Posted On: 09/20/2013 12:52:56 PM
Post# of 39348
US Exchanges Most Active Stocks Friday, September 20, 2013 12:52:31 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RVP Retractable Technolo +4.51 3.31 +1.51 +83.89% 4.10 3.12 12:35
VRNM Verenium Corp. +4.17 3.97 +1.46 +58.17% 4.00 3.96 12:36
SRPT Sarepta Therapeutics +4.07 42.21 +5.52 +15.04% 43.60 36.07 12:37
CYCC Cyclacel Pharmaceuti +3.82 4.86 +1.06 +27.89% 5.50 4.81 12:37
SWIR Sierra Wireless +3.60 13.44 +0.99 +7.95% 13.48 12.44 12:37
GSIG Gsi Group Inc +3.38 9.47 +0.43 +4.76% 9.51 9.09 12:36
TECH Techne Corp. +3.38 81.56 +3.84 +4.94% 83.83 80.09 12:35
KIPO Keating Capital Inc. +3.37 7.42 +0.67 +9.93% 8.05 6.81 12:34
FRNK Franklin Financial +3.07 18.35 +0.50 +2.80% 18.35 17.85 12:36
VHS Vanguard Health Syst +3.04 20.94 +0.23 +1.11% 20.96 20.80 12:36
RLI Rli Corp. +2.97 85.75 +2.90 +3.50% 85.75 82.42 12:36
PT Portugal Telecom Sgp +2.96 4.53 +0.20 +4.62% 4.58 4.51 12:35
VLTC Voltari Corp. +2.80 5.50 +0.31 +5.97% 6.07 5.14 12:35
ACCL Accelrys +2.77 9.84 +0.31 +3.25% 9.84 9.53 12:36
ACRX Acelrx Pharmaceutica +2.67 11.03 +0.93 +9.21% 11.24 10.48 12:37
SSTK Shutterstock Inc. +2.65 67.28 +6.96 +11.54% 68.44 62.18 12:36
DTSI Dts +2.53 21.26 +0.49 +2.36% 21.35 20.81 12:36
DQ Daqq New Energy +2.53 20.28 +2.87 +16.48% 20.85 17.57 12:34
AZZ Azz Inc. +2.52 44.21 +1.36 +3.17% 44.69 43.08 12:36
PACR Pacer International +2.46 6.49 +0.21 +3.34% 6.50 6.19 12:36
MTSC Mts Systems Corp. +2.43 63.57 +1.68 +2.71% 63.57 62.21 12:36
IEC Iec Electronics +2.42 3.82 +0.15 +4.09% 3.95 3.75 12:33
ECPG Encore Capital Group +2.42 46.55 +1.11 +2.44% 46.58 45.61 12:37
LOCK Lifelock Inc. +2.39 15.02 +0.67 +4.67% 15.08 14.29 12:37
CHRM Charm Communications +2.35 4.20 +0.14 +3.45% 4.32 4.05 12:21
AHH Armada Hoffler Prope +2.34 10.61 +0.49 +4.84% 11.00 10.11 12:36
AVGO Avago Technologies +2.32 42.32 +1.57 +3.85% 42.58 40.83 12:37
TMP Tompkinstrustco +2.31 43.95 +1.19 +2.78% 43.97 43.06 12:36
CCMP Cabot Microelectroni +2.29 39.45 +0.93 +2.41% 39.45 38.57 12:36
HVT Haverty Furniture +2.21 25.31 +1.21 +5.02% 25.32 24.25 12:36
USTR United Stationers +2.20 42.76 +1.28 +3.09% 42.76 41.44 12:37
UVSP Univest Corporation +2.19 19.50 +0.55 +2.90% 19.50 18.90 12:35
SYMM Symmetricom +2.17 4.95 +0.13 +2.70% 4.95 4.80 12:36
ANGO Angiodynamics +2.17 12.31 +0.29 +2.41% 12.35 12.02 12:37
BOH Bank Of Hawaii Corp. +2.17 53.58 +1.29 +2.47% 54.07 53.19 12:37
RNF Rentech Nitrogen Par +2.16 26.85 +1.28 +5.01% 26.85 25.64 12:36
TAST Carrols Restaurant +2.15 6.27 +0.26 +4.33% 6.30 6.00 12:36
SOCB Southcoast Financial +2.06 5.80 +0.20 +3.57% 5.80 5.61 12:26
