Posted On: 09/20/2013 1:55:06 PM
Post# of 39348
US Exchanges Most Active Stocks Friday, September 20, 2013 1:54:41 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RVP Retractable Technolo +4.52 3.38 +1.58 +87.78% 4.10 3.12 13:32
SWIR Sierra Wireless +4.22 14.28 +1.83 +14.70% 14.30 12.44 13:39
VRNM Verenium Corp. +4.17 3.98 +1.47 +58.57% 4.00 3.96 13:39
SRPT Sarepta Therapeutics +4.16 42.98 +6.29 +17.14% 43.60 36.07 13:39
CYCC Cyclacel Pharmaceuti +3.76 4.84 +1.04 +27.37% 5.50 4.70 13:39
VTSS Vitesse Semicond +3.57 2.98 +0.16 +5.67% 3.00 2.82 13:30
FRNK Franklin Financial +3.46 18.50 +0.65 +3.64% 18.56 17.85 13:34
GSIG Gsi Group Inc +3.35 9.46 +0.42 +4.65% 9.51 9.09 13:35
TECH Techne Corp. +3.21 81.57 +3.85 +4.95% 83.83 80.09 13:38
KIPO Keating Capital Inc. +3.19 7.30 +0.55 +8.15% 8.05 6.81 13:31
VHS Vanguard Health Syst +3.17 20.96 +0.25 +1.21% 20.96 20.80 13:38
FLXS Flexsteel Industries +3.12 25.75 +1.06 +4.29% 25.78 24.72 13:26
PT Portugal Telecom Sgp +3.05 4.54 +0.21 +4.85% 4.58 4.51 13:35
STRI Str Holdings Inc +2.95 2.07 +0.28 +15.64% 2.08 1.80 13:39
RLI Rli Corp. +2.94 85.71 +2.86 +3.45% 85.78 82.42 13:33
ACCL Accelrys +2.93 9.88 +0.35 +3.67% 9.90 9.53 13:38
FCBC First Community Banc +2.91 16.40 +0.47 +2.95% 16.45 15.90 13:34
MTSC Mts Systems Corp. +2.89 63.99 +2.10 +3.39% 63.99 62.21 13:39
ANGO Angiodynamics +2.86 12.47 +0.45 +3.74% 12.47 12.02 13:37
AHH Armada Hoffler Prope +2.84 10.80 +0.68 +6.72% 11.00 10.11 13:37
SSTK Shutterstock Inc. +2.77 67.60 +7.28 +12.07% 68.44 62.18 13:38
TXTR Textura Corporation +2.77 41.89 +3.09 +7.96% 42.38 38.53 13:38
ECPG Encore Capital Group +2.76 46.81 +1.37 +3.01% 46.97 45.61 13:39
ACRX Acelrx Pharmaceutica +2.74 11.13 +1.03 +10.20% 11.24 10.48 13:39
LOCK Lifelock Inc. +2.73 15.12 +0.77 +5.37% 15.13 14.29 13:39
UVSP Univest Corporation +2.72 19.71 +0.76 +4.01% 19.71 18.90 13:34
FARO Faro Technologies +2.68 42.68 +1.50 +3.64% 42.88 41.19 13:38
TMP Tompkinstrustco +2.65 44.22 +1.46 +3.41% 44.22 43.06 13:36
DQ Daqq New Energy +2.64 20.75 +3.34 +19.18% 20.85 17.57 13:38
DTSI Dts +2.50 21.31 +0.54 +2.60% 21.36 20.81 13:38
HVT Haverty Furniture +2.44 25.49 +1.39 +5.77% 25.49 24.25 13:34
CCMP Cabot Microelectroni +2.40 39.58 +1.06 +2.75% 39.66 38.57 13:38
PACR Pacer International +2.38 6.48 +0.20 +3.18% 6.50 6.19 13:34
CHRM Charm Communications +2.35 4.20 +0.14 +3.45% 4.32 4.05 13:38
TAST Carrols Restaurant +2.34 6.27 +0.26 +4.33% 6.30 6.00 13:31
SKUL Skullcandy Inc. +2.32 6.21 +0.36 +6.15% 6.39 5.85 13:39
CATM Cardtronics +2.28 37.63 +1.43 +3.95% 37.66 35.86 13:36
AZZ Azz Inc. +2.26 44.04 +1.19 +2.78% 44.69 43.08 13:36
