Posted On: 09/27/2013 10:54:10 AM
Post# of 39348
NYSE Most Active Stocks Friday, September 27, 2013 10:53:45 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NKE Nike +3.75 74.06 +3.72 +5.29% 75.25 73.62 10:38
BSBR Banco Santander Brasil Sa +3.49 7.09 +0.54 +8.24% 7.10 6.88 10:38
TSL Trina Solar Limited +3.09 14.49 +1.65 +12.85% 14.75 13.41 10:38
FL Footlocker Inc +2.64 33.96 +1.20 +3.66% 34.11 33.51 10:38
THO Thor Industries +2.44 58.63 +2.20 +3.90% 59.16 56.11 10:38
PFH Cabco TR Jcp 7.625 +2.43 16.50 +0.97 +6.25% 16.70 15.75 10:37
WAL Western Alliance Bancorporation +2.25 18.78 +0.62 +3.41% 18.78 18.22 10:38
ELN Elan Corporation Plc +2.20 15.65 +0.14 +0.90% 15.69 15.47 10:38
SWJ Stanley Black & Decker Inc. +2.01 22.20 +0.20 +0.91% 22.26 22.04 10:37
KNOP Knot Offshore Partners Lp Commo +1.97 24.90 +0.77 +3.19% 24.90 24.24 10:26
JBN Select Asset Inc. +1.90 15.70 +0.55 +3.63% 16.20 15.11 10:26
PPL-W Ppl Corporation +1.89 54.10 +0.57 +1.06% 54.10 53.89 09:41
MHR Magnum Hunter Resources Corp. +1.70 6.19 +0.32 +5.45% 6.22 5.79 10:38
YGE Yingli Green Energy Holding Company +1.68 6.56 +0.46 +7.54% 6.64 6.33 10:38
TWX Time Warner Inc. +1.68 65.82 +0.95 +1.46% 65.93 64.49 10:38
WNS Wns Limited +1.68 21.11 +0.32 +1.54% 21.20 20.85 10:38
KTP Lehman Abs Corp. +1.65 16.18 +0.60 +3.85% 17.00 15.55 10:23
NYT New York Times Company +1.63 12.70 +0.41 +3.34% 12.72 12.15 10:38
USB-O U.S. Bancorp +1.59 21.70 +0.40 +1.88% 21.80 21.27 10:30
SUSP Susser Petroleum Partners Lp +1.59 30.88 +0.66 +2.18% 30.88 30.88 10:07
PVD Administradora De Fondos De Pensiones +1.57 92.08 +0.19 +0.21% 92.12 91.95 10:36
TVC Tennessee Valley Authority +1.52 22.44 +0.21 +0.94% 22.52 22.28 10:37
RCAP Rcs Capital Corporation +1.52 17.99 +0.75 +4.35% 17.99 17.29 10:37
LYV Live Nation Entertainment +1.51 18.21 +0.40 +2.25% 18.34 17.75 10:38
DKS Dick's Sporting Goods Inc +1.46 53.15 +0.86 +1.64% 53.36 52.11 10:38
HF Hff Inc. +1.46 24.92 +0.42 +1.71% 25.02 24.18 10:38
NLS Nautilus Group +1.44 7.29 +0.21 +2.97% 7.30 7.05 10:36
TEVA Teva Pharmaceutical Industries Limited +1.38 38.40 +0.47 +1.24% 38.46 37.94 10:38
TOT Totalfinaelf S.A. +1.38 59.12 +0.67 +1.15% 59.12 58.75 10:38
HTSI Harris Teeter Supermarkets Inc. +1.36 49.25 +0.08 +0.16% 49.28 49.14 10:38
C-Q Citigrp Cap Vi Trups +1.36 24.88 +0.12 +0.48% 24.88 24.76 10:34
