Posted On: 09/20/2013 2:00:45 PM
Post# of 39348
NYSE Most Active Stocks Friday, September 20, 2013 2:00:20 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VHS Vanguard Health Syst +3.17 20.96 +0.25 +1.21% 20.96 20.80 13:44
BCS- Barclays Bk ADR Sr 2 +3.16 5.59 -0.41 -6.83% 24.57 5.58 13:42
PT Portugal Telecom Sgp +3.05 4.53 +0.20 +4.62% 4.58 4.51 13:44
STRI Str Holdings Inc +2.95 2.07 +0.28 +15.64% 2.08 1.80 13:44
RLI Rli Corp. +2.94 85.57 +2.72 +3.28% 85.78 82.42 13:44
AHH Armada Hoffler Prope +2.84 10.72 +0.60 +5.93% 11.00 10.11 13:41
SSTK Shutterstock Inc. +2.77 68.05 +7.73 +12.81% 68.44 62.18 13:45
TXTR Textura Corporation +2.77 41.82 +3.02 +7.78% 42.38 38.53 13:44
LOCK Lifelock Inc. +2.73 15.15 +0.80 +5.57% 15.19 14.29 13:44
NMT Nuveen Massachusetts +2.70 13.08 +0.29 +2.27% 13.10 12.72 13:14
DQ Daqq New Energy +2.64 20.40 +2.99 +17.17% 20.85 17.57 13:42
HVT Haverty Furniture +2.44 25.52 +1.42 +5.89% 25.52 24.25 13:43
AZZ Azz Inc. +2.26 43.89 +1.04 +2.43% 44.69 43.08 13:44
BOH Bank Of Hawaii Corp. +2.21 53.65 +1.36 +2.60% 54.07 53.19 13:44
ARSD Arabian American Dev +2.15 9.30 +0.65 +7.51% 9.40 8.73 13:40
NNI Nelnet +2.13 37.76 +0.77 +2.08% 37.85 36.47 13:44
YPF Ypf Sociedad Anonima +2.12 19.87 +0.73 +3.81% 20.21 19.08 13:42
ETM Entercom Communicati +2.05 8.95 +0.35 +4.07% 8.95 8.64 13:40
CSE Capitalsource Inc +2.02 11.85 +0.26 +2.24% 11.87 11.62 13:45
GCH Greater China Fund +2.00 11.85 +0.22 +1.89% 11.85 11.57 13:30
RNF Rentech Nitrogen Par +2.00 26.83 +1.26 +4.93% 26.89 25.64 13:43
LDL Lydall +1.98 16.88 +0.50 +3.05% 16.90 16.44 13:41
CIA Citizens +1.96 8.14 +0.36 +4.63% 8.18 7.78 13:44
GAT Georgia Power Compan +1.95 25.94 +0.19 +0.74% 25.97 25.76 12:43
AOI Alliance One Interna +1.93 3.00 +0.07 +2.39% 3.03 2.94 13:43
AMRC Ameresco Inc +1.93 10.16 +0.38 +3.89% 10.35 9.78 13:43
BHLB Berkshire Hills Banc +1.91 25.05 +0.34 +1.38% 25.15 24.70 13:39
CRY Cryolife +1.87 6.89 +0.19 +2.84% 6.91 6.68 13:44
FUL H. B. Fuller Company +1.87 40.95 +0.94 +2.35% 41.16 40.17 13:44
CFR Cullen/Frost Bankers +1.86 69.68 +1.44 +2.11% 69.85 68.52 13:44
FCF First Commonwealth +1.85 7.61 +0.14 +1.87% 7.67 7.47 13:44
RBS-I RBS Cap Fdg TR Vi +1.85 21.78 +0.13 +0.60% 21.90 21.72 13:38
TLYS Tilly's Inc. +1.84 14.95 +0.66 +4.62% 15.06 14.35 13:42
RBS-E RBS Cap Fndg TR V +1.83 21.55 +0.21 +0.98% 21.63 21.38 13:44
BYD Boyd Gaming Corp. +1.82 14.29 +0.57 +4.15% 14.43 13.75 13:45
GAB-H The Gabelli Eqty Tru +1.82 21.76 +0.24 +1.12% 21.80 21.51 13:29
A Agilent Technologies +1.80 52.00 +1.02 +2.00% 52.05 50.98 13:45
JKS Jinkosolar Holding +1.80 17.96 +1.48 +8.98% 18.90 17.01 13:44
