Posted On: 09/27/2013 11:56:20 AM
Post# of 39348
NYSE Most Active Stocks Friday, September 27, 2013 11:55:56 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NKE Nike +3.71 73.76 +3.42 +4.86% 75.25 73.62 11:40
TSL Trina Solar Limited +3.24 14.64 +1.80 +14.02% 14.75 13.41 11:40
BSBR Banco Santander Brasil Sa +3.21 7.03 +0.48 +7.33% 7.10 6.88 11:40
WAL Western Alliance Bancorporation +2.74 18.93 +0.77 +4.24% 18.93 18.22 11:40
FL Footlocker Inc +2.67 33.97 +1.21 +3.69% 34.20 33.51 11:40
ELN Elan Corporation Plc +2.64 15.65 +0.14 +0.90% 15.69 15.47 11:40
JBN Select Asset Inc. +2.16 15.80 +0.65 +4.29% 16.20 15.11 11:34
LYV Live Nation Entertainment +2.05 18.32 +0.51 +2.86% 18.34 17.75 11:40
THO Thor Industries +2.03 58.25 +1.82 +3.23% 59.16 56.11 11:40
PFH Cabco TR Jcp 7.625 +1.99 16.36 +0.83 +5.34% 16.71 15.75 11:39
TWX Time Warner Inc. +1.97 66.04 +1.17 +1.80% 66.11 64.49 11:40
KTP Lehman Abs Corp. +1.93 16.31 +0.73 +4.69% 17.00 15.55 11:33
MGR Affiliated Managers Group Inc +1.89 23.08 +0.10 +0.44% 23.19 23.01 11:40
SSW Seaspan Corp. +1.88 24.40 +0.43 +1.79% 24.49 23.92 11:40
MHR Magnum Hunter Resources Corp. +1.83 6.26 +0.39 +6.64% 6.37 5.79 11:40
RF Regions Financing TR I +1.77 9.41 +0.23 +2.51% 9.47 9.19 11:40
YGE Yingli Green Energy Holding Company +1.75 6.56 +0.46 +7.54% 6.64 6.33 11:40
BLOX Infoblox Inc. +1.75 42.26 +2.51 +6.31% 43.05 39.26 11:40
TNP-B Tsakos Energy Navigation Limit +1.74 24.45 +0.45 +1.88% 24.45 24.09 10:29
LIN Lin Media Llc +1.71 20.20 +0.54 +2.75% 20.24 19.45 11:39
HF Hff Inc. +1.62 25.16 +0.66 +2.69% 25.21 24.18 11:40
TISI Team +1.62 39.59 +0.48 +1.23% 39.59 38.76 11:37
NCS Nci Building Systems +1.62 12.72 +0.33 +2.66% 12.73 12.44 11:37
CWHN Commonwealth REIT +1.60 20.92 +0.15 +0.72% 20.92 20.85 11:27
REG-F Regency Centers Corporation +1.58 23.42 +0.26 +1.12% 23.43 23.00 11:40
PVD Administradora De Fondos De Pensiones +1.57 92.10 +0.21 +0.23% 92.12 91.95 11:31
MPC Marathon Petroleum Corporation +1.56 65.44 +1.30 +2.03% 65.58 64.31 11:40
DKS Dick's Sporting Goods Inc +1.55 53.27 +0.98 +1.87% 53.40 52.11 11:40
SWJ Stanley Black & Decker Inc. +1.52 22.17 +0.17 +0.77% 22.26 22.04 11:40
TOT Totalfinaelf S.A. +1.52 59.08 +0.63 +1.08% 59.25 58.75 11:39
SUSP Susser Petroleum Partners Lp +1.51 30.84 +0.62 +2.05% 30.88 30.84 11:13
STL Sterling Bancorp +1.51 13.91 +0.23 +1.68% 13.91 13.58 11:38
EPR-C Entertainment Prp Pf +1.50 21.44 +0.20 +0.94% 21.45 21.33 11:29
IMAX Imax Corp. +1.49 29.64 +0.43 +1.47% 29.69 29.09 11:40
ESE Esco Technologies Inc. +1.48 33.57 +0.42 +1.27% 33.64 33.00 11:39
PRGO Perrigo Company +1.46 123.88 +1.02 +0.83% 124.13 122.12 11:40
MANU Manchester United Ltd. +1.44 17.59 +0.20 +1.15% 17.60 17.39 10:57
KOG Kodiak Oil +1.43 11.98 +0.20 +1.70% 12.22 11.64 11:40