TGX Theragenics Corp. +1.35 2.19 +0.01 +0.46% 2.19 2.18 10:38
TEF Telefonica Sa +1.34 15.65 +0.20 +1.29% 15.65 15.58 10:38
MTN Vail Resorts +1.32 69.90 +0.92 +1.33% 70.89 68.53 10:38
GEK General Electric Capital Corpo +1.31 20.44 +0.25 +1.24% 20.44 20.14 10:38
ACT Actavis Inc. +1.30 144.42 +1.75 +1.23% 145.08 141.35 10:38
NEU Newmarket Corp. +1.28 288.24 +4.34 +1.53% 289.04 282.29 10:37
VG Vonage Holdings +1.26 3.18 +0.05 +1.60% 3.18 3.12 10:38
IMAX Imax Corp. +1.26 29.57 +0.36 +1.23% 29.63 29.09 10:38
HJV Ms S.A.C. Saturns Ge Series 2002-14 +1.24 15.50 +0.35 +2.31% 16.14 15.21 10:02
MWG Morgan Stanley Cap TR IV Gtd Cap Secs +1.24 24.46 +0.13 +0.53% 24.48 24.31 10:29
NVO Novo Nordisk A/S +1.23 170.22 +2.20 +1.31% 170.22 169.84 10:36
CYT Cytec Industries Inc. +1.23 80.75 +0.98 +1.23% 80.79 79.98 10:37
AHL-C Aspen Ins Pfd Inc +1.21 23.77 +0.20 +0.85% 23.77 23.46 09:35
MGF Mfs Government Markets Income Trust +1.21 5.72 +0.03 +0.53% 5.72 5.69 10:30
TGT Target Corp. +1.19 64.04 +0.67 +1.06% 64.06 63.29 10:38
RF Regions Financing TR I +1.17 9.35 +0.17 +1.85% 9.35 9.19 10:38
MEG Media General +1.15 13.58 +0.22 +1.65% 13.60 13.17 10:37
DTZ Dte Energy Co. +1.13 24.61 +0.17 +0.70% 24.64 24.34 10:10
UBS-D UBS Pfd Fndg TR IV +1.12 14.98 +0.23 +1.56% 14.98 14.75 09:57
MPC Marathon Petroleum Corporation +1.10 65.27 +1.13 +1.76% 65.48 64.31 10:38
COF-P Capital One Financial Corp Pfd +1.10 22.05 +0.15 +0.68% 22.05 21.92 10:38
EPR-C Entertainment Prp Pf +1.08 21.38 +0.14 +0.66% 21.38 21.33 10:35
HHY Helios High Yield Fund +1.08 9.94 +0.06 +0.61% 9.94 9.91 10:21
KMG Kmg Chemicals +1.07 22.69 +0.42 +1.89% 22.69 21.97 10:01
MCI Massmutual Corporate Investors +1.07 15.32 +0.16 +1.06% 15.32 15.28 09:56
LAD Lithia Motors +1.06 73.33 +1.24 +1.72% 73.33 71.22 10:37
SIG Signet Jewelers Limited +1.05 71.52 +0.83 +1.17% 71.80 70.65 10:37
ITUB Itau Unibanco Banco Holding Sa +1.04 14.39 +0.32 +2.27% 14.39 14.04 10:38
BBD Banco Bradesco Sa +1.03 14.14 +0.28 +2.02% 14.17 13.86 10:38
REX Rex Stores Corp. +1.02 31.86 +1.37 +4.49% 31.86 30.42 10:35
HASI Hannon Armstrong Sustainable In +0.99 11.70 +0.12 +1.04% 11.71 11.55 10:16
UA Under Armour +0.99 80.50 +1.39 +1.76% 81.15 79.89 10:38
DW Drew Industries Inc. +0.99 45.34 +0.58 +1.30% 45.41 44.38 10:37
PRGO Perrigo Company +0.97 123.62 +0.76 +0.62% 123.82 122.12 10:38