CKH Seacor Smit Inc. +1.80 91.87 +1.85 +2.06% 92.04 90.45 13:44
CPF Cpb Inc. +1.80 17.43 +0.16 +0.93% 17.48 17.27 13:43
BMS Bemis Company +1.78 39.70 +0.77 +1.98% 39.82 38.68 13:44
MED Medifast Inc +1.77 26.83 +0.75 +2.88% 26.92 26.01 13:44
AFM Affiliated Managers +1.76 25.30 +0.15 +0.60% 25.63 25.16 13:16
TDC Teradata Corp. +1.72 60.61 +1.53 +2.59% 61.01 59.73 13:44
ORN Orion Marine Group +1.70 10.17 +0.28 +2.83% 10.17 9.90 13:42
RBS-G RBS Capital Trustvii +1.70 21.75 +0.14 +0.65% 21.87 21.61 13:44
BXS Bancorpsouth +1.70 20.01 +0.52 +2.67% 20.03 19.52 13:44
EXAM Examworks Group +1.69 25.34 +0.66 +2.67% 25.55 24.65 13:45
OAKS Five Oaks Investment +1.65 11.66 +0.32 +2.82% 11.98 11.30 13:36
NGS Natural Gas Services +1.65 28.08 +0.63 +2.30% 28.08 27.62 13:44
CLW Clearwater Paper Cor +1.65 47.00 +0.86 +1.86% 47.24 46.27 13:43
B Barnes Group +1.65 35.30 +0.60 +1.73% 35.46 34.34 13:44
PANW Palo Alto Networks +1.65 49.49 +1.51 +3.15% 50.50 47.86 13:44
JRN Journal Communicatio +1.62 7.80 +0.24 +3.17% 7.82 7.58 13:43
SN Sanchez Energy Corpo +1.60 25.98 +0.87 +3.46% 26.28 25.20 13:44
PGI Ptek Holdings +1.58 10.30 +0.26 +2.59% 10.36 10.09 13:36
PNK Pinnacle Entertainme +1.54 24.94 +0.42 +1.71% 25.01 24.60 13:44
GNRC Generac Holdings Inc +1.53 43.08 +0.90 +2.13% 43.19 42.35 13:44
REV Revlon +1.52 26.36 +0.73 +2.85% 26.50 25.60 13:31
CMN Cantel Medical +1.51 28.68 +0.56 +1.99% 28.76 28.21 13:38
GBAB Guggenheim Build Ame +1.51 20.72 +0.24 +1.17% 20.72 20.39 13:44
BMI Badger Meter +1.51 45.99 +1.23 +2.75% 46.00 44.70 13:40
CDI Cdi Corp. +1.49 15.18 +0.42 +2.85% 15.27 14.75 13:38
TPC Tutor Perini Corp. +1.48 19.84 +0.39 +2.01% 19.90 19.45 13:44
TRNO Terreno Realty Corp. +1.48 17.74 +0.32 +1.84% 17.75 17.48 13:42
PUK-A Pru Plc Perp Sub Cap +1.45 24.72 +0.20 +0.82% 24.76 24.50 13:36
DRII Diamond Resorts Inte +1.44 17.73 +0.42 +2.43% 17.92 17.17 13:45
LIN Lin Media Llc +1.44 18.10 +0.44 +2.49% 18.20 17.61 13:42
FNB F.N.B. Corp. +1.41 12.23 +0.20 +1.66% 12.25 12.10 13:45
OLN Olin Corp. +1.41 23.46 +0.25 +1.08% 23.51 23.18 13:44
MVC Mvc Capital +1.40 13.15 +0.14 +1.08% 13.16 13.05 13:41
MET-B Metlife Inc Pfd B +1.40 24.60 +0.09 +0.37% 24.62 24.47 13:42
WPT World Point Terminal +1.40 20.34 +0.13 +0.64% 20.34 20.01 13:34
MTX Minerals Technologie +1.39 48.68 +0.95 +1.99% 48.74 47.97 13:45
RUK Reed Elsevier Plc +1.39 54.34 +0.78 +1.46% 54.34 54.14 13:01
SWM Schweitzer-Mauduit +1.36 60.60 +0.76 +1.27% 60.92 59.86 13:41
EIG Employers Holdings +1.36 29.69 +0.47 +1.61% 29.90 29.20 13:43
AGN Allergan +1.36 92.38 +1.18 +1.29% 93.09 91.40 13:44
TAL Tal International +1.34 47.93 +0.69 +1.46% 48.76 47.47 13:44
