:19
TAST Carrols Restaurant +1.93 6.17 +0.16 +2.66% 6.30 6.00 11:34
MHLD Maiden Hldgs Ltd +1.91 13.21 +0.20 +1.54% 13.30 13.00 11:34
MCY Mercury General Corp +1.90 48.20 +0.69 +1.45% 48.50 47.52 11:34
SHIP Seanergy Maritime +1.89 2.10 +0.26 +14.13% 2.38 1.90 11:34
CLW Clearwater Paper Cor +1.86 47.10 +0.96 +2.08% 47.24 46.27 11:34
QLIK Qlik Technologies +1.86 36.94 +1.50 +4.23% 37.56 35.75 11:34
NTRI Nutrisystem Inc +1.84 14.16 +0.42 +3.06% 14.23 13.80 11:32
EVOL Evolving Systems +1.84 9.91 +0.38 +3.99% 10.42 9.53 11:33
ARSD Arabian American Dev +1.83 9.10 +0.45 +5.20% 9.25 8.73 11:32
TAL Tal International +1.83 48.42 +1.18 +2.50% 48.76 47.47 11:34
ELLI Ellie Mae Inc +1.82 31.85 +1.15 +3.75% 31.99 30.67 11:34
LVNTA Liberty Interactive +1.82 90.90 +1.78 +2.00% 91.18 89.02 11:28
FUL H. B. Fuller Company +1.80 41.00 +0.99 +2.47% 41.16 40.17 11:35
HFBC Hopfed Bancorp +1.79 11.15 +0.22 +2.01% 11.15 11.10 11:27
VIAB Viacom Inc Cl B +1.79 84.21 +1.01 +1.21% 84.45 83.23 11:35
FLR Fluor Corp. +1.78 72.96 +1.51 +2.11% 74.72 72.40 11:34
HVT Haverty Furniture +1.77 25.07 +0.97 +4.02% 25.07 24.25 11:33
VDSI Vasco Data Security +1.75 8.00 +0.11 +1.39% 8.04 7.90 11:30
AMSF Amerisafe +1.75 35.61 +0.87 +2.50% 35.65 34.86 11:34
BOH Bank Of Hawaii Corp. +1.74 53.31 +1.02 +1.95% 54.07 53.19 11:33
TMP Tompkinstrustco +1.74 43.52 +0.76 +1.78% 43.58 43.06 11:28
TDC Teradata Corp. +1.73 60.76 +1.68 +2.84% 61.01 59.73 11:34
YPF Ypf Sociedad Anonima +1.72 19.90 +0.76 +3.97% 20.21 19.08 11:35
DTSI Dts +1.71 21.11 +0.34 +1.64% 21.35 20.81 11:34
IPXL Impax Laboratories +1.69 20.64 +0.68 +3.41% 20.64 19.80 11:32
NP Neenah Paper +1.69 39.76 +0.98 +2.53% 39.77 38.85 11:34
ERII Energy Recovery +1.69 7.50 +0.73 +10.78% 7.50 6.77 11:35
ECPG Encore Capital Group +1.68 46.03 +0.59 +1.30% 46.53 45.61 11:34
GOGO Gogo Inc. +1.67 18.98 +0.97 +5.39% 19.18 18.01 11:35
ABAX Abaxis +1.67 41.91 +0.86 +2.10% 41.95 41.01 11:21
PTP Platinum Underwriter +1.67 60.85 +0.72 +1.20% 61.06 60.39 11:35
EPAX Ambassadors Group +1.66 3.62 +0.03 +0.84% 3.74 3.61 11:30
SAFT Safety Insurance Gro +1.65 53.44 +0.95 +1.81% 53.75 52.47 11:29
REV Revlon +1.63 26.42 +0.79 +3.08% 26.50 25.60 11:10
EHTH Ehealth +1.63 29.38 +0.97 +3.41% 29.40 28.34 11:28
CCRN Cross Country Health +1.63 5.97 +0.18 +3.11% 6.02 5.81 11:34
VIA Viacom Inc Class A +1.63 84.53 +0.89 +1.06% 84.55 83.64 11:27
CCMP Cabot Microelectroni +1.62 39.01 +0.49 +1.27% 39.32 38.57 11:25
ACCL Accelrys +1.61 9.72 +0.19 +1.99% 9.73 9.53 11:33
SYMM Symmetricom +1.60 4.93 +0.11 +2.28% 4.95 4.80 11:31
RNF Rentech Nitrogen Par +1.59 26.52 +0.95 +3.72% 26.66 25.64 11:29
XXIA Ixia +1.59 16.38 +0.36 +2.25% 16.40 16.09 11:34
ARTC Arthrocare Corp. +1.59 35.21 +0.83 +2.41% 35.26 34.50 11:35
BYD Boyd Gaming Corp. +1.59 14.27 +0.55 +4.01% 14.35 13.75 11:34
CETV Central European Med +1.58 5.62 +0.35 +6.64% 5.62 5.19 11:33
PGI Ptek Holdings +1.58 10.31 +0.27 +2.69% 10.32 10.09 11:32
TASR Taser International +1.58 15.06 +0.80 +5.61% 15.11 14.35 11:35
NPSP Nps Pharmaceuticals +1.57 30.55 +1.54 +5.31% 31.72 29.57 11:34
CSE Capitalsource Inc +1.56 11.80 +0.21 +1.81% 11.82 11.62 11:35
SYNA Synaptics Inc. +1.56 43.59 +1.27 +3.00% 43.88 42.89 11:34
NL Nl Industries +1.55 11.26 +0.27 +2.46% 11.36 11.00 11:13
USTR United Stationers +1.52 42.42 +0.94 +2.27% 42.49 41.44 11:32
NWBO Northwest Bioth New +1.51 3.52 +0.10 +2.92% 3.53 3.42 11:31
EVK Ever-Glory Internati +1.50 3.35 +0.11 +3.40% 3.40 3.30 10:58
HAFC Hanmi Financial Corp +1.50 16.57 +0.32 +1.97% 16.60 16.25 11:34
A Agilent Technologies +1.49 51.90 +0.92 +1.80% 52.00 50.98 11:35
FVE Five Star Quality +1.48 5.26 +0.16 +3.14% 5.27 5.15 11:34
BHLB Berkshire Hills Banc +1.48 24.98 +0.27 +1.09% 25.00 24.70 11:31
SANM Sanmina-Sci Corp. +1.47 17.91 +0.46 +2.64% 18.00 17.42 11:34
(0)
(0)
