US Exchanges Most Active Stocks Friday, October 25
Post# of 39338
Posted On: 10/25/2013 11:59:33 AM
US Exchanges Most Active Stocks Friday, October 25, 2013 11:59:10 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ELY Callaway Golf Company +4.42 8.44 +1.18 +16.25% 8.44 7.82 11:43
CECO Career Education Corp. +4.41 6.09 +2.29 +60.26% 6.50 5.66 11:43
TREX Trex Company +4.38 64.53 +10.66 +19.79% 65.88 55.26 11:43
GB Greatbatch +4.28 40.09 +2.94 +7.91% 40.91 38.99 11:43
PCCC Pc Connection +4.28 19.25 +1.71 +9.75% 19.40 17.63 11:41
CTCT Constant Contact +4.10 27.23 +4.21 +18.29% 29.71 26.12 11:43
AVY Avery Dennison Corp. +4.04 47.72 +3.67 +8.33% 49.97 46.49 11:43
LSCC Lattice Semiconductor Corp. +4.01 4.84 +0.64 +15.24% 4.84 4.49 11:43
PFS Provident Financial Services +4.00 18.81 +1.02 +5.73% 18.99 18.26 11:43
MPWR Monolithic Power Systems +3.98 32.24 +4.65 +16.85% 32.90 31.00 11:43
QLGC Qlogic Corp. +3.94 11.96 +1.18 +10.95% 12.09 11.27 11:43
MKTO Marketo Inc. +3.89 38.90 +4.37 +12.66% 39.49 36.31 11:43
EHTH Ehealth +3.80 44.55 +5.78 +14.91% 45.47 39.41 11:43
SPNC The Spectranetics Corp. +3.74 19.98 +1.38 +7.42% 20.25 19.00 11:43
DECK Deckers Outdoor Corp. +3.72 68.28 +10.18 +17.52% 69.90 66.30 11:43
FLS Flowserve Corp. +3.65 67.44 +3.95 +6.22% 69.00 65.82 11:43
MSFT Microsoft Corp. +3.61 35.71 +1.99 +5.90% 36.29 35.60 11:43
ISBC Investors Bancorp +3.50 23.80 +0.84 +3.66% 23.97 23.05 11:43
LOGM Logmein +3.46 33.35 +2.73 +8.92% 34.53 32.26 11:42
ROIAK Radio One +3.46 3.21 +0.26 +8.81% 3.27 2.90 11:42
LPNT Lifepoint Hospitals +3.45 49.77 +1.79 +3.73% 50.53 47.95 11:43
TTGT Techtarget +3.40 5.01 +0.07 +1.42% 5.16 4.98 11:35
ZNGA Zynga Inc. +3.37 3.97 +0.43 +12.15% 4.05 3.86 11:43
VVI Viad Corp. +3.35 26.80 +1.22 +4.77% 27.14 26.54 11:42
CHH Choice Hotels International +3.34 47.61 +3.35 +7.57% 48.14 44.20 11:43
MXIM Maxim Integrated Products +3.31 30.71 +1.66 +5.71% 31.40 30.54 11:43
WSFS Wsfs Financial Corp. +3.19 70.35 +4.63 +7.05% 75.84 66.33 11:39
SCSC Scansource +3.02 38.00 +1.83 +5.06% 38.00 36.09 11:43
CA CA Inc. +3.02 31.66 +1.27 +4.18% 32.95 31.49 11:43
NECB Northeast Community Bancorp +3.00 7.10 +0.29 +4.26% 7.20 6.76 11:30
BLDR Builders Firstsource +2.99 7.25 +0.72 +11.03% 7.45 6.90 11:43
AMZN Amazon.Com +2.98 358.14 +25.93 +7.81% 368.40 352.62 11:43
BHE Benchmark Electronics +2.94 23.13 +0.96 +4.33% 23.15 22.28 11:43
IPCM Ipc The Hospitalist Company +2.87 53.43 +1.89 +3.67% 55.19 51.55 11:43
MXWL Maxwell Technologies +2.86 8.05 +0.65 +8.78% 8.14 7.49 11:43
CYN City National Corp. +2.84 72.44 +2.99 +4.31% 73.98 71.47 11:43
AFOP Alliance Fiber Optic Products +2.78 20.44 +2.97 +17.00% 21.59 19.36 11:43
HITT Hittite Microwave Corp. +2.75 64.90 +5.37 +9.02% 65.50 60.50 11:43