APO Apollo Global Management Llc C +1.42 28.58 +0.74 +2.66% 28.77 27.65 11:40
PBNY Provident New York Bancorp +1.41 11.03 +0.14 +1.29% 11.03 10.80 11:25
BRSS Global Brass And Copper Holdin +1.39 17.57 +0.57 +3.35% 17.74 16.95 11:37
USPH U.S. Physical Therapy +1.39 31.16 +0.89 +2.94% 31.31 30.01 11:37
USB-O U.S. Bancorp +1.38 21.57 +0.27 +1.27% 21.80 21.27 11:40
CVO Cenveo Inc +1.36 2.97 +0.08 +2.77% 2.98 2.87 11:39
KED Kayne Anderson Energy Development Compan +1.36 28.44 +0.22 +0.78% 28.44 28.16 11:29
TGX Theragenics Corp. +1.35 2.19 +0.01 +0.46% 2.19 2.18 11:38
POL Polyone Corp. +1.32 30.51 +0.52 +1.73% 30.51 29.57 11:40
CCM Concord Medical Services +1.31 5.35 +0.13 +2.49% 5.35 5.26 11:10
GOM Gmac Llc +1.30 25.06 +0.01 +0.04% 25.12 25.05 11:40
MY China Ming Yang Wind Power Group Limited +1.30 2.23 +0.13 +6.19% 2.25 2.07 11:40
NEU Newmarket Corp. +1.27 288.70 +4.80 +1.69% 292.88 282.29 11:40
LCM Advent/Claymore Enhanced Growth & +1.26 9.91 +0.06 +0.61% 9.91 9.82 11:36
HHY Helios High Yield Fund +1.25 9.95 +0.07 +0.71% 9.95 9.91 11:18
HIL Hill International +1.25 3.21 +0.06 +1.90% 3.25 3.12 11:37
HJV Ms S.A.C. Saturns Ge Series 2002-14 +1.24 15.50 +0.35 +2.31% 16.14 15.21 10:02
NWE Northwestern Corp. +1.22 44.75 +0.68 +1.54% 44.87 43.81 11:40
ACT Actavis Inc. +1.20 145.05 +2.38 +1.67% 145.49 141.35 11:40
LAD Lithia Motors +1.20 73.18 +1.09 +1.51% 73.33 71.22 11:39
NYT New York Times Company +1.19 12.53 +0.24 +1.95% 12.72 12.15 11:40
CYT Cytec Industries Inc. +1.19 80.66 +0.89 +1.12% 80.79 79.98 11:40
PBA Pembina Pipeline Cor +1.17 33.21 +0.36 +1.10% 33.24 32.73 11:40
C-Q Citigrp Cap Vi Trups +1.15 24.86 +0.10 +0.40% 24.89 24.76 11:28
GEK General Electric Capital Corpo +1.15 20.32 +0.13 +0.64% 20.45 20.14 11:40
BT Bt Group Plc +1.14 55.99 +0.90 +1.63% 56.00 55.36 11:39
TGT Target Corp. +1.14 64.02 +0.65 +1.03% 64.11 63.29 11:40
DTZ Dte Energy Co. +1.13 24.61 +0.17 +0.70% 24.64 24.34 11:40
EW Edwards Lifesciences Corp. +1.11 69.21 +0.63 +0.92% 69.39 68.09 11:39
MPG-A Maguire Pptys Pfd A +1.10 25.93 +0.04 +0.15% 25.93 25.93 11:12
TMH Team Health Holdings +1.10 37.40 +0.60 +1.63% 37.43 36.41 11:40
NLY-A Annaly Capital Manag +1.09 24.89 +0.11 +0.44% 24.89 24.83 11:29
PFE Pfizer +1.09 28.83 +0.31 +1.09% 28.84 28.36 11:40
KMG Kmg Chemicals +1.07 22.69 +0.42 +1.89% 22.69 21.97 10:01
TVE Tennessee Valley Authority +1.06 22.47 +0.21 +0.94% 22.47 22.29 11:29
TER Teradyne +1.06 16.64 +0.18 +1.09% 16.65 16.32 11:40
ELU Entergy Louisiana Llc First M +1.05 19.24 +0.15 +0.79% 19.24 19.09 10:49
TMK-B Torchmark Corporation +1.04 22.39 +0.19 +0.86% 22.39 22.05 11:12
RGC Regal Entertainment Group +1.04 19.15 +0.15 +0.79% 19.22 18.92 11:40
VNO-J Vornado Realty Trust Pfd Cumula +1.03 25.23 +0.21 +0.84% 25.27 24.96 11:29
KNOP Knot Offshore Partners Lp Commo +1.03 24.50 +0.37 +1.53% 24.90 24.24 11:35