FLT Fleetcor Technologies +0.97 111.78 +1.68 +1.53% 111.78 109.35 10:37
ESE Esco Technologies Inc. +0.96 33.54 +0.39 +1.18% 33.54 33.00 10:37
SWZ Swiss Helvetia Fund +0.95 14.23 +0.07 +0.49% 14.25 14.20 10:26
CMU Colonial Muni Income Trust +0.95 4.13 +0.03 +0.73% 4.13 4.10 10:35
BBT-G BB&T Corporation Ser G +0.94 19.93 +0.14 +0.71% 19.93 19.82 10:35
SKX Skechers U.S.A. +0.94 30.75 +0.41 +1.35% 30.79 30.19 10:37
FIG Fortress Investment Group +0.94 8.08 +0.09 +1.13% 8.10 7.94 10:38
TAHO Tahoe Res Inc +0.93 17.32 +0.37 +2.18% 17.43 17.02 10:35
AFT Apollo Senior Floating Rate Fund Inc. +0.93 17.98 +0.08 +0.45% 18.00 17.90 10:38
KEP Korea Electric Power Corp. +0.93 13.97 +0.16 +1.16% 13.99 13.82 10:37
NCS Nci Building Systems +0.93 12.61 +0.22 +1.78% 12.62 12.44 10:36
CBB Cincinnati Bell Inc +0.92 2.82 +0.03 +1.08% 2.82 2.77 10:38
MRC Mrc Global Inc. +0.91 27.06 +0.26 +0.97% 27.07 26.65 10:38
VR Validus Holdings +0.91 37.03 +0.21 +0.57% 37.04 36.71 10:36
LIN Lin Media Llc +0.90 19.95 +0.29 +1.48% 19.95 19.45 10:38
WPT World Point Terminals Lp +0.89 20.30 +0.10 +0.50% 20.30 20.15 10:33
VNO-J Vornado Realty Trust Pfd Cumula +0.89 25.20 +0.18 +0.72% 25.27 24.96 10:23
IGK ING Group N.V. +0.89 25.57 +0.03 +0.12% 25.59 25.55 10:37
CWHN Commonwealth REIT +0.89 20.85 +0.08 +0.39% 20.85 20.85 09:34
MWO Morgan Stanley Cap TR V Gtd Cap Secs +0.89 23.78 +0.10 +0.42% 23.78 23.73 10:18
APO Apollo Global Management Llc C +0.89 28.34 +0.50 +1.80% 28.39 27.65 10:38
ECA Encana Corp. +0.89 17.48 +0.17 +0.98% 17.56 17.18 10:38
KOG Kodiak Oil +0.89 11.92 +0.14 +1.19% 11.96 11.64 10:38
BT Bt Group Plc +0.88 55.76 +0.67 +1.22% 55.80 55.36 10:36
TVE Tennessee Valley Authority +0.87 22.39 +0.13 +0.58% 22.39 22.29 10:20
ENH Endurance Specialty Holdings Ltd +0.86 53.70 +0.37 +0.69% 54.14 53.36 10:38
FNB F.N.B. Corp. +0.86 12.18 +0.12 +1.00% 12.18 11.93 10:37
VTRB Ventas Realty Limited Partner +0.86 21.93 +0.18 +0.83% 21.93 21.93 10:26
SNV Synovus Financial Corp. +0.86 3.31 +0.04 +1.22% 3.31 3.24 10:38
LCM Advent/Claymore Enhanced Growth & +0.85 9.89 +0.04 +0.41% 9.89 9.82 10:34
USPH U.S. Physical Therapy +0.85 30.75 +0.48 +1.59% 30.75 30.01 09:44
PJH Prudential Financial Inc. +0.85 21.76 +0.12 +0.55% 21.76 21.62 10:33
NIM Nuveen Maturities Fund +0.85 9.81 +0.05 +0.51% 9.85 9.73 10:28
DX Dynex Capital +0.83 8.87 +0.09 +1.03% 8.87 8.75 10:38