DST Dst Systems +2.73 84.30 +2.99 +3.68% 84.45 81.63 11:43
NOV National-Oilwell +2.73 82.08 +2.95 +3.73% 82.64 81.13 11:43
LYTS Lsi Industries Inc. +2.72 9.46 +0.36 +3.96% 9.60 9.19 11:43
BG Bunge Limited +2.72 82.35 +2.24 +2.80% 82.64 79.90 11:42
ROMA Roma Financial Corp. +2.56 19.99 +0.54 +2.78% 20.00 19.20 11:34
SIMO Silicon Motion Technology Corp. +2.54 12.57 +0.83 +7.07% 13.00 12.07 11:41
WY Weyerhaeuser Company +2.53 31.40 +1.10 +3.63% 32.00 30.92 11:43
LPS Lender Processing Services Inc +2.50 34.02 +0.34 +1.01% 34.02 33.72 11:43
SLP Simulations Plus +2.49 4.90 +0.11 +2.30% 4.90 4.80 11:43
ITI Iteris +2.49 2.08 +0.09 +4.52% 2.09 2.00 11:39
AON Aon Plc +2.49 78.02 +2.44 +3.23% 78.75 74.60 11:43
LFVN Lifevantage Corp +2.47 2.59 +0.10 +4.02% 2.62 2.49 11:43
BCOV Brightcove Inc. +2.47 14.74 +1.16 +8.54% 15.26 14.07 11:43
BREW Craft Brewers Alliance Inc +2.46 17.29 +0.90 +5.49% 17.75 16.31 11:43
MORN Morningstar +2.39 81.06 +2.68 +3.42% 81.60 78.29 11:41
WETF Wisdomtree Invstmnts +2.36 14.27 +1.03 +7.78% 15.25 14.00 11:43
WDC Western Digital Corp. +2.35 73.37 +2.83 +4.01% 74.33 71.49 11:43
COLM Columbia Sportswear Company +2.34 67.48 +2.37 +3.64% 67.56 66.04 11:43
CLF Cliffs Natural Resources Inc. +2.30 24.85 +1.27 +5.39% 25.05 23.81 11:43
VVTV Valuevision Media +2.29 5.35 +0.31 +6.15% 5.66 5.05 11:40
GNC Gnc Holdings Inc. +2.28 58.33 +1.76 +3.11% 58.91 57.38 11:43
AB Alliance Capital Management L.P. +2.27 21.85 +0.70 +3.31% 21.86 21.24 11:39
MCRS Micros Systems +2.26 53.39 +1.59 +3.07% 55.53 52.45 11:43
TEVA Teva Pharmaceutical Industries Limited +2.24 41.40 +1.08 +2.68% 41.74 40.27 11:43
IEC Iec Electronics +2.23 4.50 +0.27 +6.38% 4.50 4.30 11:34
GLUU Glu Mobile Inc. +2.22 3.53 +0.23 +6.97% 3.59 3.40 11:43
PACR Pacer International +2.20 7.32 +0.34 +4.87% 7.59 7.00 11:42
SPSC Sps Commerce +2.19 78.88 +4.88 +6.59% 79.98 77.34 11:43
STO Statoil Asa +2.18 24.07 +0.43 +1.82% 24.20 24.00 11:43
THI Tim Hortons Inc. +2.18 60.66 +0.98 +1.64% 60.97 59.52 11:41
OGEN Oragenics Inc +2.15 2.81 +0.21 +8.08% 2.90 2.81 10:59
MLNK Moduslink Global Solutions Inc +2.13 4.18 +0.28 +7.18% 4.24 3.92 11:43
IOC Interoil Corp +2.11 68.44 +3.21 +4.92% 69.00 64.96 11:43
EFX Equifax +2.06 65.48 +1.75 +2.75% 65.53 64.17 11:43
STCK Stock Building Supply Holdings +2.04 15.18 +0.64 +4.40% 15.18 14.60 11:43
CPWR Compuware Corp. +2.03 10.67 +0.15 +1.43% 10.95 10.59 11:42
BMTC Bryn Mawr Bank Corp. +2.00 28.65 +0.83 +2.98% 28.65 27.76 11:14
SUPX Supertex +1.98 26.59 +1.02 +3.99% 26.59 25.58 11:31
FUR Winthrop Realty Trust +1.96 12.01 +0.22 +1.87% 12.02 11.84 11:43
JNS Janus Capital Group Inc +1.95 9.85 +0.31 +3.25% 9.87 9.54 11:43
ETN Eaton Corp. +1.95 70.81 +2.31 +3.37% 72.54 67.50 11:43
