Posted On: 09/21/2013 9:51:58 AM
Post# of 39348
NYSE Most Active Stocks Saturday, September 21, 2013 09:51:33 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ARP Atlas Resource Partn +3.79 22.50 +1.50 +7.14% 22.50 20.70 09/20/13
STRI Str Holdings Inc +3.50 2.18 +0.39 +21.79% 2.21 1.80 09/20/13
TXTR Textura Corporation +3.50 43.59 +4.79 +12.35% 44.17 38.53 09/20/13
PAR Par Technology Corp. +3.43 4.90 +0.28 +6.06% 4.92 4.61 09/20/13
DQ Daqq New Energy +3.34 22.10 +4.69 +26.94% 22.10 17.57 09/20/13
SSTK Shutterstock Inc. +3.31 70.41 +10.09 +16.73% 70.80 62.18 09/20/13
VHS Vanguard Health Syst +3.29 20.98 +0.27 +1.30% 20.98 20.80 09/20/13
RLI Rli Corp. +3.21 86.20 +3.35 +4.04% 86.59 82.42 09/20/13
AHH Armada Hoffler Prope +3.06 10.89 +0.77 +7.61% 11.00 10.11 09/20/13
PT Portugal Telecom Sgp +2.96 4.53 +0.20 +4.62% 4.58 4.51 09/20/13
CIA Citizens +2.80 8.39 +0.61 +7.84% 8.41 7.78 09/20/13
RBS-G RBS Capital Trustvii +2.73 21.85 +0.24 +1.11% 21.87 21.61 09/20/13
RBS-I RBS Cap Fdg TR Vi +2.70 21.85 +0.20 +0.92% 21.90 21.72 09/20/13
GRAM Graa Y Montero S.A +2.70 21.70 +1.01 +4.88% 21.70 20.65 09/20/13
SKS Saks Inc. +2.66 15.94 +0.07 +0.44% 15.97 15.87 09/20/13
PUK-A Pru Plc Perp Sub Cap +2.56 24.93 +0.41 +1.67% 24.95 24.50 09/20/13
RBS-E RBS Cap Fndg TR V +2.52 21.63 +0.29 +1.36% 21.65 21.38 09/20/13
TPZ Tortoise Power And +2.48 24.73 +0.42 +1.73% 24.73 24.12 09/20/13
HVT Haverty Furniture +2.45 25.50 +1.40 +5.81% 25.69 24.25 09/20/13
CPF Cpb Inc. +2.44 17.58 +0.31 +1.80% 17.58 17.27 09/20/13
ETM Entercom Communicati +2.31 9.01 +0.41 +4.77% 9.02 8.64 09/20/13
NL Nl Industries +2.26 11.42 +0.43 +3.91% 11.42 11.00 09/20/13
GNRC Generac Holdings Inc +2.24 43.60 +1.42 +3.37% 43.60 42.35 09/20/13
CRY Cryolife +2.23 6.95 +0.25 +3.73% 6.99 6.68 09/20/13
CKH Seacor Smit Inc. +2.20 92.40 +2.38 +2.64% 92.40 90.45 09/20/13
TGS Transportadora De +2.20 2.15 +0.08 +3.86% 2.15 2.05 09/20/13
GBAB Guggenheim Build Ame +2.18 20.85 +0.37 +1.81% 21.00 20.39 09/20/13
B Barnes Group +2.15 35.54 +0.84 +2.42% 35.71 34.34 09/20/13
TRNO Terreno Realty Corp. +2.13 17.93 +0.51 +2.93% 18.02 17.48 09/20/13
BAC-I Bank Amer Corp Pfd +2.10 25.97 +0.27 +1.05% 25.97 25.60 09/20/13
ALL-B Ally Financial Inc +2.08 26.93 +0.30 +1.13% 26.95 26.54 09/20/13