CS Credit Suisse Group +0.83 30.59 +0.31 +1.02% 30.61 30.48 10:38
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NKE Nike +3.75 74.06 +3.72 +5.29% 75.25 73.62 10:38
BSBR Banco Santander Brasil Sa +3.49 7.09 +0.54 +8.24% 7.10 6.88 10:38
TSL Trina Solar Limited +3.09 14.49 +1.65 +12.85% 14.75 13.41 10:38
FL Footlocker Inc +2.64 33.96 +1.20 +3.66% 34.11 33.51 10:38
THO Thor Industries +2.44 58.63 +2.20 +3.90% 59.16 56.11 10:38
PFH Cabco TR Jcp 7.625 +2.43 16.50 +0.97 +6.25% 16.70 15.75 10:37
WAL Western Alliance Bancorporation +2.25 18.78 +0.62 +3.41% 18.78 18.22 10:38
ELN Elan Corporation Plc +2.20 15.65 +0.14 +0.90% 15.69 15.47 10:38
SWJ Stanley Black & Decker Inc. +2.01 22.20 +0.20 +0.91% 22.26 22.04 10:37
KNOP Knot Offshore Partners Lp Commo +1.97 24.90 +0.77 +3.19% 24.90 24.24 10:26
JBN Select Asset Inc. +1.90 15.70 +0.55 +3.63% 16.20 15.11 10:26
PPL-W Ppl Corporation +1.89 54.10 +0.57 +1.06% 54.10 53.89 09:41
MHR Magnum Hunter Resources Corp. +1.70 6.19 +0.32 +5.45% 6.22 5.79 10:38
YGE Yingli Green Energy Holding Company +1.68 6.56 +0.46 +7.54% 6.64 6.33 10:38
TWX Time Warner Inc. +1.68 65.82 +0.95 +1.46% 65.93 64.49 10:38
WNS Wns Limited +1.68 21.11 +0.32 +1.54% 21.20 20.85 10:38
KTP Lehman Abs Corp. +1.65 16.18 +0.60 +3.85% 17.00 15.55 10:23
NYT New York Times Company +1.63 12.70 +0.41 +3.34% 12.72 12.15 10:38
USB-O U.S. Bancorp +1.59 21.70 +0.40 +1.88% 21.80 21.27 10:30
SUSP Susser Petroleum Partners Lp +1.59 30.88 +0.66 +2.18% 30.88 30.88 10:07
PVD Administradora De Fondos De Pensiones +1.57 92.08 +0.19 +0.21% 92.12 91.95 10:36
TVC Tennessee Valley Authority +1.52 22.44 +0.21 +0.94% 22.52 22.28 10:37
RCAP Rcs Capital Corporation +1.52 17.99 +0.75 +4.35% 17.99 17.29 10:37
LYV Live Nation Entertainment +1.51 18.21 +0.40 +2.25% 18.34 17.75 10:38
DKS Dick's Sporting Goods Inc +1.46 53.15 +0.86 +1.64% 53.36 52.11 10:38
HF Hff Inc. +1.46 24.92 +0.42 +1.71% 25.02 24.18 10:38
NLS Nautilus Group +1.44 7.29 +0.21 +2.97% 7.30 7.05 10:36
TEVA Teva Pharmaceutical Industries Limited +1.38 38.40 +0.47 +1.24% 38.46 37.94 10:38
TOT Totalfinaelf S.A. +1.38 59.12 +0.67 +1.15% 59.12 58.75 10:38
HTSI Harris Teeter Supermarkets Inc. +1.36 49.25 +0.08 +0.16% 49.28 49.14 10:38
C-Q Citigrp Cap Vi Trups +1.36 24.88 +0.12 +0.48% 24.88 24.76 10:34
TGX Theragenics Corp. +1.35 2.19 +0.01 +0.46% 2.19 2.18 10:38