APOG Apogee Enterprises +2.23 30.11 +1.01 +3.47% 30.13 29.12 13:38
VLTC Voltari Corp. +2.22 5.41 +0.22 +4.24% 6.07 5.14 13:39
COLB Columbia Banking Sys +2.21 24.90 +0.65 +2.68% 24.96 24.34 13:36
BOH Bank Of Hawaii Corp. +2.21 53.70 +1.41 +2.70% 54.07 53.19 13:38
ARSD Arabian American Dev +2.15 9.29 +0.64 +7.40% 9.40 8.73 13:37
WBCO Washington Banking +2.13 14.28 +0.37 +2.66% 14.28 13.88 13:29
NNI Nelnet +2.13 37.83 +0.84 +2.27% 37.85 36.47 13:34
VPFG Viewpoint Financial +2.12 20.16 +0.54 +2.75% 20.22 19.62 13:39
YPF Ypf Sociedad Anonima +2.12 19.87 +0.73 +3.81% 20.21 19.08 13:39
SGMS Scientific Games Cor +2.10 16.34 +0.70 +4.48% 16.37 15.65 13:39
AVGO Avago Technologies +2.09 42.20 +1.45 +3.56% 42.58 40.83 13:39
QLIK Qlik Technologies +2.08 37.06 +1.62 +4.57% 37.56 35.75 13:39
IEC Iec Electronics +2.07 3.80 +0.13 +3.54% 3.95 3.75 12:47
ETM Entercom Communicati +2.05 8.91 +0.31 +3.60% 8.95 8.64 13:35
ERII Energy Recovery +2.05 7.58 +0.81 +11.96% 7.66 6.77 13:38
CTBI Community Trust Banc +2.05 39.82 +1.02 +2.63% 40.13 38.85 13:37
PERY Perry Ellis Internat +2.03 19.41 +0.54 +2.86% 19.41 18.76 13:37
CSE Capitalsource Inc +2.02 11.85 +0.26 +2.24% 11.87 11.62 13:39
PCO Pendrell Corp +2.02 2.07 +0.09 +4.55% 2.07 1.96 13:38
ININ Interactive Intellig +2.01 62.28 +1.86 +3.08% 62.28 60.48 13:36
FCNCA First Citizens Bancs +2.01 204.08 +4.13 +2.07% 204.95 199.70 13:37
USTR United Stationers +2.00 42.61 +1.13 +2.72% 42.81 41.44 13:38
INFA Informatica Corp. +2.00 40.75 +1.31 +3.32% 41.49 39.78 13:38
RNF Rentech Nitrogen Par +2.00 26.77 +1.20 +4.69% 26.89 25.64 13:39
TST Thestreet.Com +2.00 2.15 +0.05 +2.38% 2.24 2.06 13:36
HCCI Heritage-Crystal Cle +1.99 18.30 +0.44 +2.46% 18.30 17.86 13:32
MHLD Maiden Hldgs Ltd +1.98 13.25 +0.24 +1.84% 13.30 13.00 13:38
HAFC Hanmi Financial Corp +1.98 16.74 +0.49 +3.02% 16.74 16.25 13:34
LDL Lydall +1.98 16.90 +0.52 +3.17% 16.90 16.44 13:38
EFSC Enterprise Financial +1.96 17.28 +0.44 +2.61% 17.28 16.85 13:34
CIA Citizens +1.96 8.15 +0.37 +4.76% 8.18 7.78 13:38
JCOM J2 Global Communicat +1.95 52.37 +1.43 +2.81% 52.42 50.74 13:39
BOKF Bok Financial Corp. +1.95 65.70 +1.22 +1.89% 65.70 64.73 13:38
ATNI Atlantic Tele-Networ +1.95 50.75 +1.68 +3.42% 50.75 49.07 13:35
PACW Pacwest Bancorp +1.94 34.36 +0.87 +2.60% 34.44 33.66 13:39
SOCB Southcoast Financial +1.94 5.78 +0.18 +3.21% 5.80 5.61 13:34
AOI Alliance One Interna +1.93 3.01 +0.08 +2.73% 3.03 2.94 13:39
AMRC Ameresco Inc +1.93 10.17 +0.39 +3.99% 10.35 9.78 13:34
TRIB Trinity Biotech Plc +1.93 20.60 +0.42 +2.08% 20.60 20.06 13:37
SAFT Safety Insurance Gro +1.92 53.64 +1.15 +2.19% 53.96 52.47 13:38
COHR Coherent +1.91 60.31 +1.39 +2.36% 60.39 59.08 13:33
