US Exchanges Most Active Stocks Friday, September 27, 2013 09:45:56 AM

Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
USAK USA Truck +4.57 8.48 -0.32 -3.64% 8.48 8.48 09:30
MONT Monster Offers +4.17 13.4899 +0.6899 +5.39% 13.5000 13.2800 09:30
GCOM Globecomm Systems Inc. +4.08 14.10 -0.05 -0.35% 14.10 14.05 09:30
DISCK Discovery Communications Inc +3.80 76.73 -0.32 -0.42% 76.73 76.51 09:30
HCKT The Hackett Group +3.78 6.87 +0.01 +0.15% 6.87 6.81 09:30
DMND Diamond Foods +3.65 24.16 -0.32 -1.31% 24.40 24.13 09:30
FUL H. B. Fuller Company +3.64 42.79 -0.49 -1.13% 43.27 42.79 09:30
CMN Cantel Medical +3.64 30.91 +0.29 +0.95% 30.68 30.67 09:30
CYOU Changyou.Com Limited +3.62 36.13 +0.08 +0.22% 36.10 36.10 09:30
TARO Taro Pharm Inds # +3.53 73.80 +4.07 +5.84% 74.35 69.00 09/26/13
KIOR Kior Inc. +3.52 2.94 +0.05 +1.73% 3.04 2.95 09:30
VSI Vitamin Shoppe Inc +3.51 44.31 -0.08 -0.18% 44.50 44.27 09:30
CGIX Cancer Genetics Inc +3.50 16.96 +0.71 +4.37% 16.96 16.87 09:30
FNP Fifth & Pacific Cos. Inc +3.48 25.52 -0.06 -0.23% 25.52 25.42 09:30
FN Fabrinet +3.48 16.28 -0.05 -0.31% 16.28 16.28 09:30
PCYC Pharmacyclics +3.46 131.12 +0.11 +0.08% 131.13 131.05 09:30
EGOV Nic Inc. +3.44 23.24 -0.02 -0.09% 23.34 23.03 08:30
AXDX Accelerate Diagnostics Inc. +3.41 11.10 unch unch 11.10 11.10 09:30
ZOLT Zoltek Companies +3.40 16.48 -2.03 -10.97% 16.48 16.46 09:30
OPXA Opexa Therapeutics +3.39 2.36 +0.02 +0.85% 2.38 2.36 09:30
AMPE Ampio Pharmaceutical +3.38 7.54 +0.93 +14.07% 7.58 6.13 09/26/13
DISCA Discovery Communications Inc +3.37 83.96 -0.03 -0.04% 83.96 83.04 09:30
DYAX Dyax +3.32 6.73 unch unch 6.73 6.66 09:30
NYT New York Times Company +3.28 12.29 +0.63 +5.40% 12.33 11.37 09/26/13
DXCM Dexcom +3.21 28.72 -0.47 -1.61% 28.74 28.72 09:30
RCPT Receptos Inc. +3.16 27.01 -0.22 -0.81% 27.01 27.01 09:30
EBAY Ebay Inc. +3.13 56.10 -0.54 -0.95% 56.20 56.02 09:30
NDAQ The Nasdaq Omx Group +3.08 32.12 -0.45 -1.38% 32.30 32.12 09:30
PRGS Progress Software Corp. +3.03 26.10 -0.24 -0.91% 26.10 26.10 09:30
MMS Maximus +3.02 44.80 -0.49 -1.08% 45.28 44.80 09:30
KNX Knight Transportation +3.01 16.52 -0.08 -0.48% 16.57 16.51 09:30
HALO Halozyme Therapeutics +2.98 10.98 +0.41 +3.88% 11.00 10.90 09:30
BBBY Bed Bath & Beyond Inc. +2.93 77.32 -0.22 -0.28% 77.32 77.16 09:30
NOG Northern Oil And Gas +2.92 14.58 -0.07 -0.48% 14.58 14.52 09:30
STS Supreme Industries +2.92 6.59 +0.08 +1.23% 6.59 6.55 09:30
NR Newpark Resources +2.88 12.47 +0.60 +5.05% 12.56 12.16 09/26/13
CHRM Charm Communications Inc. +2.86 4.05 -0.65 -13.83% 4.06 4.05 09:30
RCAP Rcs Capital Corporation +2.86 17.32 +0.08 +0.46% 17.32 17.32 09:30
ACAD Acadia Pharmaceuticals Inc. +2.80 26.38 +0.17 +0.65% 26.37 26.21 09:30
FLOW Flow International Corp. +2.78 3.96 unch unch 3.96 3.96 09:30
ORAN Orange Ads +2.78 12.69 +0.06 +0.48% 12.69 12.67 09:30
GDOT Green Dot Corp. +2.78 26.04 -0.46 -1.74% 26.39 26.04 09:30
SOHO Sotherly Hotels Inc. +2.77 4.73 -0.03 -0.63% 4.73 4.73 09:30
SQNM Sequenom +2.77 2.77 -0.01 -0.36% 2.77 2.76 09:30
LOGI Logitech International S.A. +2.76 8.95 -0.02 -0.22% 8.96 8.95 09:30
IART Integra Lifesciences Holdings Corp. +2.75 39.73 -0.05 -0.13% 39.73 39.73 09:30
TPRE Third Point Reinsurance Ltd. Co +2.75 14.55 +0.47 +3.34% 15.08 14.15 09/26/13
USEG U.S. Energy +2.74 2.08 -0.03 -1.42% 2.08 2.08 09:30
ADSK Autodesk +2.74 41.60 -0.34 -0.81% 41.59 41.45 09:30
CLNT Cleantech Solutions International Inc +2.73 5.73 -0.10 -1.72% 5.73 5.73 09:30