TNC Tennant Company +2.07 61.09 +2.21 +3.75% 61.30 58.91 09/20/13
A Agilent Technologies +2.04 52.15 +1.17 +2.30% 52.39 50.98 09/20/13
MET-B Metlife Inc Pfd B +2.03 24.65 +0.14 +0.57% 24.65 24.47 09/20/13
WPT World Point Terminal +2.02 20.41 +0.20 +0.99% 20.49 20.01 09/20/13
AZZ Azz Inc. +1.97 43.86 +1.01 +2.36% 44.69 43.08 09/20/13
PZN Pzena Investment Man +1.96 6.96 +0.32 +4.82% 6.97 6.64 09/20/13
AOI Alliance One Interna +1.93 3.01 +0.08 +2.73% 3.03 2.94 09/20/13
RNF Rentech Nitrogen Par +1.92 26.67 +1.10 +4.30% 26.90 25.64 09/20/13
AMRE Amreit Inc. +1.86 17.31 +0.34 +2.00% 17.31 16.86 09/20/13
CRD.B Crawford Co Cl B +1.85 9.48 +0.57 +6.40% 9.51 8.99 09/20/13
BOH Bank Of Hawaii Corp. +1.84 53.41 +1.12 +2.14% 54.07 53.19 09/20/13
PULS Pulse Electronics +1.84 4.35 +0.25 +6.10% 4.35 3.96 09/20/13
NNI Nelnet +1.83 37.68 +0.69 +1.87% 38.12 36.47 09/20/13
BHLB Berkshire Hills Banc +1.82 25.03 +0.32 +1.30% 25.15 24.70 09/20/13
TSI Tcw Strategic +1.81 5.46 +0.07 +1.30% 5.47 5.32 09/20/13
SLCA U.S. Silica Holdings +1.81 25.37 +0.56 +2.26% 25.37 24.60 09/20/13
BCEI Bonanza Creek Energy +1.81 49.01 +1.14 +2.38% 49.01 47.89 09/20/13
EIG Employers Holdings +1.81 29.88 +0.66 +2.26% 29.93 29.20 09/20/13
HGH The Hartford Financi +1.81 28.27 +0.35 +1.25% 28.35 27.92 09/20/13
LDL Lydall +1.79 16.84 +0.46 +2.81% 16.90 16.44 09/20/13
JMP Jmp Group Inc +1.78 6.61 +0.20 +3.12% 6.62 6.37 09/20/13
YPF Ypf Sociedad Anonima +1.78 19.73 +0.59 +3.08% 20.21 19.08 09/20/13
V Visa Inc. +1.78 198.83 +4.12 +2.12% 198.83 193.87 09/20/13
TDC Teradata Corp. +1.77 60.73 +1.65 +2.79% 61.01 59.73 09/20/13
AFM Affiliated Managers +1.76 25.30 +0.15 +0.60% 25.63 25.16 09/20/13
LDR Ldr Holding Corp. +1.75 50.97 +0.79 +1.57% 51.07 50.20 09/20/13
LIN Lin Media Llc +1.73 18.20 +0.54 +3.06% 18.34 17.61 09/20/13
SN Sanchez Energy Corpo +1.73 26.07 +0.96 +3.82% 26.28 25.20 09/20/13
UNF Unifirst Corp. +1.73 101.67 +1.70 +1.70% 101.95 99.86 09/20/13
KYN-F Kayne Anderson MLP +1.73 23.60 +0.17 +0.73% 23.60 23.35 09/20/13
FRC First Republic Bank +1.72 47.03 +1.03 +2.24% 47.03 46.04 09/20/13
BMI Badger Meter +1.72 46.18 +1.42 +3.17% 46.50 44.70 09/20/13
GMA Gmac Llc +1.71 25.10 +0.06 +0.24% 25.10 25.03 09/20/13
SJW Sjw Corp. +1.70 28.23 +0.74 +2.69% 28.29 27.36 09/20/13
