Posted On: 09/20/2013 12:58:34 PM
Post# of 39348
NYSE Most Active Stocks Friday, September 20, 2013 12:58:09 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VHS Vanguard Health Syst +3.04 20.96 +0.25 +1.21% 20.96 20.80 12:42
RLI Rli Corp. +2.97 85.63 +2.78 +3.36% 85.78 82.42 12:42
PT Portugal Telecom Sgp +2.96 4.53 +0.20 +4.62% 4.58 4.51 12:39
NMT Nuveen Massachusetts +2.70 13.08 +0.29 +2.27% 13.10 12.72 12:28
SSTK Shutterstock Inc. +2.65 67.10 +6.78 +11.24% 68.44 62.18 12:42
DQ Daqq New Energy +2.53 20.33 +2.92 +16.77% 20.85 17.57 12:42
AZZ Azz Inc. +2.52 44.21 +1.36 +3.17% 44.69 43.08 12:38
LOCK Lifelock Inc. +2.39 15.04 +0.69 +4.81% 15.08 14.29 12:42
AHH Armada Hoffler Prope +2.34 10.55 +0.43 +4.25% 11.00 10.11 12:41
HVT Haverty Furniture +2.21 25.31 +1.21 +5.02% 25.32 24.25 12:42
BOH Bank Of Hawaii Corp. +2.17 53.65 +1.36 +2.60% 54.07 53.19 12:42
RNF Rentech Nitrogen Par +2.16 26.87 +1.30 +5.08% 26.87 25.64 12:42
FCF First Commonwealth +2.04 7.65 +0.18 +2.41% 7.67 7.47 12:38
AFM Affiliated Managers +2.04 25.33 +0.18 +0.72% 25.63 25.16 11:59
CSE Capitalsource Inc +2.02 11.85 +0.26 +2.24% 11.85 11.62 12:42
ETM Entercom Communicati +2.00 8.94 +0.34 +3.95% 8.95 8.64 12:37
RBS-E RBS Cap Fndg TR V +1.99 21.56 +0.22 +1.03% 21.63 21.40 12:37
JKS Jinkosolar Holding +1.97 18.20 +1.72 +10.44% 18.90 17.01 12:42
GAT Georgia Power Compan +1.95 25.94 +0.19 +0.74% 25.97 25.76 12:02
AOI Alliance One Interna +1.93 3.01 +0.08 +2.73% 3.03 2.94 12:42
FUL H. B. Fuller Company +1.92 41.03 +1.02 +2.55% 41.16 40.17 12:42
TDC Teradata Corp. +1.91 60.95 +1.87 +3.17% 61.01 59.73 12:42
CKH Seacor Smit Inc. +1.88 91.99 +1.97 +2.19% 92.04 90.45 12:42
YPF Ypf Sociedad Anonima +1.85 19.77 +0.63 +3.29% 20.21 19.08 12:42
TXTR Textura Corporation +1.83 40.60 +1.80 +4.64% 41.82 38.53 12:41
GAB-H The Gabelli Eqty Tru +1.82 21.76 +0.24 +1.12% 21.80 21.51 12:35
CFR Cullen/Frost Bankers +1.77 69.61 +1.37 +2.01% 69.68 68.52 12:42
B Barnes Group +1.77 35.40 +0.70 +2.02% 35.40 34.34 12:42
LDL Lydall +1.76 16.83 +0.45 +2.75% 16.88 16.44 12:37
CIA Citizens +1.74 8.11 +0.33 +4.24% 8.11 7.78 12:42
AMRC Ameresco Inc +1.72 10.10 +0.32 +3.27% 10.35 9.78 12:41
ARSD Arabian American Dev +1.71 9.15 +0.50 +5.78% 9.25 8.73 12:41
AGN Allergan +1.71 92.69 +1.49 +1.63% 93.09 91.40 12:42
BYD Boyd Gaming Corp. +1.71 14.30 +0.58 +4.23% 14.43 13.75 12:42
RBS-G RBS Capital Trustvii +1.70 21.75 +0.14 +0.65% 21.87 21.61 12:37
OAKS Five Oaks Investment +1.65 11.66 +0.32 +2.82% 11.98 11.30 12:30
PGI Ptek Holdings +1.64 10.31 +0.27 +2.69% 10.32 10.09 12:36
DRII Diamond Resorts Inte +1.62 17.74 +0.43 +2.48% 17.92 17.17 12:42