FCF First Commonwealth +2.04 7.65 +0.18 +2.41% 7.66 7.47 12:37
MGPI Mgp Ingredients +2.03 5.11 +0.11 +2.20% 5.12 5.01 12:30
CSE Capitalsource Inc +2.02 11.83 +0.24 +2.07% 11.85 11.62 12:36
ETM Entercom Communicati +2.00 8.95 +0.35 +4.07% 8.95 8.64 12:36
INFA Informatica Corp. +2.00 40.71 +1.27 +3.22% 41.49 39.78 12:36
SAFT Safety Insurance Gro +2.00 53.46 +0.97 +1.85% 53.75 52.47 12:28
COLB Columbia Banking Sys +1.99 24.82 +0.57 +2.35% 24.82 24.34 12:37
CATM Cardtronics +1.98 37.43 +1.23 +3.40% 37.43 35.86 12:37
MHLD Maiden Hldgs Ltd +1.98 13.28 +0.27 +2.08% 13.30 13.00 12:37
JKS Jinkosolar Holding +1.97 17.92 +1.44 +8.74% 18.90 17.01 12:36
VPFG Viewpoint Financial +1.97 20.11 +0.49 +2.50% 20.11 19.62 12:37
IPHS Innophos Holdings +1.95 52.63 +0.97 +1.88% 52.94 51.69 12:37
AOI Alliance One Interna +1.93 3.01 +0.08 +2.73% 3.03 2.94 12:36
FUL H. B. Fuller Company +1.92 40.99 +0.98 +2.45% 41.16 40.17 12:37
QLIK Qlik Technologies +1.92 36.89 +1.45 +4.09% 37.56 35.75 12:37
TDC Teradata Corp. +1.91 60.83 +1.75 +2.96% 61.01 59.73 12:36
MRCY Mercury Computer Sys +1.91 9.66 +0.37 +3.98% 9.66 9.25 12:36
TRAK Dealertrack Holdings +1.90 42.63 +1.13 +2.72% 42.65 41.52 12:36
CKH Seacor Smit Inc. +1.88 91.98 +1.96 +2.18% 91.98 90.45 12:36
FCBC First Community Banc +1.87 16.25 +0.32 +2.01% 16.26 15.90 12:36
SHIP Seanergy Maritime +1.87 2.07 +0.23 +12.50% 2.38 1.90 12:36
TASR Taser International +1.87 15.17 +0.91 +6.38% 15.22 14.35 12:37
PACW Pacwest Bancorp +1.85 34.31 +0.82 +2.45% 34.34 33.66 12:37
YPF Ypf Sociedad Anonima +1.85 19.77 +0.63 +3.29% 20.21 19.08 12:37
ERII Energy Recovery +1.84 7.47 +0.70 +10.34% 7.65 6.77 12:37
TXTR Textura Corporation +1.83 40.55 +1.75 +4.51% 41.82 38.53 12:36
VCBI Virginia Commerce +1.83 15.45 +0.40 +2.66% 15.45 15.20 12:36
NPSP Nps Pharmaceuticals +1.81 30.59 +1.58 +5.45% 31.72 29.57 12:37
APOG Apogee Enterprises +1.80 29.97 +0.87 +2.99% 30.00 29.12 12:37
SGMS Scientific Games Cor +1.80 16.23 +0.59 +3.77% 16.23 15.65 12:36
VTSS Vitesse Semicond +1.79 2.87 +0.05 +1.77% 2.87 2.82 12:35
LWAY Lifeway Foods +1.79 13.69 +0.85 +6.62% 13.74 12.83 12:14
HFBC Hopfed Bancorp +1.79 11.15 +0.22 +2.01% 11.15 11.10 11:27
TIBX Tibco Software +1.78 26.05 +0.80 +3.17% 27.15 25.67 12:37
CFR Cullen/Frost Bankers +1.77 69.59 +1.35 +1.98% 69.68 68.52 12:37
CTBI Community Trust Banc +1.77 39.64 +0.84 +2.16% 39.64 38.85 12:25
B Barnes Group +1.77 35.36 +0.66 +1.90% 35.39 34.34 12:36
LDL Lydall +1.76 16.83 +0.45 +2.75% 16.88 16.44 12:36
PTSI P.A.M. Transportatio +1.75 15.84 +0.36 +2.33% 15.84 15.51 11:58
XXIA Ixia +1.74 16.41 +0.39 +2.43% 16.43 16.09 12:37
CIA Citizens +1.74 8.07 +0.29 +3.73% 8.08 7.78 12:36