YHOO Yahoo! Inc. +2.73 33.31 +0.56 +1.71% 33.35 33.20 09:30
LTON Linktone Ltd +2.72 3.35 +0.10 +3.08% 3.35 3.29 09:30
CECO Career Education Corp. +2.71 2.80 -0.09 -3.11% 2.86 2.80 09:30
DNKN Dunkin' Brands Group Inc. +2.67 44.99 -0.13 -0.29% 45.07 44.94 09:30
NTIC Northern Technologies International Corp +2.65 16.90 +0.08 +0.48% 16.90 16.90 09:30
IMMR Immersion Corp. +2.60 13.80 -0.10 -0.72% 13.85 13.80 09:30
DXPE Dxp Enterprises +2.59 77.61 -0.69 -0.88% 77.61 77.61 09:30
NXST Nexstar Broadcasting Group +2.58 42.76 -0.47 -1.09% 43.08 42.76 09:30
XYL Xylem Inc. Common Stock New Whe +2.58 28.23 +0.70 +2.54% 28.40 28.02 09/26/13
BOCH Bank Of Commerce Holdings [Ca] +2.58 5.52 -0.05 -0.90% 5.52 5.52 09:30
SNTS Santarus +2.57 22.92 -0.06 -0.26% 22.92 22.81 09:30
COG Cabot Oil & Gas Corp. +2.55 36.90 -0.22 -0.59% 37.04 36.88 09:30
SBAC SBA Communications Corp. +2.54 79.46 -0.23 -0.29% 79.71 79.46 09:30
WCRX Warner Chilcott Plc +2.53 22.87 +0.03 +0.13% 22.86 22.71 09:30
ANCX Access National Corp. +2.51 13.98 -0.94 -6.30% 14.79 13.98 09:30
HNRG Hallador Energy Company +2.50 7.22 -0.04 -0.55% 7.22 7.22 09:30
MDCO The Medicines Company +2.47 32.93 -0.27 -0.81% 32.93 32.93 09:30
WD Walker & Dunlop +2.46 15.79 +0.03 +0.19% 15.79 15.75 09:30
CMLS Cumulus Media Inc. +2.46 5.50 +0.02 +0.36% 5.50 5.48 09:30
SLCA U.S. Silica Holdings Inc. +2.42 25.11 +0.10 +0.40% 25.11 24.99 09:30
STON Stonemor Partners L.P. +2.42 23.88 unch unch 23.88 23.72 09:30
CNIT China Information Technology +2.41 6.60 +0.15 +2.33% 6.60 6.60 09:30
FRP Fairpoint Communications +2.41 9.53 -0.10 -1.04% 9.53 9.53 09:30
CPA Copa Holdings S.A. +2.41 138.91 -1.41 -1.00% 139.57 138.80 08:30
MHR Magnum Hunter Resources Corp. +2.41 5.81 -0.06 -1.02% 5.81 5.80 09:30
CEMP Cempra Inc. +2.38 10.65 +0.16 +1.53% 10.61 10.55 09:30
EOX Emerald Oil Inc +2.37 7.02 -0.10 -1.40% 7.10 7.02 09:30
MNRO Monro Muffler Brake +2.35 45.56 -0.34 -0.74% 45.56 45.56 09:30
NEO Neogenomics Inc +2.35 2.95 -0.05 -1.67% 3.00 3.00 09:30
VIAB Viacom Inc Cl B +2.33 83.38 -0.43 -0.51% 83.34 83.10 09:30
RRC Range Resources Corp. +2.31 77.81 -0.28 -0.36% 77.82 77.70 09:30
NKA Niska Gas Storage Partners Llc +2.29 14.91 -0.18 -1.19% 0.00 0.00 09:30
VIA Viacom Inc Class A +2.27 83.62 -0.47 -0.56% 83.62 83.56 09:30
ASP American Strategic Income Portfolio +2.27 9.84 +0.13 +1.34% 9.86 9.71 09/26/13
SCSC Scansource +2.26 34.75 +0.02 +0.06% 34.75 34.46 09:30
CELG Celgene Corp. +2.23 148.69 -1.20 -0.80% 148.70 148.30 09:30
XRSC Xrs Corp. +2.23 2.90 -0.03 -1.02% 2.90 2.90 09:30
LOJN Lojack Corp. +2.23 3.23 -0.05 -1.52% 3.23 3.23 09:30
NYMX Nymox Pharmaceutical Corp. +2.23 6.58 unch unch 6.68 6.58 09:30
SON Sonoco Products Company +2.22 39.49 -0.31 -0.78% 39.49 39.49 09:30
CCC Calgon Carbon Corp. +2.22 18.80 -0.16 -0.84% 18.80 18.80 09:30
FLO Flowers Foods +2.21 21.82 -0.12 -0.55% 21.82 21.80 09:30
LEAP Leap Wireless International +2.21 15.73 -0.09 -0.57% 15.79 15.67 09:30
FRD Friedman Industries Inc. +2.20 10.09 -0.11 -1.08% 10.09 10.09 09:30
NOA North American Energy Partners +2.19 5.31 unch unch 5.31 5.31 09:30
CRME Cardiome Pharma Corp. +2.17 3.71 -0.06 -1.59% 3.80 3.76 09:30
SBGI Sinclair Broadcast Group +2.17 33.33 -0.02 -0.06% 33.47 33.24 09:30
HDSN Hudson Technologies +2.16 2.07 +0.02 +0.98% 2.07 2.07 09:30
RNET Rignet +2.15 36.10 -0.05 -0.14% 36.10 36.10 09:30
SNTA Synta Pharmaceuticals +2.15 6.59 +0.06 +0.92% 6.59 6.57 09:30