VG Vonage Holdings +1.03 3.17 +0.04 +1.28% 3.18 3.12 11:40
DLR-E Digital Realtytrust Inc. +1.03 23.95 +0.17 +0.71% 23.98 23.69 11:40
VR Validus Holdings +1.03 37.09 +0.27 +0.73% 37.13 36.71 11:40
NVO Novo Nordisk A/S +1.01 169.83 +1.81 +1.08% 170.32 169.62 11:38
I Intelsat S.A. Common Shares +1.00 24.08 +0.38 +1.60% 24.18 23.37 11:37
REX Rex Stores Corp. +1.00 31.53 +1.04 +3.41% 31.97 30.42 11:39
SYT Syngenta Ag +1.00 82.66 +0.53 +0.65% 82.83 82.31 11:38
BTZ Blackrock Preferred +1.00 12.79 +0.11 +0.87% 12.79 12.51 11:39
AN Autonation +1.00 53.10 +0.83 +1.59% 53.26 52.08 11:40
CYN-C City National Corporation +0.99 20.29 +0.15 +0.74% 20.29 20.16 11:27
NLS Nautilus Group +0.99 7.24 +0.16 +2.26% 7.30 7.05 11:40
IVH Ivy High Income Opportunities +0.99 17.58 +0.23 +1.33% 17.59 17.25 11:40
BWS Brown Shoe Company +0.99 23.26 +0.32 +1.39% 23.42 22.74 11:39
DL China Distance Education Holdings +0.98 10.49 +0.37 +3.66% 10.49 10.10 11:23
CCV Comcast Corporation +0.97 21.46 +0.16 +0.75% 21.49 21.33 11:34
OXY Occidental Petroleum Corp. +0.97 94.31 +0.73 +0.78% 94.48 93.30 11:40
NTI Northern Tier Energy Lp +0.97 19.89 +0.51 +2.63% 19.98 19.54 11:40
FNV Franco Nev Corp +0.96 45.35 +1.13 +2.56% 45.66 44.67 11:39
FLT Fleetcor Technologies +0.96 111.40 +1.30 +1.18% 111.99 109.35 11:40
WNS Wns Limited +0.95 21.03 +0.24 +1.15% 21.20 20.85 11:38
CMU Colonial Muni Income Trust +0.95 4.13 +0.03 +0.73% 4.13 4.10 11:38
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NKE Nike +3.71 73.76 +3.42 +4.86% 75.25 73.62 11:40
TSL Trina Solar Limited +3.24 14.64 +1.80 +14.02% 14.75 13.41 11:40
BSBR Banco Santander Brasil Sa +3.21 7.03 +0.48 +7.33% 7.10 6.88 11:40
WAL Western Alliance Bancorporation +2.74 18.93 +0.77 +4.24% 18.93 18.22 11:40
FL Footlocker Inc +2.67 33.97 +1.21 +3.69% 34.20 33.51 11:40
ELN Elan Corporation Plc +2.64 15.65 +0.14 +0.90% 15.69 15.47 11:40
JBN Select Asset Inc. +2.16 15.80 +0.65 +4.29% 16.20 15.11 11:34
LYV Live Nation Entertainment +2.05 18.32 +0.51 +2.86% 18.34 17.75 11:40
THO Thor Industries +2.03 58.25 +1.82 +3.23% 59.16 56.11 11:40
PFH Cabco TR Jcp 7.625 +1.99 16.36 +0.83 +5.34% 16.71 15.75 11:39
TWX Time Warner Inc. +1.97 66.04 +1.17 +1.80% 66.11 64.49 11:40
KTP Lehman Abs Corp. +1.93 16.31 +0.73 +4.69% 17.00 15.55 11:33
MGR Affiliated Managers Group Inc +1.89 23.08 +0.10 +0.44% 23.19 23.01 11:40
SSW Seaspan Corp. +1.88 24.40 +0.43 +1.79% 24.49 23.92 11:40
MHR Magnum Hunter Resources Corp. +1.83 6.26 +0.39 +6.64% 6.37 5.79 11:40
RF Regions Financing TR I +1.77 9.41 +0.23 +2.51% 9.47 9.19 11:40
YGE Yingli Green Energy Holding Company +1.75 6.56 +0.46 +7.54% 6.64 6.33 11:40
BLOX Infoblox Inc. +1.75 42.26 +2.51 +6.31% 43.05 39.26 11:40
TNP-B Tsakos Energy Navigation Limit +1.74 24.45 +0.45 +1.88% 24.45 24.09 10:29