GYRO Gyrodyne Company Of America +1.95 73.99 +0.39 +0.53% 74.63 73.17 11:43
OABC Omniamerican Bancorp +1.94 22.45 +0.52 +2.37% 22.55 22.10 11:19
TOT Totalfinaelf S.A. +1.94 61.45 +0.84 +1.39% 61.87 61.45 11:43
COG Cabot Oil & Gas Corp. +1.93 36.10 +1.26 +3.62% 36.99 35.50 11:43
DKL Delek Logistics Partners Lp +1.93 30.44 +0.35 +1.16% 30.45 30.23 11:36
EMES Emerge Energy Services Lp Commo +1.92 37.25 +1.72 +4.84% 37.50 36.26 11:43
THRX Theravance +1.91 38.17 +2.02 +5.59% 38.59 36.05 11:43
NVE Nv Energy Inc +1.91 23.75 +0.05 +0.21% 23.76 23.68 11:43
CCIX Coleman Cable +1.90 21.69 +0.79 +3.78% 22.29 20.96 11:41
ARNA Arena Pharmaceuticals +1.88 4.84 +0.27 +5.91% 4.89 4.55 11:43
CHSCP Chs Inc +1.87 29.84 +0.42 +1.43% 29.88 29.50 11:28
RADA Rada Electronics Industries Limited +1.87 2.08 +0.18 +9.47% 2.08 1.86 11:10
WMK Weis Markets +1.87 53.92 +1.77 +3.39% 53.92 52.64 11:14
CIB Bancolombia S.A. +1.86 57.06 +0.64 +1.13% 57.38 56.39 11:38
MCK Mckesson Corp. +1.85 154.64 +4.64 +3.09% 154.94 151.05 11:43
ABBV Abbvie Inc. Common Stock +1.83 49.26 +1.33 +2.77% 49.83 48.56 11:43
HKTV Hong Kong Television Network Ltd. Ads +1.82 6.57 +0.64 +10.79% 6.76 6.51 11:25
SONA Southern National Bancorp Of Virginia +1.82 9.72 +0.17 +1.78% 9.72 9.57 11:28
ALXN Alexion Pharmaceuticals +1.81 122.62 +5.92 +5.07% 123.74 117.77 11:43
CYAN Cyanotech Corp. +1.81 5.10 +0.14 +2.82% 5.10 4.90 10:58
QEPM Qep Midstream Partners Lp +1.79 23.63 +0.49 +2.12% 23.64 23.25 11:39
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ELY Callaway Golf Company +4.42 8.44 +1.18 +16.25% 8.44 7.82 11:43
CECO Career Education Corp. +4.41 6.09 +2.29 +60.26% 6.50 5.66 11:43
TREX Trex Company +4.38 64.53 +10.66 +19.79% 65.88 55.26 11:43
GB Greatbatch +4.28 40.09 +2.94 +7.91% 40.91 38.99 11:43
PCCC Pc Connection +4.28 19.25 +1.71 +9.75% 19.40 17.63 11:41
CTCT Constant Contact +4.10 27.23 +4.21 +18.29% 29.71 26.12 11:43
AVY Avery Dennison Corp. +4.04 47.72 +3.67 +8.33% 49.97 46.49 11:43
LSCC Lattice Semiconductor Corp. +4.01 4.84 +0.64 +15.24% 4.84 4.49 11:43
PFS Provident Financial Services +4.00 18.81 +1.02 +5.73% 18.99 18.26 11:43
MPWR Monolithic Power Systems +3.98 32.24 +4.65 +16.85% 32.90 31.00 11:43
QLGC Qlogic Corp. +3.94 11.96 +1.18 +10.95% 12.09 11.27 11:43
MKTO Marketo Inc. +3.89 38.90 +4.37 +12.66% 39.49 36.31 11:43
EHTH Ehealth +3.80 44.55 +5.78 +14.91% 45.47 39.41 11:43
SPNC The Spectranetics Corp. +3.74 19.98 +1.38 +7.42% 20.25 19.00 11:43
DECK Deckers Outdoor Corp. +3.72 68.28 +10.18 +17.52% 69.90 66.30 11:43
FLS Flowserve Corp. +3.65 67.44 +3.95 +6.22% 69.00 65.82 11:43
MSFT Microsoft Corp. +3.61 35.71 +1.99 +5.90% 36.29 35.60 11:43
ISBC Investors Bancorp +3.50 23.80 +0.84 +3.66% 23.97 23.05 11:43
LOGM Logmein +3.46 33.35 +2.73 +8.92% 34.53 32.26 11:42