WRB W.R. Berkley Corp. +1.33 43.26 +0.35 +0.82% 43.31 42.95 13:44
NL Nl Industries +1.30 11.21 +0.22 +2.00% 11.36 11.00 13:38
FVE Five Star Quality +1.30 5.23 +0.13 +2.55% 5.27 5.15 13:45
MCY Mercury General Corp +1.30 47.98 +0.47 +0.99% 48.50 47.52 13:44
ZEP Zep Inc. +1.29 15.96 +0.26 +1.66% 16.05 15.59 13:44
XPO Express-1 Expedited +1.29 22.23 +0.37 +1.69% 22.43 21.90 13:45
PB Prosperity Bancshare +1.29 60.55 +0.98 +1.65% 60.72 59.90 13:44
WMC Western Asset Mortga +1.27 17.15 +0.30 +1.78% 17.25 16.61 13:45
JNY Jones Group +1.27 16.30 +0.38 +2.39% 16.43 15.92 13:45
UTI Universal Technical +1.26 12.32 +0.29 +2.41% 12.36 12.07 13:24
ASG Liberty All-Star Gro +1.25 5.08 +0.05 +0.99% 5.09 5.00 13:21
NWY New York & Company +1.25 5.64 +0.23 +4.25% 5.69 5.41 13:44
UNF Unifirst Corp. +1.25 101.15 +1.18 +1.18% 101.83 99.86 13:30
UTL Unitil Corp. +1.24 29.38 +0.32 +1.10% 29.47 28.80 13:34
SRV The Cushing MLP Tota +1.24 8.00 +0.06 +0.76% 8.07 7.98 13:44
HNI Hon Industries Inc. +1.23 35.92 +0.72 +2.05% 36.08 35.32 13:42
OILT Oiltanking Partners +1.22 52.06 +0.56 +1.09% 52.18 51.01 13:43
RGR Sturm Ruger & Compan +1.21 62.03 +1.25 +2.06% 62.29 61.11 13:44
IX Orix Corp Ads +1.21 83.03 +1.79 +2.20% 83.38 82.90 13:35
OME Omega Protein Corp. +1.21 10.04 +0.20 +2.03% 10.05 9.80 13:42
WAL Western Alliance Ban +1.20 18.18 +0.37 +2.08% 18.20 17.74 13:44
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
VHS Vanguard Health Syst +3.17 20.96 +0.25 +1.21% 20.96 20.80 13:44
BCS- Barclays Bk ADR Sr 2 +3.16 5.59 -0.41 -6.83% 24.57 5.58 13:42
PT Portugal Telecom Sgp +3.05 4.53 +0.20 +4.62% 4.58 4.51 13:44
STRI Str Holdings Inc +2.95 2.07 +0.28 +15.64% 2.08 1.80 13:44
RLI Rli Corp. +2.94 85.57 +2.72 +3.28% 85.78 82.42 13:44
AHH Armada Hoffler Prope +2.84 10.72 +0.60 +5.93% 11.00 10.11 13:41
SSTK Shutterstock Inc. +2.77 68.05 +7.73 +12.81% 68.44 62.18 13:45
TXTR Textura Corporation +2.77 41.82 +3.02 +7.78% 42.38 38.53 13:44
LOCK Lifelock Inc. +2.73 15.15 +0.80 +5.57% 15.19 14.29 13:44
NMT Nuveen Massachusetts +2.70 13.08 +0.29 +2.27% 13.10 12.72 13:14
DQ Daqq New Energy +2.64 20.40 +2.99 +17.17% 20.85 17.57 13:42
HVT Haverty Furniture +2.44 25.52 +1.42 +5.89% 25.52 24.25 13:43
AZZ Azz Inc. +2.26 43.89 +1.04 +2.43% 44.69 43.08 13:44
BOH Bank Of Hawaii Corp. +2.21 53.65 +1.36 +2.60% 54.07 53.19 13:44
ARSD Arabian American Dev +2.15 9.30 +0.65 +7.51% 9.40 8.73 13:40
NNI Nelnet +2.13 37.76 +0.77 +2.08% 37.85 36.47 13:44
YPF Ypf Sociedad Anonima +2.12 19.87 +0.73 +3.81% 20.21 19.08 13:42
ETM Entercom Communicati +2.05 8.95 +0.35 +4.07% 8.95 8.64 13:40
CSE Capitalsource Inc +2.02 11.85 +0.26 +2.24% 11.87 11.62 13:45