LIN Lin Media Llc +1.71 20.20 +0.54 +2.75% 20.24 19.45 11:39
HF Hff Inc. +1.62 25.16 +0.66 +2.69% 25.21 24.18 11:40
TISI Team +1.62 39.59 +0.48 +1.23% 39.59 38.76 11:37
NCS Nci Building Systems +1.62 12.72 +0.33 +2.66% 12.73 12.44 11:37
CWHN Commonwealth REIT +1.60 20.92 +0.15 +0.72% 20.92 20.85 11:27
REG-F Regency Centers Corporation +1.58 23.42 +0.26 +1.12% 23.43 23.00 11:40
PVD Administradora De Fondos De Pensiones +1.57 92.10 +0.21 +0.23% 92.12 91.95 11:31
MPC Marathon Petroleum Corporation +1.56 65.44 +1.30 +2.03% 65.58 64.31 11:40
DKS Dick's Sporting Goods Inc +1.55 53.27 +0.98 +1.87% 53.40 52.11 11:40
SWJ Stanley Black & Decker Inc. +1.52 22.17 +0.17 +0.77% 22.26 22.04 11:40
TOT Totalfinaelf S.A. +1.52 59.08 +0.63 +1.08% 59.25 58.75 11:39
SUSP Susser Petroleum Partners Lp +1.51 30.84 +0.62 +2.05% 30.88 30.84 11:13
STL Sterling Bancorp +1.51 13.91 +0.23 +1.68% 13.91 13.58 11:38
EPR-C Entertainment Prp Pf +1.50 21.44 +0.20 +0.94% 21.45 21.33 11:29
IMAX Imax Corp. +1.49 29.64 +0.43 +1.47% 29.69 29.09 11:40
ESE Esco Technologies Inc. +1.48 33.57 +0.42 +1.27% 33.64 33.00 11:39
PRGO Perrigo Company +1.46 123.88 +1.02 +0.83% 124.13 122.12 11:40
MANU Manchester United Ltd. +1.44 17.59 +0.20 +1.15% 17.60 17.39 10:57
KOG Kodiak Oil +1.43 11.98 +0.20 +1.70% 12.22 11.64 11:40
APO Apollo Global Management Llc C +1.42 28.58 +0.74 +2.66% 28.77 27.65 11:40
PBNY Provident New York Bancorp +1.41 11.03 +0.14 +1.29% 11.03 10.80 11:25
BRSS Global Brass And Copper Holdin +1.39 17.57 +0.57 +3.35% 17.74 16.95 11:37
USPH U.S. Physical Therapy +1.39 31.16 +0.89 +2.94% 31.31 30.01 11:37
USB-O U.S. Bancorp +1.38 21.57 +0.27 +1.27% 21.80 21.27 11:40
CVO Cenveo Inc +1.36 2.97 +0.08 +2.77% 2.98 2.87 11:39
KED Kayne Anderson Energy Development Compan +1.36 28.44 +0.22 +0.78% 28.44 28.16 11:29
TGX Theragenics Corp. +1.35 2.19 +0.01 +0.46% 2.19 2.18 11:38
POL Polyone Corp. +1.32 30.51 +0.52 +1.73% 30.51 29.57 11:40
CCM Concord Medical Services +1.31 5.35 +0.13 +2.49% 5.35 5.26 11:10
GOM Gmac Llc +1.30 25.06 +0.01 +0.04% 25.12 25.05 11:40
MY China Ming Yang Wind Power Group Limited +1.30 2.23 +0.13 +6.19% 2.25 2.07 11:40
NEU Newmarket Corp. +1.27 288.70 +4.80 +1.69% 292.88 282.29 11:40
LCM Advent/Claymore Enhanced Growth & +1.26 9.91 +0.06 +0.61% 9.91 9.82 11:36
HHY Helios High Yield Fund +1.25 9.95 +0.07 +0.71% 9.95 9.91 11:18
HIL Hill International +1.25 3.21 +0.06 +1.90% 3.25 3.12 11:37
HJV Ms S.A.C. Saturns Ge Series 2002-14 +1.24 15.50 +0.35 +2.31% 16.14 15.21 10:02
NWE Northwestern Corp. +1.22 44.75 +0.68 +1.54% 44.87 43.81 11:40
ACT Actavis Inc. +1.20 145.05 +2.38 +1.67% 145.49 141.35 11:40
LAD Lithia Motors +1.20 73.18 +1.09 +1.51% 73.33 71.22 11:39
NYT New York Times Company +1.19 12.53 +0.24 +1.95% 12.72 12.15 11:40