TLYS Tilly's Inc. +1.69 14.93 +0.64 +4.48% 15.06 14.35 09/20/13
MSI Motorola Solutions +1.68 60.39 +0.70 +1.17% 60.77 59.88 09/20/13
BYD Boyd Gaming Corp. +1.68 14.25 +0.53 +3.86% 14.43 13.75 09/20/13
ARL American Realty Inve +1.66 4.40 +0.45 +11.39% 4.40 4.00 09/20/13
MED Medifast Inc +1.66 26.82 +0.74 +2.84% 26.99 26.01 09/20/13
ARSD Arabian American Dev +1.65 9.11 +0.46 +5.32% 9.40 8.73 09/20/13
USB-M U.S. Bancorp +1.65 26.80 +0.27 +1.02% 26.80 26.32 09/20/13
EXAM Examworks Group +1.63 25.35 +0.67 +2.71% 25.55 24.65 09/20/13
BAC-D Bac Dep Share D +1.62 24.24 +0.21 +0.87% 24.24 23.97 09/20/13
CMN Cantel Medical +1.61 28.72 +0.60 +2.13% 28.87 28.21 09/20/13
ERA Era Group Inc. Commo +1.61 27.42 +0.73 +2.74% 27.50 26.50 09/20/13
RATE Bankrate Inc. +1.60 19.42 +0.42 +2.21% 19.44 18.72 09/20/13
LOCK Lifelock Inc. +1.59 14.75 +0.40 +2.79% 15.21 14.29 09/20/13
TUC Mac-Gray Corp. +1.59 14.90 +0.68 +4.78% 15.02 14.20 09/20/13
XPO Express-1 Expedited +1.58 22.35 +0.49 +2.24% 22.43 21.90 09/20/13
CWHN Commonwealth REIT +1.58 20.97 +0.16 +0.77% 20.97 20.75 09/20/13
CBU Community Bank Syste +1.57 33.69 +0.53 +1.60% 33.73 33.32 09/20/13
CFR Cullen/Frost Bankers +1.57 69.44 +1.20 +1.76% 69.92 68.52 09/20/13
NWN Northwest Natural +1.55 41.56 +0.51 +1.24% 41.57 40.79 09/20/13
SRV The Cushing MLP Tota +1.55 8.03 +0.09 +1.13% 8.07 7.97 09/20/13
PNK Pinnacle Entertainme +1.54 24.93 +0.41 +1.67% 25.01 24.60 09/20/13
AGN Allergan +1.54 92.63 +1.43 +1.57% 93.09 91.40 09/20/13
BXMT Blackstone Mortgage +1.54 25.90 +0.35 +1.37% 26.05 25.61 09/20/13
Q Quintiles Transition +1.53 44.72 +0.72 +1.64% 44.86 43.87 09/20/13
RES Rpc +1.52 15.25 +0.20 +1.33% 15.40 14.90 09/20/13
WPO Washington Post Comp +1.52 580.35 +6.30 +1.10% 580.35 571.00 09/20/13
BMS Bemis Company +1.51 39.58 +0.65 +1.67% 39.96 38.68 09/20/13
PB Prosperity Bancshare +1.50 60.73 +1.16 +1.95% 60.79 59.90 09/20/13
WH Wsp Holdings +1.50 2.66 +0.07 +2.70% 2.66 2.57 09/20/13
CSE Capitalsource Inc +1.49 11.77 +0.18 +1.55% 11.88 11.62 09/20/13
RNR-C Renaissancere 6.08 C +1.49 22.53 +0.22 +0.99% 22.57 22.21 09/20/13
DOLE Dole Food Company +1.46 13.66 +0.07 +0.52% 13.66 13.58 09/20/13
ELX Emulex Corp. +1.44 8.07 +0.13 +1.64% 8.15 7.99 09/20/13
KNL Knoll +1.44 17.11 +0.46 +2.76% 17.18 16.59 09/20/13