A Agilent Technologies +1.62 51.91 +0.93 +1.82% 52.00 50.98 12:42
TAL Tal International +1.61 48.21 +0.97 +2.05% 48.76 47.47 12:41
PCK Pimco California Mun +1.61 9.09 +0.06 +0.66% 9.11 9.04 12:36
NL Nl Industries +1.60 11.23 +0.24 +2.18% 11.36 11.00 12:42
MCY Mercury General Corp +1.59 48.06 +0.55 +1.16% 48.50 47.52 12:42
OLN Olin Corp. +1.56 23.48 +0.27 +1.16% 23.50 23.18 12:42
CDI Cdi Corp. +1.55 15.20 +0.44 +2.98% 15.27 14.75 12:41
WMC Western Asset Mortga +1.54 17.21 +0.36 +2.14% 17.25 16.61 12:42
CRY Cryolife +1.54 6.86 +0.16 +2.39% 6.86 6.68 12:37
XPO Express-1 Expedited +1.53 22.31 +0.45 +2.06% 22.43 21.90 12:42
CTS Cts Corp. +1.52 15.55 +0.37 +2.44% 15.60 15.13 12:41
EIG Employers Holdings +1.52 29.76 +0.54 +1.85% 29.90 29.20 12:42
TPC Tutor Perini Corp. +1.52 19.84 +0.39 +2.01% 19.90 19.45 12:38
ELLI Ellie Mae Inc +1.52 31.65 +0.95 +3.09% 31.99 30.67 12:42
REV Revlon +1.50 26.25 +0.62 +2.42% 26.50 25.60 12:42
BHLB Berkshire Hills Banc +1.48 25.04 +0.33 +1.34% 25.04 24.70 12:41
TLYS Tilly's Inc. +1.48 14.93 +0.64 +4.48% 15.06 14.35 12:41
ZEP Zep Inc. +1.47 16.00 +0.30 +1.91% 16.03 15.59 12:37
PUK-A Pru Plc Perp Sub Cap +1.45 24.72 +0.20 +0.82% 24.72 24.50 12:42
GNRC Generac Holdings Inc +1.45 42.98 +0.80 +1.90% 43.04 42.35 12:42
CLW Clearwater Paper Cor +1.42 46.98 +0.84 +1.82% 47.24 46.27 12:41
MVC Mvc Capital +1.40 13.15 +0.14 +1.08% 13.15 13.05 12:36
FVE Five Star Quality +1.39 5.24 +0.14 +2.75% 5.27 5.15 12:42
UTI Universal Technical +1.38 12.35 +0.32 +2.66% 12.36 12.07 12:42
SCI Service Corporation +1.38 18.84 +0.18 +0.96% 18.88 18.61 12:42
BXS Bancorpsouth +1.38 19.90 +0.41 +2.10% 19.91 19.52 12:42
WRB W.R. Berkley Corp. +1.37 43.28 +0.37 +0.86% 43.29 42.95 12:42
PNK Pinnacle Entertainme +1.34 24.87 +0.35 +1.43% 25.01 24.60 12:42
RUK Reed Elsevier Plc +1.34 54.31 +0.75 +1.40% 54.31 54.14 12:33
JNY Jones Group +1.33 16.31 +0.39 +2.45% 16.39 15.92 12:42
BCEI Bonanza Creek Energy +1.33 48.69 +0.82 +1.71% 48.77 47.89 12:42
JRN Journal Communicatio +1.32 7.77 +0.21 +2.78% 7.80 7.58 12:42
NP Neenah Paper +1.31 39.49 +0.71 +1.83% 39.77 38.85 12:36
MSI Motorola Solutions +1.30 60.17 +0.48 +0.80% 60.77 59.88 12:42
LIN Lin Media Llc +1.29 18.03 +0.37 +2.10% 18.05 17.61 12:42
NGS Natural Gas Services +1.27 27.89 +0.44 +1.60% 28.00 27.62 12:16
SVU Supervalu Inc. +1.27 8.12 +0.20 +2.53% 8.12 7.98 12:42
ORN Orion Marine Group +1.26 10.10 +0.21 +2.12% 10.13 9.90 12:41
PTP Platinum Underwriter +1.24 60.64 +0.51 +0.85% 61.06 60.39 12:41
SRV The Cushing MLP Tota +1.24 8.01 +0.07 +0.88% 8.07 7.98 12:24