CYT Cytec Industries Inc. +1.19 80.66 +0.89 +1.12% 80.79 79.98 11:40
PBA Pembina Pipeline Cor +1.17 33.21 +0.36 +1.10% 33.24 32.73 11:40
C-Q Citigrp Cap Vi Trups +1.15 24.86 +0.10 +0.40% 24.89 24.76 11:28
GEK General Electric Capital Corpo +1.15 20.32 +0.13 +0.64% 20.45 20.14 11:40
BT Bt Group Plc +1.14 55.99 +0.90 +1.63% 56.00 55.36 11:39
TGT Target Corp. +1.14 64.02 +0.65 +1.03% 64.11 63.29 11:40
DTZ Dte Energy Co. +1.13 24.61 +0.17 +0.70% 24.64 24.34 11:40
EW Edwards Lifesciences Corp. +1.11 69.21 +0.63 +0.92% 69.39 68.09 11:39
MPG-A Maguire Pptys Pfd A +1.10 25.93 +0.04 +0.15% 25.93 25.93 11:12
TMH Team Health Holdings +1.10 37.40 +0.60 +1.63% 37.43 36.41 11:40
NLY-A Annaly Capital Manag +1.09 24.89 +0.11 +0.44% 24.89 24.83 11:29
PFE Pfizer +1.09 28.83 +0.31 +1.09% 28.84 28.36 11:40
KMG Kmg Chemicals +1.07 22.69 +0.42 +1.89% 22.69 21.97 10:01
TVE Tennessee Valley Authority +1.06 22.47 +0.21 +0.94% 22.47 22.29 11:29
TER Teradyne +1.06 16.64 +0.18 +1.09% 16.65 16.32 11:40
ELU Entergy Louisiana Llc First M +1.05 19.24 +0.15 +0.79% 19.24 19.09 10:49
TMK-B Torchmark Corporation +1.04 22.39 +0.19 +0.86% 22.39 22.05 11:12
RGC Regal Entertainment Group +1.04 19.15 +0.15 +0.79% 19.22 18.92 11:40
VNO-J Vornado Realty Trust Pfd Cumula +1.03 25.23 +0.21 +0.84% 25.27 24.96 11:29
KNOP Knot Offshore Partners Lp Commo +1.03 24.50 +0.37 +1.53% 24.90 24.24 11:35
VG Vonage Holdings +1.03 3.17 +0.04 +1.28% 3.18 3.12 11:40
DLR-E Digital Realtytrust Inc. +1.03 23.95 +0.17 +0.71% 23.98 23.69 11:40
VR Validus Holdings +1.03 37.09 +0.27 +0.73% 37.13 36.71 11:40
NVO Novo Nordisk A/S +1.01 169.83 +1.81 +1.08% 170.32 169.62 11:38
I Intelsat S.A. Common Shares +1.00 24.08 +0.38 +1.60% 24.18 23.37 11:37
REX Rex Stores Corp. +1.00 31.53 +1.04 +3.41% 31.97 30.42 11:39
SYT Syngenta Ag +1.00 82.66 +0.53 +0.65% 82.83 82.31 11:38
BTZ Blackrock Preferred +1.00 12.79 +0.11 +0.87% 12.79 12.51 11:39
AN Autonation +1.00 53.10 +0.83 +1.59% 53.26 52.08 11:40
CYN-C City National Corporation +0.99 20.29 +0.15 +0.74% 20.29 20.16 11:27
NLS Nautilus Group +0.99 7.24 +0.16 +2.26% 7.30 7.05 11:40
IVH Ivy High Income Opportunities +0.99 17.58 +0.23 +1.33% 17.59 17.25 11:40
BWS Brown Shoe Company +0.99 23.26 +0.32 +1.39% 23.42 22.74 11:39
DL China Distance Education Holdings +0.98 10.49 +0.37 +3.66% 10.49 10.10 11:23
CCV Comcast Corporation +0.97 21.46 +0.16 +0.75% 21.49 21.33 11:34
OXY Occidental Petroleum Corp. +0.97 94.31 +0.73 +0.78% 94.48 93.30 11:40
NTI Northern Tier Energy Lp +0.97 19.89 +0.51 +2.63% 19.98 19.54 11:40
FNV Franco Nev Corp +0.96 45.35 +1.13 +2.56% 45.66 44.67 11:39
FLT Fleetcor Technologies +0.96 111.40 +1.30 +1.18% 111.99 109.35 11:40
WNS Wns Limited +0.95 21.03 +0.24 +1.15% 21.20 20.85 11:38
CMU Colonial Muni Income Trust +0.95 4.13 +0.03 +0.73% 4.13 4.10 11:38
(0)
(0)