CSGS Csg Systems Internat +1.72 24.70 +0.49 +2.02% 24.70 24.25 12:36
BBCN Bbcn Bancorp Inc +1.72 14.06 +0.37 +2.70% 14.06 13.70 12:37
NTRI Nutrisystem Inc +1.72 14.09 +0.35 +2.55% 14.23 13.80 12:37
AMRC Ameresco Inc +1.72 10.10 +0.32 +3.27% 10.35 9.78 12:36
BYD Boyd Gaming Corp. +1.71 14.28 +0.56 +4.08% 14.43 13.75 12:37
ARSD Arabian American Dev +1.71 9.13 +0.48 +5.55% 9.25 8.73 12:35
FLXS Flexsteel Industries +1.71 25.17 +0.48 +1.94% 25.33 24.72 12:23
AGN Allergan +1.71 92.71 +1.51 +1.66% 93.09 91.40 12:37
NTSC National Technical +1.71 22.90 +0.06 +0.26% 22.90 22.83 12:36
VSR Versar +1.70 4.55 +0.19 +4.36% 4.62 4.40 12:16
COHR Coherent +1.70 60.13 +1.21 +2.05% 60.13 59.08 12:36
EHTH Ehealth +1.68 29.21 +0.80 +2.82% 29.40 28.34 12:36
TST Thestreet.Com +1.67 2.16 +0.06 +2.86% 2.24 2.06 12:35
EFSC Enterprise Financial +1.66 17.20 +0.36 +2.14% 17.21 16.85 12:35
MSTR Microstrategy Inc. +1.66 106.42 +2.47 +2.38% 106.87 104.40 12:36
PRGS Progress Software +1.66 25.61 +0.40 +1.59% 25.64 25.25 12:36
OAKS Five Oaks Investment +1.65 11.66 +0.32 +2.82% 11.98 11.30 12:30
CASS Cass Information Sys +1.65 55.29 +2.04 +3.83% 55.29 53.29 12:36
HAFC Hanmi Financial Corp +1.65 16.64 +0.39 +2.40% 16.64 16.25 12:37
EXTR Extreme Networks +1.64 4.99 +0.19 +3.96% 5.03 4.84 12:37
SIGI Selective Insurance +1.64 24.99 +0.36 +1.46% 24.99 24.64 12:36
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RVP Retractable Technolo +4.51 3.31 +1.51 +83.89% 4.10 3.12 12:35
VRNM Verenium Corp. +4.17 3.97 +1.46 +58.17% 4.00 3.96 12:36
SRPT Sarepta Therapeutics +4.07 42.21 +5.52 +15.04% 43.60 36.07 12:37
CYCC Cyclacel Pharmaceuti +3.82 4.86 +1.06 +27.89% 5.50 4.81 12:37
SWIR Sierra Wireless +3.60 13.44 +0.99 +7.95% 13.48 12.44 12:37
GSIG Gsi Group Inc +3.38 9.47 +0.43 +4.76% 9.51 9.09 12:36
TECH Techne Corp. +3.38 81.56 +3.84 +4.94% 83.83 80.09 12:35
KIPO Keating Capital Inc. +3.37 7.42 +0.67 +9.93% 8.05 6.81 12:34
FRNK Franklin Financial +3.07 18.35 +0.50 +2.80% 18.35 17.85 12:36
VHS Vanguard Health Syst +3.04 20.94 +0.23 +1.11% 20.96 20.80 12:36
RLI Rli Corp. +2.97 85.75 +2.90 +3.50% 85.75 82.42 12:36
PT Portugal Telecom Sgp +2.96 4.53 +0.20 +4.62% 4.58 4.51 12:35
VLTC Voltari Corp. +2.80 5.50 +0.31 +5.97% 6.07 5.14 12:35
ACCL Accelrys +2.77 9.84 +0.31 +3.25% 9.84 9.53 12:36
ACRX Acelrx Pharmaceutica +2.67 11.03 +0.93 +9.21% 11.24 10.48 12:37
SSTK Shutterstock Inc. +2.65 67.28 +6.96 +11.54% 68.44 62.18 12:36
DTSI Dts +2.53 21.26 +0.49 +2.36% 21.35 20.81 12:36
DQ Daqq New Energy +2.53 20.28 +2.87 +16.48% 20.85 17.57 12:34
AZZ Azz Inc. +2.52 44.21 +1.36 +3.17% 44.69 43.08 12:36