TEF Telefonica Sa +1.34 15.65 +0.20 +1.29% 15.65 15.58 10:38
MTN Vail Resorts +1.32 69.90 +0.92 +1.33% 70.89 68.53 10:38
GEK General Electric Capital Corpo +1.31 20.44 +0.25 +1.24% 20.44 20.14 10:38
ACT Actavis Inc. +1.30 144.42 +1.75 +1.23% 145.08 141.35 10:38
NEU Newmarket Corp. +1.28 288.24 +4.34 +1.53% 289.04 282.29 10:37
VG Vonage Holdings +1.26 3.18 +0.05 +1.60% 3.18 3.12 10:38
IMAX Imax Corp. +1.26 29.57 +0.36 +1.23% 29.63 29.09 10:38
HJV Ms S.A.C. Saturns Ge Series 2002-14 +1.24 15.50 +0.35 +2.31% 16.14 15.21 10:02
MWG Morgan Stanley Cap TR IV Gtd Cap Secs +1.24 24.46 +0.13 +0.53% 24.48 24.31 10:29
NVO Novo Nordisk A/S +1.23 170.22 +2.20 +1.31% 170.22 169.84 10:36
CYT Cytec Industries Inc. +1.23 80.75 +0.98 +1.23% 80.79 79.98 10:37
AHL-C Aspen Ins Pfd Inc +1.21 23.77 +0.20 +0.85% 23.77 23.46 09:35
MGF Mfs Government Markets Income Trust +1.21 5.72 +0.03 +0.53% 5.72 5.69 10:30
TGT Target Corp. +1.19 64.04 +0.67 +1.06% 64.06 63.29 10:38
RF Regions Financing TR I +1.17 9.35 +0.17 +1.85% 9.35 9.19 10:38
MEG Media General +1.15 13.58 +0.22 +1.65% 13.60 13.17 10:37
DTZ Dte Energy Co. +1.13 24.61 +0.17 +0.70% 24.64 24.34 10:10
UBS-D UBS Pfd Fndg TR IV +1.12 14.98 +0.23 +1.56% 14.98 14.75 09:57
MPC Marathon Petroleum Corporation +1.10 65.27 +1.13 +1.76% 65.48 64.31 10:38
COF-P Capital One Financial Corp Pfd +1.10 22.05 +0.15 +0.68% 22.05 21.92 10:38
EPR-C Entertainment Prp Pf +1.08 21.38 +0.14 +0.66% 21.38 21.33 10:35
HHY Helios High Yield Fund +1.08 9.94 +0.06 +0.61% 9.94 9.91 10:21
KMG Kmg Chemicals +1.07 22.69 +0.42 +1.89% 22.69 21.97 10:01
MCI Massmutual Corporate Investors +1.07 15.32 +0.16 +1.06% 15.32 15.28 09:56
LAD Lithia Motors +1.06 73.33 +1.24 +1.72% 73.33 71.22 10:37
SIG Signet Jewelers Limited +1.05 71.52 +0.83 +1.17% 71.80 70.65 10:37
ITUB Itau Unibanco Banco Holding Sa +1.04 14.39 +0.32 +2.27% 14.39 14.04 10:38
BBD Banco Bradesco Sa +1.03 14.14 +0.28 +2.02% 14.17 13.86 10:38
REX Rex Stores Corp. +1.02 31.86 +1.37 +4.49% 31.86 30.42 10:35
HASI Hannon Armstrong Sustainable In +0.99 11.70 +0.12 +1.04% 11.71 11.55 10:16
UA Under Armour +0.99 80.50 +1.39 +1.76% 81.15 79.89 10:38
DW Drew Industries Inc. +0.99 45.34 +0.58 +1.30% 45.41 44.38 10:37
PRGO Perrigo Company +0.97 123.62 +0.76 +0.62% 123.82 122.12 10:38
FLT Fleetcor Technologies +0.97 111.78 +1.68 +1.53% 111.78 109.35 10:37