ELX Emulex Corp. +1.23 8.05 +0.11 +1.39% 8.15 8.02 12:42
IMN Imation Corp. +1.22 4.11 +0.11 +2.75% 4.11 4.02 12:36
NNI Nelnet +1.22 37.42 +0.43 +1.16% 37.70 36.47 12:26
KNOP Knot Offshore Partne +1.22 24.96 +0.36 +1.46% 24.97 24.48 12:40
FNB F.N.B. Corp. +1.22 12.20 +0.17 +1.41% 12.23 12.10 12:39
UTL Unitil Corp. +1.20 29.37 +0.31 +1.07% 29.37 28.80 12:35
BFO Blackrock Florida +1.20 15.13 +0.09 +0.60% 15.13 15.09 11:24
TRNO Terreno Realty Corp. +1.20 17.71 +0.29 +1.66% 17.75 17.48 12:42
ENL Reed Elsevier Nv +1.20 40.72 +0.56 +1.39% 40.73 40.38 12:33
HNI Hon Industries Inc. +1.19 35.87 +0.67 +1.90% 36.00 35.32 12:42
PMC Pharmerica Corp. +1.18 13.33 +0.30 +2.30% 13.33 12.95 12:41
CBU Community Bank Syste +1.17 33.53 +0.37 +1.12% 33.63 33.32 12:42
XCO Exco Resources Nl +1.16 7.18 +0.10 +1.41% 7.19 7.10 12:42
BTH Blyth +1.16 12.75 +0.71 +5.90% 13.09 12.31 12:42
MLI Mueller Industries +1.16 56.99 +0.76 +1.35% 57.27 56.20 12:42
BTT Blackrock Municipal +1.15 17.81 +0.17 +0.96% 17.87 17.58 12:42
MED Medifast Inc +1.15 26.63 +0.55 +2.11% 26.63 26.01 12:42
IX Orix Corp Ads +1.15 83.01 +1.77 +2.18% 83.38 82.93 12:42
SWM Schweitzer-Mauduit +1.14 60.57 +0.73 +1.22% 60.92 59.86 12:41
GPT Genuine Parts Co. +1.14 4.38 +0.08 +1.86% 4.38 4.29 12:36
KNL Knoll +1.12 17.00 +0.35 +2.10% 17.00 16.59 12:37
HZO Marinemax +1.12 12.87 +0.23 +1.82% 12.95 12.55 12:37
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VHS Vanguard Health Syst +3.04 20.96 +0.25 +1.21% 20.96 20.80 12:42
RLI Rli Corp. +2.97 85.63 +2.78 +3.36% 85.78 82.42 12:42
PT Portugal Telecom Sgp +2.96 4.53 +0.20 +4.62% 4.58 4.51 12:39
NMT Nuveen Massachusetts +2.70 13.08 +0.29 +2.27% 13.10 12.72 12:28
SSTK Shutterstock Inc. +2.65 67.10 +6.78 +11.24% 68.44 62.18 12:42
DQ Daqq New Energy +2.53 20.33 +2.92 +16.77% 20.85 17.57 12:42
AZZ Azz Inc. +2.52 44.21 +1.36 +3.17% 44.69 43.08 12:38
LOCK Lifelock Inc. +2.39 15.04 +0.69 +4.81% 15.08 14.29 12:42
AHH Armada Hoffler Prope +2.34 10.55 +0.43 +4.25% 11.00 10.11 12:41
HVT Haverty Furniture +2.21 25.31 +1.21 +5.02% 25.32 24.25 12:42
BOH Bank Of Hawaii Corp. +2.17 53.65 +1.36 +2.60% 54.07 53.19 12:42
RNF Rentech Nitrogen Par +2.16 26.87 +1.30 +5.08% 26.87 25.64 12:42
FCF First Commonwealth +2.04 7.65 +0.18 +2.41% 7.67 7.47 12:38
AFM Affiliated Managers +2.04 25.33 +0.18 +0.72% 25.63 25.16 11:59
CSE Capitalsource Inc +2.02 11.85 +0.26 +2.24% 11.85 11.62 12:42
ETM Entercom Communicati +2.00 8.94 +0.34 +3.95% 8.95 8.64 12:37
RBS-E RBS Cap Fndg TR V +1.99 21.56 +0.22 +1.03% 21.63 21.40 12:37
JKS Jinkosolar Holding +1.97 18.20 +1.72 +10.44% 18.90 17.01 12:42