PACR Pacer International +2.46 6.49 +0.21 +3.34% 6.50 6.19 12:36
MTSC Mts Systems Corp. +2.43 63.57 +1.68 +2.71% 63.57 62.21 12:36
IEC Iec Electronics +2.42 3.82 +0.15 +4.09% 3.95 3.75 12:33
ECPG Encore Capital Group +2.42 46.55 +1.11 +2.44% 46.58 45.61 12:37
LOCK Lifelock Inc. +2.39 15.02 +0.67 +4.67% 15.08 14.29 12:37
CHRM Charm Communications +2.35 4.20 +0.14 +3.45% 4.32 4.05 12:21
AHH Armada Hoffler Prope +2.34 10.61 +0.49 +4.84% 11.00 10.11 12:36
AVGO Avago Technologies +2.32 42.32 +1.57 +3.85% 42.58 40.83 12:37
TMP Tompkinstrustco +2.31 43.95 +1.19 +2.78% 43.97 43.06 12:36
CCMP Cabot Microelectroni +2.29 39.45 +0.93 +2.41% 39.45 38.57 12:36
HVT Haverty Furniture +2.21 25.31 +1.21 +5.02% 25.32 24.25 12:36
USTR United Stationers +2.20 42.76 +1.28 +3.09% 42.76 41.44 12:37
UVSP Univest Corporation +2.19 19.50 +0.55 +2.90% 19.50 18.90 12:35
SYMM Symmetricom +2.17 4.95 +0.13 +2.70% 4.95 4.80 12:36
ANGO Angiodynamics +2.17 12.31 +0.29 +2.41% 12.35 12.02 12:37
BOH Bank Of Hawaii Corp. +2.17 53.58 +1.29 +2.47% 54.07 53.19 12:37
RNF Rentech Nitrogen Par +2.16 26.85 +1.28 +5.01% 26.85 25.64 12:36
TAST Carrols Restaurant +2.15 6.27 +0.26 +4.33% 6.30 6.00 12:36
SOCB Southcoast Financial +2.06 5.80 +0.20 +3.57% 5.80 5.61 12:26
FCF First Commonwealth +2.04 7.65 +0.18 +2.41% 7.66 7.47 12:37
MGPI Mgp Ingredients +2.03 5.11 +0.11 +2.20% 5.12 5.01 12:30
CSE Capitalsource Inc +2.02 11.83 +0.24 +2.07% 11.85 11.62 12:36
ETM Entercom Communicati +2.00 8.95 +0.35 +4.07% 8.95 8.64 12:36
INFA Informatica Corp. +2.00 40.71 +1.27 +3.22% 41.49 39.78 12:36
SAFT Safety Insurance Gro +2.00 53.46 +0.97 +1.85% 53.75 52.47 12:28
COLB Columbia Banking Sys +1.99 24.82 +0.57 +2.35% 24.82 24.34 12:37
CATM Cardtronics +1.98 37.43 +1.23 +3.40% 37.43 35.86 12:37
MHLD Maiden Hldgs Ltd +1.98 13.28 +0.27 +2.08% 13.30 13.00 12:37
JKS Jinkosolar Holding +1.97 17.92 +1.44 +8.74% 18.90 17.01 12:36
VPFG Viewpoint Financial +1.97 20.11 +0.49 +2.50% 20.11 19.62 12:37
IPHS Innophos Holdings +1.95 52.63 +0.97 +1.88% 52.94 51.69 12:37
AOI Alliance One Interna +1.93 3.01 +0.08 +2.73% 3.03 2.94 12:36
FUL H. B. Fuller Company +1.92 40.99 +0.98 +2.45% 41.16 40.17 12:37
QLIK Qlik Technologies +1.92 36.89 +1.45 +4.09% 37.56 35.75 12:37
TDC Teradata Corp. +1.91 60.83 +1.75 +2.96% 61.01 59.73 12:36
MRCY Mercury Computer Sys +1.91 9.66 +0.37 +3.98% 9.66 9.25 12:36
TRAK Dealertrack Holdings +1.90 42.63 +1.13 +2.72% 42.65 41.52 12:36
CKH Seacor Smit Inc. +1.88 91.98 +1.96 +2.18% 91.98 90.45 12:36
FCBC First Community Banc +1.87 16.25 +0.32 +2.01% 16.26 15.90 12:36
SHIP Seanergy Maritime +1.87 2.07 +0.23 +12.50% 2.38 1.90 12:36