BFO Blackrock Florida +1.44 15.15 +0.11 +0.73% 15.15 15.09 09/20/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ARP Atlas Resource Partn +3.79 22.50 +1.50 +7.14% 22.50 20.70 09/20/13
STRI Str Holdings Inc +3.50 2.18 +0.39 +21.79% 2.21 1.80 09/20/13
TXTR Textura Corporation +3.50 43.59 +4.79 +12.35% 44.17 38.53 09/20/13
PAR Par Technology Corp. +3.43 4.90 +0.28 +6.06% 4.92 4.61 09/20/13
DQ Daqq New Energy +3.34 22.10 +4.69 +26.94% 22.10 17.57 09/20/13
SSTK Shutterstock Inc. +3.31 70.41 +10.09 +16.73% 70.80 62.18 09/20/13
VHS Vanguard Health Syst +3.29 20.98 +0.27 +1.30% 20.98 20.80 09/20/13
RLI Rli Corp. +3.21 86.20 +3.35 +4.04% 86.59 82.42 09/20/13
AHH Armada Hoffler Prope +3.06 10.89 +0.77 +7.61% 11.00 10.11 09/20/13
PT Portugal Telecom Sgp +2.96 4.53 +0.20 +4.62% 4.58 4.51 09/20/13
CIA Citizens +2.80 8.39 +0.61 +7.84% 8.41 7.78 09/20/13
RBS-G RBS Capital Trustvii +2.73 21.85 +0.24 +1.11% 21.87 21.61 09/20/13
RBS-I RBS Cap Fdg TR Vi +2.70 21.85 +0.20 +0.92% 21.90 21.72 09/20/13
GRAM Graa Y Montero S.A +2.70 21.70 +1.01 +4.88% 21.70 20.65 09/20/13
SKS Saks Inc. +2.66 15.94 +0.07 +0.44% 15.97 15.87 09/20/13
PUK-A Pru Plc Perp Sub Cap +2.56 24.93 +0.41 +1.67% 24.95 24.50 09/20/13
RBS-E RBS Cap Fndg TR V +2.52 21.63 +0.29 +1.36% 21.65 21.38 09/20/13
TPZ Tortoise Power And +2.48 24.73 +0.42 +1.73% 24.73 24.12 09/20/13
HVT Haverty Furniture +2.45 25.50 +1.40 +5.81% 25.69 24.25 09/20/13
CPF Cpb Inc. +2.44 17.58 +0.31 +1.80% 17.58 17.27 09/20/13
ETM Entercom Communicati +2.31 9.01 +0.41 +4.77% 9.02 8.64 09/20/13
NL Nl Industries +2.26 11.42 +0.43 +3.91% 11.42 11.00 09/20/13
GNRC Generac Holdings Inc +2.24 43.60 +1.42 +3.37% 43.60 42.35 09/20/13
CRY Cryolife +2.23 6.95 +0.25 +3.73% 6.99 6.68 09/20/13
CKH Seacor Smit Inc. +2.20 92.40 +2.38 +2.64% 92.40 90.45 09/20/13
TGS Transportadora De +2.20 2.15 +0.08 +3.86% 2.15 2.05 09/20/13
GBAB Guggenheim Build Ame +2.18 20.85 +0.37 +1.81% 21.00 20.39 09/20/13
B Barnes Group +2.15 35.54 +0.84 +2.42% 35.71 34.34 09/20/13
TRNO Terreno Realty Corp. +2.13 17.93 +0.51 +2.93% 18.02 17.48 09/20/13
BAC-I Bank Amer Corp Pfd +2.10 25.97 +0.27 +1.05% 25.97 25.60 09/20/13
ALL-B Ally Financial Inc +2.08 26.93 +0.30 +1.13% 26.95 26.54 09/20/13
TNC Tennant Company +2.07 61.09 +2.21 +3.75% 61.30 58.91 09/20/13