GAT Georgia Power Compan +1.95 25.94 +0.19 +0.74% 25.97 25.76 12:02
AOI Alliance One Interna +1.93 3.01 +0.08 +2.73% 3.03 2.94 12:42
FUL H. B. Fuller Company +1.92 41.03 +1.02 +2.55% 41.16 40.17 12:42
TDC Teradata Corp. +1.91 60.95 +1.87 +3.17% 61.01 59.73 12:42
CKH Seacor Smit Inc. +1.88 91.99 +1.97 +2.19% 92.04 90.45 12:42
YPF Ypf Sociedad Anonima +1.85 19.77 +0.63 +3.29% 20.21 19.08 12:42
TXTR Textura Corporation +1.83 40.60 +1.80 +4.64% 41.82 38.53 12:41
GAB-H The Gabelli Eqty Tru +1.82 21.76 +0.24 +1.12% 21.80 21.51 12:35
CFR Cullen/Frost Bankers +1.77 69.61 +1.37 +2.01% 69.68 68.52 12:42
B Barnes Group +1.77 35.40 +0.70 +2.02% 35.40 34.34 12:42
LDL Lydall +1.76 16.83 +0.45 +2.75% 16.88 16.44 12:37
CIA Citizens +1.74 8.11 +0.33 +4.24% 8.11 7.78 12:42
AMRC Ameresco Inc +1.72 10.10 +0.32 +3.27% 10.35 9.78 12:41
ARSD Arabian American Dev +1.71 9.15 +0.50 +5.78% 9.25 8.73 12:41
AGN Allergan +1.71 92.69 +1.49 +1.63% 93.09 91.40 12:42
BYD Boyd Gaming Corp. +1.71 14.30 +0.58 +4.23% 14.43 13.75 12:42
RBS-G RBS Capital Trustvii +1.70 21.75 +0.14 +0.65% 21.87 21.61 12:37
OAKS Five Oaks Investment +1.65 11.66 +0.32 +2.82% 11.98 11.30 12:30
PGI Ptek Holdings +1.64 10.31 +0.27 +2.69% 10.32 10.09 12:36
DRII Diamond Resorts Inte +1.62 17.74 +0.43 +2.48% 17.92 17.17 12:42
A Agilent Technologies +1.62 51.91 +0.93 +1.82% 52.00 50.98 12:42
TAL Tal International +1.61 48.21 +0.97 +2.05% 48.76 47.47 12:41
PCK Pimco California Mun +1.61 9.09 +0.06 +0.66% 9.11 9.04 12:36
NL Nl Industries +1.60 11.23 +0.24 +2.18% 11.36 11.00 12:42
MCY Mercury General Corp +1.59 48.06 +0.55 +1.16% 48.50 47.52 12:42
OLN Olin Corp. +1.56 23.48 +0.27 +1.16% 23.50 23.18 12:42
CDI Cdi Corp. +1.55 15.20 +0.44 +2.98% 15.27 14.75 12:41
WMC Western Asset Mortga +1.54 17.21 +0.36 +2.14% 17.25 16.61 12:42
CRY Cryolife +1.54 6.86 +0.16 +2.39% 6.86 6.68 12:37
XPO Express-1 Expedited +1.53 22.31 +0.45 +2.06% 22.43 21.90 12:42
CTS Cts Corp. +1.52 15.55 +0.37 +2.44% 15.60 15.13 12:41
EIG Employers Holdings +1.52 29.76 +0.54 +1.85% 29.90 29.20 12:42
TPC Tutor Perini Corp. +1.52 19.84 +0.39 +2.01% 19.90 19.45 12:38
ELLI Ellie Mae Inc +1.52 31.65 +0.95 +3.09% 31.99 30.67 12:42
REV Revlon +1.50 26.25 +0.62 +2.42% 26.50 25.60 12:42
BHLB Berkshire Hills Banc +1.48 25.04 +0.33 +1.34% 25.04 24.70 12:41
TLYS Tilly's Inc. +1.48 14.93 +0.64 +4.48% 15.06 14.35 12:41
ZEP Zep Inc. +1.47 16.00 +0.30 +1.91% 16.03 15.59 12:37
PUK-A Pru Plc Perp Sub Cap +1.45 24.72 +0.20 +0.82% 24.72 24.50 12:42
GNRC Generac Holdings Inc +1.45 42.98 +0.80 +1.90% 43.04 42.35 12:42
CLW Clearwater Paper Cor +1.42 46.98 +0.84 +1.82% 47.24 46.27 12:41