ROIAK Radio One +3.46 3.21 +0.26 +8.81% 3.27 2.90 11:42
LPNT Lifepoint Hospitals +3.45 49.77 +1.79 +3.73% 50.53 47.95 11:43
TTGT Techtarget +3.40 5.01 +0.07 +1.42% 5.16 4.98 11:35
ZNGA Zynga Inc. +3.37 3.97 +0.43 +12.15% 4.05 3.86 11:43
VVI Viad Corp. +3.35 26.80 +1.22 +4.77% 27.14 26.54 11:42
CHH Choice Hotels International +3.34 47.61 +3.35 +7.57% 48.14 44.20 11:43
MXIM Maxim Integrated Products +3.31 30.71 +1.66 +5.71% 31.40 30.54 11:43
WSFS Wsfs Financial Corp. +3.19 70.35 +4.63 +7.05% 75.84 66.33 11:39
SCSC Scansource +3.02 38.00 +1.83 +5.06% 38.00 36.09 11:43
CA CA Inc. +3.02 31.66 +1.27 +4.18% 32.95 31.49 11:43
NECB Northeast Community Bancorp +3.00 7.10 +0.29 +4.26% 7.20 6.76 11:30
BLDR Builders Firstsource +2.99 7.25 +0.72 +11.03% 7.45 6.90 11:43
AMZN Amazon.Com +2.98 358.14 +25.93 +7.81% 368.40 352.62 11:43
BHE Benchmark Electronics +2.94 23.13 +0.96 +4.33% 23.15 22.28 11:43
IPCM Ipc The Hospitalist Company +2.87 53.43 +1.89 +3.67% 55.19 51.55 11:43
MXWL Maxwell Technologies +2.86 8.05 +0.65 +8.78% 8.14 7.49 11:43
CYN City National Corp. +2.84 72.44 +2.99 +4.31% 73.98 71.47 11:43
AFOP Alliance Fiber Optic Products +2.78 20.44 +2.97 +17.00% 21.59 19.36 11:43
HITT Hittite Microwave Corp. +2.75 64.90 +5.37 +9.02% 65.50 60.50 11:43
DST Dst Systems +2.73 84.30 +2.99 +3.68% 84.45 81.63 11:43
NOV National-Oilwell +2.73 82.08 +2.95 +3.73% 82.64 81.13 11:43
LYTS Lsi Industries Inc. +2.72 9.46 +0.36 +3.96% 9.60 9.19 11:43
BG Bunge Limited +2.72 82.35 +2.24 +2.80% 82.64 79.90 11:42
ROMA Roma Financial Corp. +2.56 19.99 +0.54 +2.78% 20.00 19.20 11:34
SIMO Silicon Motion Technology Corp. +2.54 12.57 +0.83 +7.07% 13.00 12.07 11:41
WY Weyerhaeuser Company +2.53 31.40 +1.10 +3.63% 32.00 30.92 11:43
LPS Lender Processing Services Inc +2.50 34.02 +0.34 +1.01% 34.02 33.72 11:43
SLP Simulations Plus +2.49 4.90 +0.11 +2.30% 4.90 4.80 11:43
ITI Iteris +2.49 2.08 +0.09 +4.52% 2.09 2.00 11:39
AON Aon Plc +2.49 78.02 +2.44 +3.23% 78.75 74.60 11:43
LFVN Lifevantage Corp +2.47 2.59 +0.10 +4.02% 2.62 2.49 11:43
BCOV Brightcove Inc. +2.47 14.74 +1.16 +8.54% 15.26 14.07 11:43
BREW Craft Brewers Alliance Inc +2.46 17.29 +0.90 +5.49% 17.75 16.31 11:43
MORN Morningstar +2.39 81.06 +2.68 +3.42% 81.60 78.29 11:41
WETF Wisdomtree Invstmnts +2.36 14.27 +1.03 +7.78% 15.25 14.00 11:43
WDC Western Digital Corp. +2.35 73.37 +2.83 +4.01% 74.33 71.49 11:43
COLM Columbia Sportswear Company +2.34 67.48 +2.37 +3.64% 67.56 66.04 11:43
CLF Cliffs Natural Resources Inc. +2.30 24.85 +1.27 +5.39% 25.05 23.81 11:43
VVTV Valuevision Media +2.29 5.35 +0.31 +6.15% 5.66 5.05 11:40
GNC Gnc Holdings Inc. +2.28 58.33 +1.76 +3.11% 58.91 57.38 11:43
AB Alliance Capital Management L.P. +2.27 21.85 +0.70 +3.31% 21.86 21.24 11:39