BHLB Berkshire Hills Banc +1.91 25.05 +0.34 +1.38% 25.15 24.70 13:39
ESSA Essa Bancorp +1.91 11.00 +0.26 +2.42% 11.00 10.72 13:30
FUL H. B. Fuller Company +1.87 40.98 +0.97 +2.42% 41.16 40.17 13:38
MKTX Marketaxess Holdings +1.87 58.38 +1.50 +2.64% 58.75 56.77 13:36
CRY Cryolife +1.87 6.89 +0.19 +2.84% 6.91 6.68 13:36
CFR Cullen/Frost Bankers +1.86 69.75 +1.51 +2.21% 69.85 68.52 13:39
TBBK The Bancorp +1.86 18.24 +0.46 +2.59% 18.33 17.78 13:35
SBCF Seacoast Banking Cor +1.85 2.23 +0.08 +3.72% 2.23 2.15 13:34
FCF First Commonwealth +1.85 7.64 +0.17 +2.28% 7.67 7.47 13:36
TLYS Tilly's Inc. +1.84 15.00 +0.71 +4.97% 15.06 14.35 13:39
RNST Renasant Corp. +1.84 26.86 +0.65 +2.48% 26.86 26.31 13:33
PETS Petmed Express +1.84 16.70 +0.69 +4.31% 16.81 16.11 13:39
VCBI Virginia Commerce +1.83 15.45 +0.40 +2.66% 15.54 15.20 13:35
CHFC Chemical Financial +1.82 28.02 +0.82 +3.01% 28.08 27.11 13:37
BYD Boyd Gaming Corp. +1.82 14.30 +0.58 +4.23% 14.43 13.75 13:39
SCBT Scbt Financial Corp. +1.82 56.95 +1.58 +2.85% 56.95 55.26 13:26
EXAC Exactech +1.81 20.15 +0.77 +3.97% 20.17 19.07 13:14
EPIQ Epiq Systems +1.81 13.31 +0.31 +2.38% 13.33 13.00 13:35
A Agilent Technologies +1.80 52.00 +1.02 +2.00% 52.05 50.98 13:39
JKS Jinkosolar Holding +1.80 17.98 +1.50 +9.10% 18.90 17.01 13:39
CKH Seacor Smit Inc. +1.80 91.89 +1.87 +2.08% 92.04 90.45 13:37
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RVP Retractable Technolo +4.52 3.38 +1.58 +87.78% 4.10 3.12 13:32
SWIR Sierra Wireless +4.22 14.28 +1.83 +14.70% 14.30 12.44 13:39
VRNM Verenium Corp. +4.17 3.98 +1.47 +58.57% 4.00 3.96 13:39
SRPT Sarepta Therapeutics +4.16 42.98 +6.29 +17.14% 43.60 36.07 13:39
CYCC Cyclacel Pharmaceuti +3.76 4.84 +1.04 +27.37% 5.50 4.70 13:39
VTSS Vitesse Semicond +3.57 2.98 +0.16 +5.67% 3.00 2.82 13:30
FRNK Franklin Financial +3.46 18.50 +0.65 +3.64% 18.56 17.85 13:34
GSIG Gsi Group Inc +3.35 9.46 +0.42 +4.65% 9.51 9.09 13:35
TECH Techne Corp. +3.21 81.57 +3.85 +4.95% 83.83 80.09 13:38
KIPO Keating Capital Inc. +3.19 7.30 +0.55 +8.15% 8.05 6.81 13:31
VHS Vanguard Health Syst +3.17 20.96 +0.25 +1.21% 20.96 20.80 13:38
FLXS Flexsteel Industries +3.12 25.75 +1.06 +4.29% 25.78 24.72 13:26
PT Portugal Telecom Sgp +3.05 4.54 +0.21 +4.85% 4.58 4.51 13:35
STRI Str Holdings Inc +2.95 2.07 +0.28 +15.64% 2.08 1.80 13:39
RLI Rli Corp. +2.94 85.71 +2.86 +3.45% 85.78 82.42 13:33
ACCL Accelrys +2.93 9.88 +0.35 +3.67% 9.90 9.53 13:38
FCBC First Community Banc +2.91 16.40 +0.47 +2.95% 16.45 15.90 13:34
MTSC Mts Systems Corp. +2.89 63.99 +2.10 +3.39% 63.99 62.21 13:39
ANGO Angiodynamics +2.86 12.47 +0.45 +3.74% 12.47 12.02 13:37