ESE Esco Technologies Inc. +0.96 33.54 +0.39 +1.18% 33.54 33.00 10:37
SWZ Swiss Helvetia Fund +0.95 14.23 +0.07 +0.49% 14.25 14.20 10:26
CMU Colonial Muni Income Trust +0.95 4.13 +0.03 +0.73% 4.13 4.10 10:35
BBT-G BB&T Corporation Ser G +0.94 19.93 +0.14 +0.71% 19.93 19.82 10:35
SKX Skechers U.S.A. +0.94 30.75 +0.41 +1.35% 30.79 30.19 10:37
FIG Fortress Investment Group +0.94 8.08 +0.09 +1.13% 8.10 7.94 10:38
TAHO Tahoe Res Inc +0.93 17.32 +0.37 +2.18% 17.43 17.02 10:35
AFT Apollo Senior Floating Rate Fund Inc. +0.93 17.98 +0.08 +0.45% 18.00 17.90 10:38
KEP Korea Electric Power Corp. +0.93 13.97 +0.16 +1.16% 13.99 13.82 10:37
NCS Nci Building Systems +0.93 12.61 +0.22 +1.78% 12.62 12.44 10:36
CBB Cincinnati Bell Inc +0.92 2.82 +0.03 +1.08% 2.82 2.77 10:38
MRC Mrc Global Inc. +0.91 27.06 +0.26 +0.97% 27.07 26.65 10:38
VR Validus Holdings +0.91 37.03 +0.21 +0.57% 37.04 36.71 10:36
LIN Lin Media Llc +0.90 19.95 +0.29 +1.48% 19.95 19.45 10:38
WPT World Point Terminals Lp +0.89 20.30 +0.10 +0.50% 20.30 20.15 10:33
VNO-J Vornado Realty Trust Pfd Cumula +0.89 25.20 +0.18 +0.72% 25.27 24.96 10:23
IGK ING Group N.V. +0.89 25.57 +0.03 +0.12% 25.59 25.55 10:37
CWHN Commonwealth REIT +0.89 20.85 +0.08 +0.39% 20.85 20.85 09:34
MWO Morgan Stanley Cap TR V Gtd Cap Secs +0.89 23.78 +0.10 +0.42% 23.78 23.73 10:18
APO Apollo Global Management Llc C +0.89 28.34 +0.50 +1.80% 28.39 27.65 10:38
ECA Encana Corp. +0.89 17.48 +0.17 +0.98% 17.56 17.18 10:38
KOG Kodiak Oil +0.89 11.92 +0.14 +1.19% 11.96 11.64 10:38
BT Bt Group Plc +0.88 55.76 +0.67 +1.22% 55.80 55.36 10:36
TVE Tennessee Valley Authority +0.87 22.39 +0.13 +0.58% 22.39 22.29 10:20
ENH Endurance Specialty Holdings Ltd +0.86 53.70 +0.37 +0.69% 54.14 53.36 10:38
FNB F.N.B. Corp. +0.86 12.18 +0.12 +1.00% 12.18 11.93 10:37
VTRB Ventas Realty Limited Partner +0.86 21.93 +0.18 +0.83% 21.93 21.93 10:26
SNV Synovus Financial Corp. +0.86 3.31 +0.04 +1.22% 3.31 3.24 10:38
LCM Advent/Claymore Enhanced Growth & +0.85 9.89 +0.04 +0.41% 9.89 9.82 10:34
USPH U.S. Physical Therapy +0.85 30.75 +0.48 +1.59% 30.75 30.01 09:44
PJH Prudential Financial Inc. +0.85 21.76 +0.12 +0.55% 21.76 21.62 10:33
NIM Nuveen Maturities Fund +0.85 9.81 +0.05 +0.51% 9.85 9.73 10:28
DX Dynex Capital +0.83 8.87 +0.09 +1.03% 8.87 8.75 10:38
CS Credit Suisse Group +0.83 30.59 +0.31 +1.02% 30.61 30.48 10:38
(0)
(0)