MCRS Micros Systems +2.26 53.39 +1.59 +3.07% 55.53 52.45 11:43
TEVA Teva Pharmaceutical Industries Limited +2.24 41.40 +1.08 +2.68% 41.74 40.27 11:43
IEC Iec Electronics +2.23 4.50 +0.27 +6.38% 4.50 4.30 11:34
GLUU Glu Mobile Inc. +2.22 3.53 +0.23 +6.97% 3.59 3.40 11:43
PACR Pacer International +2.20 7.32 +0.34 +4.87% 7.59 7.00 11:42
SPSC Sps Commerce +2.19 78.88 +4.88 +6.59% 79.98 77.34 11:43
STO Statoil Asa +2.18 24.07 +0.43 +1.82% 24.20 24.00 11:43
THI Tim Hortons Inc. +2.18 60.66 +0.98 +1.64% 60.97 59.52 11:41
OGEN Oragenics Inc +2.15 2.81 +0.21 +8.08% 2.90 2.81 10:59
MLNK Moduslink Global Solutions Inc +2.13 4.18 +0.28 +7.18% 4.24 3.92 11:43
IOC Interoil Corp +2.11 68.44 +3.21 +4.92% 69.00 64.96 11:43
EFX Equifax +2.06 65.48 +1.75 +2.75% 65.53 64.17 11:43
STCK Stock Building Supply Holdings +2.04 15.18 +0.64 +4.40% 15.18 14.60 11:43
CPWR Compuware Corp. +2.03 10.67 +0.15 +1.43% 10.95 10.59 11:42
BMTC Bryn Mawr Bank Corp. +2.00 28.65 +0.83 +2.98% 28.65 27.76 11:14
SUPX Supertex +1.98 26.59 +1.02 +3.99% 26.59 25.58 11:31
FUR Winthrop Realty Trust +1.96 12.01 +0.22 +1.87% 12.02 11.84 11:43
JNS Janus Capital Group Inc +1.95 9.85 +0.31 +3.25% 9.87 9.54 11:43
ETN Eaton Corp. +1.95 70.81 +2.31 +3.37% 72.54 67.50 11:43
GYRO Gyrodyne Company Of America +1.95 73.99 +0.39 +0.53% 74.63 73.17 11:43
OABC Omniamerican Bancorp +1.94 22.45 +0.52 +2.37% 22.55 22.10 11:19
TOT Totalfinaelf S.A. +1.94 61.45 +0.84 +1.39% 61.87 61.45 11:43
COG Cabot Oil & Gas Corp. +1.93 36.10 +1.26 +3.62% 36.99 35.50 11:43
DKL Delek Logistics Partners Lp +1.93 30.44 +0.35 +1.16% 30.45 30.23 11:36
EMES Emerge Energy Services Lp Commo +1.92 37.25 +1.72 +4.84% 37.50 36.26 11:43
THRX Theravance +1.91 38.17 +2.02 +5.59% 38.59 36.05 11:43
NVE Nv Energy Inc +1.91 23.75 +0.05 +0.21% 23.76 23.68 11:43
CCIX Coleman Cable +1.90 21.69 +0.79 +3.78% 22.29 20.96 11:41
ARNA Arena Pharmaceuticals +1.88 4.84 +0.27 +5.91% 4.89 4.55 11:43
CHSCP Chs Inc +1.87 29.84 +0.42 +1.43% 29.88 29.50 11:28
RADA Rada Electronics Industries Limited +1.87 2.08 +0.18 +9.47% 2.08 1.86 11:10
WMK Weis Markets +1.87 53.92 +1.77 +3.39% 53.92 52.64 11:14
CIB Bancolombia S.A. +1.86 57.06 +0.64 +1.13% 57.38 56.39 11:38
MCK Mckesson Corp. +1.85 154.64 +4.64 +3.09% 154.94 151.05 11:43
ABBV Abbvie Inc. Common Stock +1.83 49.26 +1.33 +2.77% 49.83 48.56 11:43
HKTV Hong Kong Television Network Ltd. Ads +1.82 6.57 +0.64 +10.79% 6.76 6.51 11:25
SONA Southern National Bancorp Of Virginia +1.82 9.72 +0.17 +1.78% 9.72 9.57 11:28
ALXN Alexion Pharmaceuticals +1.81 122.62 +5.92 +5.07% 123.74 117.77 11:43
CYAN Cyanotech Corp. +1.81 5.10 +0.14 +2.82% 5.10 4.90 10:58
QEPM Qep Midstream Partners Lp +1.79 23.63 +0.49 +2.12% 23.64 23.25 11:39
(0)
(0)