AHH Armada Hoffler Prope +2.84 10.80 +0.68 +6.72% 11.00 10.11 13:37
SSTK Shutterstock Inc. +2.77 67.60 +7.28 +12.07% 68.44 62.18 13:38
TXTR Textura Corporation +2.77 41.89 +3.09 +7.96% 42.38 38.53 13:38
ECPG Encore Capital Group +2.76 46.81 +1.37 +3.01% 46.97 45.61 13:39
ACRX Acelrx Pharmaceutica +2.74 11.13 +1.03 +10.20% 11.24 10.48 13:39
LOCK Lifelock Inc. +2.73 15.12 +0.77 +5.37% 15.13 14.29 13:39
UVSP Univest Corporation +2.72 19.71 +0.76 +4.01% 19.71 18.90 13:34
FARO Faro Technologies +2.68 42.68 +1.50 +3.64% 42.88 41.19 13:38
TMP Tompkinstrustco +2.65 44.22 +1.46 +3.41% 44.22 43.06 13:36
DQ Daqq New Energy +2.64 20.75 +3.34 +19.18% 20.85 17.57 13:38
DTSI Dts +2.50 21.31 +0.54 +2.60% 21.36 20.81 13:38
HVT Haverty Furniture +2.44 25.49 +1.39 +5.77% 25.49 24.25 13:34
CCMP Cabot Microelectroni +2.40 39.58 +1.06 +2.75% 39.66 38.57 13:38
PACR Pacer International +2.38 6.48 +0.20 +3.18% 6.50 6.19 13:34
CHRM Charm Communications +2.35 4.20 +0.14 +3.45% 4.32 4.05 13:38
TAST Carrols Restaurant +2.34 6.27 +0.26 +4.33% 6.30 6.00 13:31
SKUL Skullcandy Inc. +2.32 6.21 +0.36 +6.15% 6.39 5.85 13:39
CATM Cardtronics +2.28 37.63 +1.43 +3.95% 37.66 35.86 13:36
AZZ Azz Inc. +2.26 44.04 +1.19 +2.78% 44.69 43.08 13:36
APOG Apogee Enterprises +2.23 30.11 +1.01 +3.47% 30.13 29.12 13:38
VLTC Voltari Corp. +2.22 5.41 +0.22 +4.24% 6.07 5.14 13:39
COLB Columbia Banking Sys +2.21 24.90 +0.65 +2.68% 24.96 24.34 13:36
BOH Bank Of Hawaii Corp. +2.21 53.70 +1.41 +2.70% 54.07 53.19 13:38
ARSD Arabian American Dev +2.15 9.29 +0.64 +7.40% 9.40 8.73 13:37
WBCO Washington Banking +2.13 14.28 +0.37 +2.66% 14.28 13.88 13:29
NNI Nelnet +2.13 37.83 +0.84 +2.27% 37.85 36.47 13:34
VPFG Viewpoint Financial +2.12 20.16 +0.54 +2.75% 20.22 19.62 13:39
YPF Ypf Sociedad Anonima +2.12 19.87 +0.73 +3.81% 20.21 19.08 13:39
SGMS Scientific Games Cor +2.10 16.34 +0.70 +4.48% 16.37 15.65 13:39
AVGO Avago Technologies +2.09 42.20 +1.45 +3.56% 42.58 40.83 13:39
QLIK Qlik Technologies +2.08 37.06 +1.62 +4.57% 37.56 35.75 13:39
IEC Iec Electronics +2.07 3.80 +0.13 +3.54% 3.95 3.75 12:47
ETM Entercom Communicati +2.05 8.91 +0.31 +3.60% 8.95 8.64 13:35
ERII Energy Recovery +2.05 7.58 +0.81 +11.96% 7.66 6.77 13:38
CTBI Community Trust Banc +2.05 39.82 +1.02 +2.63% 40.13 38.85 13:37
PERY Perry Ellis Internat +2.03 19.41 +0.54 +2.86% 19.41 18.76 13:37
CSE Capitalsource Inc +2.02 11.85 +0.26 +2.24% 11.87 11.62 13:39
PCO Pendrell Corp +2.02 2.07 +0.09 +4.55% 2.07 1.96 13:38
ININ Interactive Intellig +2.01 62.28 +1.86 +3.08% 62.28 60.48 13:36
FCNCA First Citizens Bancs +2.01 204.08 +4.13 +2.07% 204.95 199.70 13:37