A Agilent Technologies +2.04 52.15 +1.17 +2.30% 52.39 50.98 09/20/13
MET-B Metlife Inc Pfd B +2.03 24.65 +0.14 +0.57% 24.65 24.47 09/20/13
WPT World Point Terminal +2.02 20.41 +0.20 +0.99% 20.49 20.01 09/20/13
AZZ Azz Inc. +1.97 43.86 +1.01 +2.36% 44.69 43.08 09/20/13
PZN Pzena Investment Man +1.96 6.96 +0.32 +4.82% 6.97 6.64 09/20/13
AOI Alliance One Interna +1.93 3.01 +0.08 +2.73% 3.03 2.94 09/20/13
RNF Rentech Nitrogen Par +1.92 26.67 +1.10 +4.30% 26.90 25.64 09/20/13
AMRE Amreit Inc. +1.86 17.31 +0.34 +2.00% 17.31 16.86 09/20/13
CRD.B Crawford Co Cl B +1.85 9.48 +0.57 +6.40% 9.51 8.99 09/20/13
BOH Bank Of Hawaii Corp. +1.84 53.41 +1.12 +2.14% 54.07 53.19 09/20/13
PULS Pulse Electronics +1.84 4.35 +0.25 +6.10% 4.35 3.96 09/20/13
NNI Nelnet +1.83 37.68 +0.69 +1.87% 38.12 36.47 09/20/13
BHLB Berkshire Hills Banc +1.82 25.03 +0.32 +1.30% 25.15 24.70 09/20/13
TSI Tcw Strategic +1.81 5.46 +0.07 +1.30% 5.47 5.32 09/20/13
SLCA U.S. Silica Holdings +1.81 25.37 +0.56 +2.26% 25.37 24.60 09/20/13
BCEI Bonanza Creek Energy +1.81 49.01 +1.14 +2.38% 49.01 47.89 09/20/13
EIG Employers Holdings +1.81 29.88 +0.66 +2.26% 29.93 29.20 09/20/13
HGH The Hartford Financi +1.81 28.27 +0.35 +1.25% 28.35 27.92 09/20/13
LDL Lydall +1.79 16.84 +0.46 +2.81% 16.90 16.44 09/20/13
JMP Jmp Group Inc +1.78 6.61 +0.20 +3.12% 6.62 6.37 09/20/13
YPF Ypf Sociedad Anonima +1.78 19.73 +0.59 +3.08% 20.21 19.08 09/20/13
V Visa Inc. +1.78 198.83 +4.12 +2.12% 198.83 193.87 09/20/13
TDC Teradata Corp. +1.77 60.73 +1.65 +2.79% 61.01 59.73 09/20/13
AFM Affiliated Managers +1.76 25.30 +0.15 +0.60% 25.63 25.16 09/20/13
LDR Ldr Holding Corp. +1.75 50.97 +0.79 +1.57% 51.07 50.20 09/20/13
LIN Lin Media Llc +1.73 18.20 +0.54 +3.06% 18.34 17.61 09/20/13
SN Sanchez Energy Corpo +1.73 26.07 +0.96 +3.82% 26.28 25.20 09/20/13
UNF Unifirst Corp. +1.73 101.67 +1.70 +1.70% 101.95 99.86 09/20/13
KYN-F Kayne Anderson MLP +1.73 23.60 +0.17 +0.73% 23.60 23.35 09/20/13
FRC First Republic Bank +1.72 47.03 +1.03 +2.24% 47.03 46.04 09/20/13
BMI Badger Meter +1.72 46.18 +1.42 +3.17% 46.50 44.70 09/20/13
GMA Gmac Llc +1.71 25.10 +0.06 +0.24% 25.10 25.03 09/20/13
SJW Sjw Corp. +1.70 28.23 +0.74 +2.69% 28.29 27.36 09/20/13
TLYS Tilly's Inc. +1.69 14.93 +0.64 +4.48% 15.06 14.35 09/20/13