TASR Taser International +1.87 15.17 +0.91 +6.38% 15.22 14.35 12:37
PACW Pacwest Bancorp +1.85 34.31 +0.82 +2.45% 34.34 33.66 12:37
YPF Ypf Sociedad Anonima +1.85 19.77 +0.63 +3.29% 20.21 19.08 12:37
ERII Energy Recovery +1.84 7.47 +0.70 +10.34% 7.65 6.77 12:37
TXTR Textura Corporation +1.83 40.55 +1.75 +4.51% 41.82 38.53 12:36
VCBI Virginia Commerce +1.83 15.45 +0.40 +2.66% 15.45 15.20 12:36
NPSP Nps Pharmaceuticals +1.81 30.59 +1.58 +5.45% 31.72 29.57 12:37
APOG Apogee Enterprises +1.80 29.97 +0.87 +2.99% 30.00 29.12 12:37
SGMS Scientific Games Cor +1.80 16.23 +0.59 +3.77% 16.23 15.65 12:36
VTSS Vitesse Semicond +1.79 2.87 +0.05 +1.77% 2.87 2.82 12:35
LWAY Lifeway Foods +1.79 13.69 +0.85 +6.62% 13.74 12.83 12:14
HFBC Hopfed Bancorp +1.79 11.15 +0.22 +2.01% 11.15 11.10 11:27
TIBX Tibco Software +1.78 26.05 +0.80 +3.17% 27.15 25.67 12:37
CFR Cullen/Frost Bankers +1.77 69.59 +1.35 +1.98% 69.68 68.52 12:37
CTBI Community Trust Banc +1.77 39.64 +0.84 +2.16% 39.64 38.85 12:25
B Barnes Group +1.77 35.36 +0.66 +1.90% 35.39 34.34 12:36
LDL Lydall +1.76 16.83 +0.45 +2.75% 16.88 16.44 12:36
PTSI P.A.M. Transportatio +1.75 15.84 +0.36 +2.33% 15.84 15.51 11:58
XXIA Ixia +1.74 16.41 +0.39 +2.43% 16.43 16.09 12:37
CIA Citizens +1.74 8.07 +0.29 +3.73% 8.08 7.78 12:36
CSGS Csg Systems Internat +1.72 24.70 +0.49 +2.02% 24.70 24.25 12:36
BBCN Bbcn Bancorp Inc +1.72 14.06 +0.37 +2.70% 14.06 13.70 12:37
NTRI Nutrisystem Inc +1.72 14.09 +0.35 +2.55% 14.23 13.80 12:37
AMRC Ameresco Inc +1.72 10.10 +0.32 +3.27% 10.35 9.78 12:36
BYD Boyd Gaming Corp. +1.71 14.28 +0.56 +4.08% 14.43 13.75 12:37
ARSD Arabian American Dev +1.71 9.13 +0.48 +5.55% 9.25 8.73 12:35
FLXS Flexsteel Industries +1.71 25.17 +0.48 +1.94% 25.33 24.72 12:23
AGN Allergan +1.71 92.71 +1.51 +1.66% 93.09 91.40 12:37
NTSC National Technical +1.71 22.90 +0.06 +0.26% 22.90 22.83 12:36
VSR Versar +1.70 4.55 +0.19 +4.36% 4.62 4.40 12:16
COHR Coherent +1.70 60.13 +1.21 +2.05% 60.13 59.08 12:36
EHTH Ehealth +1.68 29.21 +0.80 +2.82% 29.40 28.34 12:36
TST Thestreet.Com +1.67 2.16 +0.06 +2.86% 2.24 2.06 12:35
EFSC Enterprise Financial +1.66 17.20 +0.36 +2.14% 17.21 16.85 12:35
MSTR Microstrategy Inc. +1.66 106.42 +2.47 +2.38% 106.87 104.40 12:36
PRGS Progress Software +1.66 25.61 +0.40 +1.59% 25.64 25.25 12:36
OAKS Five Oaks Investment +1.65 11.66 +0.32 +2.82% 11.98 11.30 12:30
CASS Cass Information Sys +1.65 55.29 +2.04 +3.83% 55.29 53.29 12:36
HAFC Hanmi Financial Corp +1.65 16.64 +0.39 +2.40% 16.64 16.25 12:37
EXTR Extreme Networks +1.64 4.99 +0.19 +3.96% 5.03 4.84 12:37
SIGI Selective Insurance +1.64 24.99 +0.36 +1.46% 24.99 24.64 12:36
(0)
(0)