USTR United Stationers +2.00 42.61 +1.13 +2.72% 42.81 41.44 13:38
INFA Informatica Corp. +2.00 40.75 +1.31 +3.32% 41.49 39.78 13:38
RNF Rentech Nitrogen Par +2.00 26.77 +1.20 +4.69% 26.89 25.64 13:39
TST Thestreet.Com +2.00 2.15 +0.05 +2.38% 2.24 2.06 13:36
HCCI Heritage-Crystal Cle +1.99 18.30 +0.44 +2.46% 18.30 17.86 13:32
MHLD Maiden Hldgs Ltd +1.98 13.25 +0.24 +1.84% 13.30 13.00 13:38
HAFC Hanmi Financial Corp +1.98 16.74 +0.49 +3.02% 16.74 16.25 13:34
LDL Lydall +1.98 16.90 +0.52 +3.17% 16.90 16.44 13:38
EFSC Enterprise Financial +1.96 17.28 +0.44 +2.61% 17.28 16.85 13:34
CIA Citizens +1.96 8.15 +0.37 +4.76% 8.18 7.78 13:38
JCOM J2 Global Communicat +1.95 52.37 +1.43 +2.81% 52.42 50.74 13:39
BOKF Bok Financial Corp. +1.95 65.70 +1.22 +1.89% 65.70 64.73 13:38
ATNI Atlantic Tele-Networ +1.95 50.75 +1.68 +3.42% 50.75 49.07 13:35
PACW Pacwest Bancorp +1.94 34.36 +0.87 +2.60% 34.44 33.66 13:39
SOCB Southcoast Financial +1.94 5.78 +0.18 +3.21% 5.80 5.61 13:34
AOI Alliance One Interna +1.93 3.01 +0.08 +2.73% 3.03 2.94 13:39
AMRC Ameresco Inc +1.93 10.17 +0.39 +3.99% 10.35 9.78 13:34
TRIB Trinity Biotech Plc +1.93 20.60 +0.42 +2.08% 20.60 20.06 13:37
SAFT Safety Insurance Gro +1.92 53.64 +1.15 +2.19% 53.96 52.47 13:38
COHR Coherent +1.91 60.31 +1.39 +2.36% 60.39 59.08 13:33
BHLB Berkshire Hills Banc +1.91 25.05 +0.34 +1.38% 25.15 24.70 13:39
ESSA Essa Bancorp +1.91 11.00 +0.26 +2.42% 11.00 10.72 13:30
FUL H. B. Fuller Company +1.87 40.98 +0.97 +2.42% 41.16 40.17 13:38
MKTX Marketaxess Holdings +1.87 58.38 +1.50 +2.64% 58.75 56.77 13:36
CRY Cryolife +1.87 6.89 +0.19 +2.84% 6.91 6.68 13:36
CFR Cullen/Frost Bankers +1.86 69.75 +1.51 +2.21% 69.85 68.52 13:39
TBBK The Bancorp +1.86 18.24 +0.46 +2.59% 18.33 17.78 13:35
SBCF Seacoast Banking Cor +1.85 2.23 +0.08 +3.72% 2.23 2.15 13:34
FCF First Commonwealth +1.85 7.64 +0.17 +2.28% 7.67 7.47 13:36
TLYS Tilly's Inc. +1.84 15.00 +0.71 +4.97% 15.06 14.35 13:39
RNST Renasant Corp. +1.84 26.86 +0.65 +2.48% 26.86 26.31 13:33
PETS Petmed Express +1.84 16.70 +0.69 +4.31% 16.81 16.11 13:39
VCBI Virginia Commerce +1.83 15.45 +0.40 +2.66% 15.54 15.20 13:35
CHFC Chemical Financial +1.82 28.02 +0.82 +3.01% 28.08 27.11 13:37
BYD Boyd Gaming Corp. +1.82 14.30 +0.58 +4.23% 14.43 13.75 13:39
SCBT Scbt Financial Corp. +1.82 56.95 +1.58 +2.85% 56.95 55.26 13:26
EXAC Exactech +1.81 20.15 +0.77 +3.97% 20.17 19.07 13:14
EPIQ Epiq Systems +1.81 13.31 +0.31 +2.38% 13.33 13.00 13:35
A Agilent Technologies +1.80 52.00 +1.02 +2.00% 52.05 50.98 13:39
JKS Jinkosolar Holding +1.80 17.98 +1.50 +9.10% 18.90 17.01 13:39
CKH Seacor Smit Inc. +1.80 91.89 +1.87 +2.08% 92.04 90.45 13:37
(0)
(0)