MSI Motorola Solutions +1.68 60.39 +0.70 +1.17% 60.77 59.88 09/20/13
BYD Boyd Gaming Corp. +1.68 14.25 +0.53 +3.86% 14.43 13.75 09/20/13
ARL American Realty Inve +1.66 4.40 +0.45 +11.39% 4.40 4.00 09/20/13
MED Medifast Inc +1.66 26.82 +0.74 +2.84% 26.99 26.01 09/20/13
ARSD Arabian American Dev +1.65 9.11 +0.46 +5.32% 9.40 8.73 09/20/13
USB-M U.S. Bancorp +1.65 26.80 +0.27 +1.02% 26.80 26.32 09/20/13
EXAM Examworks Group +1.63 25.35 +0.67 +2.71% 25.55 24.65 09/20/13
BAC-D Bac Dep Share D +1.62 24.24 +0.21 +0.87% 24.24 23.97 09/20/13
CMN Cantel Medical +1.61 28.72 +0.60 +2.13% 28.87 28.21 09/20/13
ERA Era Group Inc. Commo +1.61 27.42 +0.73 +2.74% 27.50 26.50 09/20/13
RATE Bankrate Inc. +1.60 19.42 +0.42 +2.21% 19.44 18.72 09/20/13
LOCK Lifelock Inc. +1.59 14.75 +0.40 +2.79% 15.21 14.29 09/20/13
TUC Mac-Gray Corp. +1.59 14.90 +0.68 +4.78% 15.02 14.20 09/20/13
XPO Express-1 Expedited +1.58 22.35 +0.49 +2.24% 22.43 21.90 09/20/13
CWHN Commonwealth REIT +1.58 20.97 +0.16 +0.77% 20.97 20.75 09/20/13
CBU Community Bank Syste +1.57 33.69 +0.53 +1.60% 33.73 33.32 09/20/13
CFR Cullen/Frost Bankers +1.57 69.44 +1.20 +1.76% 69.92 68.52 09/20/13
NWN Northwest Natural +1.55 41.56 +0.51 +1.24% 41.57 40.79 09/20/13
SRV The Cushing MLP Tota +1.55 8.03 +0.09 +1.13% 8.07 7.97 09/20/13
PNK Pinnacle Entertainme +1.54 24.93 +0.41 +1.67% 25.01 24.60 09/20/13
AGN Allergan +1.54 92.63 +1.43 +1.57% 93.09 91.40 09/20/13
BXMT Blackstone Mortgage +1.54 25.90 +0.35 +1.37% 26.05 25.61 09/20/13
Q Quintiles Transition +1.53 44.72 +0.72 +1.64% 44.86 43.87 09/20/13
RES Rpc +1.52 15.25 +0.20 +1.33% 15.40 14.90 09/20/13
WPO Washington Post Comp +1.52 580.35 +6.30 +1.10% 580.35 571.00 09/20/13
BMS Bemis Company +1.51 39.58 +0.65 +1.67% 39.96 38.68 09/20/13
PB Prosperity Bancshare +1.50 60.73 +1.16 +1.95% 60.79 59.90 09/20/13
WH Wsp Holdings +1.50 2.66 +0.07 +2.70% 2.66 2.57 09/20/13
CSE Capitalsource Inc +1.49 11.77 +0.18 +1.55% 11.88 11.62 09/20/13
RNR-C Renaissancere 6.08 C +1.49 22.53 +0.22 +0.99% 22.57 22.21 09/20/13
DOLE Dole Food Company +1.46 13.66 +0.07 +0.52% 13.66 13.58 09/20/13
ELX Emulex Corp. +1.44 8.07 +0.13 +1.64% 8.15 7.99 09/20/13
KNL Knoll +1.44 17.11 +0.46 +2.76% 17.18 16.59 09/20/13
BFO Blackrock Florida +1.44 15.15 +0.11 +0.73% 15.15 15.09 09/20/13
(0)
(0)