GCH Greater China Fund +2.00 11.85 +0.22 +1.89% 11.85 11.57 13:30
RNF Rentech Nitrogen Par +2.00 26.83 +1.26 +4.93% 26.89 25.64 13:43
LDL Lydall +1.98 16.88 +0.50 +3.05% 16.90 16.44 13:41
CIA Citizens +1.96 8.14 +0.36 +4.63% 8.18 7.78 13:44
GAT Georgia Power Compan +1.95 25.94 +0.19 +0.74% 25.97 25.76 12:43
AOI Alliance One Interna +1.93 3.00 +0.07 +2.39% 3.03 2.94 13:43
AMRC Ameresco Inc +1.93 10.16 +0.38 +3.89% 10.35 9.78 13:43
BHLB Berkshire Hills Banc +1.91 25.05 +0.34 +1.38% 25.15 24.70 13:39
CRY Cryolife +1.87 6.89 +0.19 +2.84% 6.91 6.68 13:44
FUL H. B. Fuller Company +1.87 40.95 +0.94 +2.35% 41.16 40.17 13:44
CFR Cullen/Frost Bankers +1.86 69.68 +1.44 +2.11% 69.85 68.52 13:44
FCF First Commonwealth +1.85 7.61 +0.14 +1.87% 7.67 7.47 13:44
RBS-I RBS Cap Fdg TR Vi +1.85 21.78 +0.13 +0.60% 21.90 21.72 13:38
TLYS Tilly's Inc. +1.84 14.95 +0.66 +4.62% 15.06 14.35 13:42
RBS-E RBS Cap Fndg TR V +1.83 21.55 +0.21 +0.98% 21.63 21.38 13:44
BYD Boyd Gaming Corp. +1.82 14.29 +0.57 +4.15% 14.43 13.75 13:45
GAB-H The Gabelli Eqty Tru +1.82 21.76 +0.24 +1.12% 21.80 21.51 13:29
A Agilent Technologies +1.80 52.00 +1.02 +2.00% 52.05 50.98 13:45
JKS Jinkosolar Holding +1.80 17.96 +1.48 +8.98% 18.90 17.01 13:44
CKH Seacor Smit Inc. +1.80 91.87 +1.85 +2.06% 92.04 90.45 13:44
CPF Cpb Inc. +1.80 17.43 +0.16 +0.93% 17.48 17.27 13:43
BMS Bemis Company +1.78 39.70 +0.77 +1.98% 39.82 38.68 13:44
MED Medifast Inc +1.77 26.83 +0.75 +2.88% 26.92 26.01 13:44
AFM Affiliated Managers +1.76 25.30 +0.15 +0.60% 25.63 25.16 13:16
TDC Teradata Corp. +1.72 60.61 +1.53 +2.59% 61.01 59.73 13:44
ORN Orion Marine Group +1.70 10.17 +0.28 +2.83% 10.17 9.90 13:42
RBS-G RBS Capital Trustvii +1.70 21.75 +0.14 +0.65% 21.87 21.61 13:44
BXS Bancorpsouth +1.70 20.01 +0.52 +2.67% 20.03 19.52 13:44
EXAM Examworks Group +1.69 25.34 +0.66 +2.67% 25.55 24.65 13:45
OAKS Five Oaks Investment +1.65 11.66 +0.32 +2.82% 11.98 11.30 13:36
NGS Natural Gas Services +1.65 28.08 +0.63 +2.30% 28.08 27.62 13:44
CLW Clearwater Paper Cor +1.65 47.00 +0.86 +1.86% 47.24 46.27 13:43
B Barnes Group +1.65 35.30 +0.60 +1.73% 35.46 34.34 13:44
PANW Palo Alto Networks +1.65 49.49 +1.51 +3.15% 50.50 47.86 13:44
JRN Journal Communicatio +1.62 7.80 +0.24 +3.17% 7.82 7.58 13:43
SN Sanchez Energy Corpo +1.60 25.98 +0.87 +3.46% 26.28 25.20 13:44
PGI Ptek Holdings +1.58 10.30 +0.26 +2.59% 10.36 10.09 13:36
PNK Pinnacle Entertainme +1.54 24.94 +0.42 +1.71% 25.01 24.60 13:44
GNRC Generac Holdings Inc +1.53 43.08 +0.90 +2.13% 43.19 42.35 13:44
REV Revlon +1.52 26.36 +0.73 +2.85% 26.50 25.60 13:31
CMN Cantel Medical +1.51 28.68 +0.56 +1.99% 28.76 28.21 13:38