MVC Mvc Capital +1.40 13.15 +0.14 +1.08% 13.15 13.05 12:36
FVE Five Star Quality +1.39 5.24 +0.14 +2.75% 5.27 5.15 12:42
UTI Universal Technical +1.38 12.35 +0.32 +2.66% 12.36 12.07 12:42
SCI Service Corporation +1.38 18.84 +0.18 +0.96% 18.88 18.61 12:42
BXS Bancorpsouth +1.38 19.90 +0.41 +2.10% 19.91 19.52 12:42
WRB W.R. Berkley Corp. +1.37 43.28 +0.37 +0.86% 43.29 42.95 12:42
PNK Pinnacle Entertainme +1.34 24.87 +0.35 +1.43% 25.01 24.60 12:42
RUK Reed Elsevier Plc +1.34 54.31 +0.75 +1.40% 54.31 54.14 12:33
JNY Jones Group +1.33 16.31 +0.39 +2.45% 16.39 15.92 12:42
BCEI Bonanza Creek Energy +1.33 48.69 +0.82 +1.71% 48.77 47.89 12:42
JRN Journal Communicatio +1.32 7.77 +0.21 +2.78% 7.80 7.58 12:42
NP Neenah Paper +1.31 39.49 +0.71 +1.83% 39.77 38.85 12:36
MSI Motorola Solutions +1.30 60.17 +0.48 +0.80% 60.77 59.88 12:42
LIN Lin Media Llc +1.29 18.03 +0.37 +2.10% 18.05 17.61 12:42
NGS Natural Gas Services +1.27 27.89 +0.44 +1.60% 28.00 27.62 12:16
SVU Supervalu Inc. +1.27 8.12 +0.20 +2.53% 8.12 7.98 12:42
ORN Orion Marine Group +1.26 10.10 +0.21 +2.12% 10.13 9.90 12:41
PTP Platinum Underwriter +1.24 60.64 +0.51 +0.85% 61.06 60.39 12:41
SRV The Cushing MLP Tota +1.24 8.01 +0.07 +0.88% 8.07 7.98 12:24
ELX Emulex Corp. +1.23 8.05 +0.11 +1.39% 8.15 8.02 12:42
IMN Imation Corp. +1.22 4.11 +0.11 +2.75% 4.11 4.02 12:36
NNI Nelnet +1.22 37.42 +0.43 +1.16% 37.70 36.47 12:26
KNOP Knot Offshore Partne +1.22 24.96 +0.36 +1.46% 24.97 24.48 12:40
FNB F.N.B. Corp. +1.22 12.20 +0.17 +1.41% 12.23 12.10 12:39
UTL Unitil Corp. +1.20 29.37 +0.31 +1.07% 29.37 28.80 12:35
BFO Blackrock Florida +1.20 15.13 +0.09 +0.60% 15.13 15.09 11:24
TRNO Terreno Realty Corp. +1.20 17.71 +0.29 +1.66% 17.75 17.48 12:42
ENL Reed Elsevier Nv +1.20 40.72 +0.56 +1.39% 40.73 40.38 12:33
HNI Hon Industries Inc. +1.19 35.87 +0.67 +1.90% 36.00 35.32 12:42
PMC Pharmerica Corp. +1.18 13.33 +0.30 +2.30% 13.33 12.95 12:41
CBU Community Bank Syste +1.17 33.53 +0.37 +1.12% 33.63 33.32 12:42
XCO Exco Resources Nl +1.16 7.18 +0.10 +1.41% 7.19 7.10 12:42
BTH Blyth +1.16 12.75 +0.71 +5.90% 13.09 12.31 12:42
MLI Mueller Industries +1.16 56.99 +0.76 +1.35% 57.27 56.20 12:42
BTT Blackrock Municipal +1.15 17.81 +0.17 +0.96% 17.87 17.58 12:42
MED Medifast Inc +1.15 26.63 +0.55 +2.11% 26.63 26.01 12:42
IX Orix Corp Ads +1.15 83.01 +1.77 +2.18% 83.38 82.93 12:42
SWM Schweitzer-Mauduit +1.14 60.57 +0.73 +1.22% 60.92 59.86 12:41
GPT Genuine Parts Co. +1.14 4.38 +0.08 +1.86% 4.38 4.29 12:36
KNL Knoll +1.12 17.00 +0.35 +2.10% 17.00 16.59 12:37
HZO Marinemax +1.12 12.87 +0.23 +1.82% 12.95 12.55 12:37
(0)
(0)