GBAB Guggenheim Build Ame +1.51 20.72 +0.24 +1.17% 20.72 20.39 13:44
BMI Badger Meter +1.51 45.99 +1.23 +2.75% 46.00 44.70 13:40
CDI Cdi Corp. +1.49 15.18 +0.42 +2.85% 15.27 14.75 13:38
TPC Tutor Perini Corp. +1.48 19.84 +0.39 +2.01% 19.90 19.45 13:44
TRNO Terreno Realty Corp. +1.48 17.74 +0.32 +1.84% 17.75 17.48 13:42
PUK-A Pru Plc Perp Sub Cap +1.45 24.72 +0.20 +0.82% 24.76 24.50 13:36
DRII Diamond Resorts Inte +1.44 17.73 +0.42 +2.43% 17.92 17.17 13:45
LIN Lin Media Llc +1.44 18.10 +0.44 +2.49% 18.20 17.61 13:42
FNB F.N.B. Corp. +1.41 12.23 +0.20 +1.66% 12.25 12.10 13:45
OLN Olin Corp. +1.41 23.46 +0.25 +1.08% 23.51 23.18 13:44
MVC Mvc Capital +1.40 13.15 +0.14 +1.08% 13.16 13.05 13:41
MET-B Metlife Inc Pfd B +1.40 24.60 +0.09 +0.37% 24.62 24.47 13:42
WPT World Point Terminal +1.40 20.34 +0.13 +0.64% 20.34 20.01 13:34
MTX Minerals Technologie +1.39 48.68 +0.95 +1.99% 48.74 47.97 13:45
RUK Reed Elsevier Plc +1.39 54.34 +0.78 +1.46% 54.34 54.14 13:01
SWM Schweitzer-Mauduit +1.36 60.60 +0.76 +1.27% 60.92 59.86 13:41
EIG Employers Holdings +1.36 29.69 +0.47 +1.61% 29.90 29.20 13:43
AGN Allergan +1.36 92.38 +1.18 +1.29% 93.09 91.40 13:44
TAL Tal International +1.34 47.93 +0.69 +1.46% 48.76 47.47 13:44
WRB W.R. Berkley Corp. +1.33 43.26 +0.35 +0.82% 43.31 42.95 13:44
NL Nl Industries +1.30 11.21 +0.22 +2.00% 11.36 11.00 13:38
FVE Five Star Quality +1.30 5.23 +0.13 +2.55% 5.27 5.15 13:45
MCY Mercury General Corp +1.30 47.98 +0.47 +0.99% 48.50 47.52 13:44
ZEP Zep Inc. +1.29 15.96 +0.26 +1.66% 16.05 15.59 13:44
XPO Express-1 Expedited +1.29 22.23 +0.37 +1.69% 22.43 21.90 13:45
PB Prosperity Bancshare +1.29 60.55 +0.98 +1.65% 60.72 59.90 13:44
WMC Western Asset Mortga +1.27 17.15 +0.30 +1.78% 17.25 16.61 13:45
JNY Jones Group +1.27 16.30 +0.38 +2.39% 16.43 15.92 13:45
UTI Universal Technical +1.26 12.32 +0.29 +2.41% 12.36 12.07 13:24
ASG Liberty All-Star Gro +1.25 5.08 +0.05 +0.99% 5.09 5.00 13:21
NWY New York & Company +1.25 5.64 +0.23 +4.25% 5.69 5.41 13:44
UNF Unifirst Corp. +1.25 101.15 +1.18 +1.18% 101.83 99.86 13:30
UTL Unitil Corp. +1.24 29.38 +0.32 +1.10% 29.47 28.80 13:34
SRV The Cushing MLP Tota +1.24 8.00 +0.06 +0.76% 8.07 7.98 13:44
HNI Hon Industries Inc. +1.23 35.92 +0.72 +2.05% 36.08 35.32 13:42
OILT Oiltanking Partners +1.22 52.06 +0.56 +1.09% 52.18 51.01 13:43
RGR Sturm Ruger & Compan +1.21 62.03 +1.25 +2.06% 62.29 61.11 13:44
IX Orix Corp Ads +1.21 83.03 +1.79 +2.20% 83.38 82.90 13:35
OME Omega Protein Corp. +1.21 10.04 +0.20 +2.03% 10.05 9.80 13:42
WAL Western Alliance Ban +1.20 18.18 +0.37 +2.08% 18.20 17.74 13:44
(0)
(0)
