NYSE Most Active Stocks Friday, October 25, 2013 2
Post# of 39337
Posted On: 10/25/2013 2:09:45 PM
NYSE Most Active Stocks Friday, October 25, 2013 2:09:22 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ELY Callaway Golf Company +4.47 8.60 +1.34 +18.46% 8.60 7.82 13:54
TREX Trex Company +4.44 65.40 +11.53 +21.40% 65.88 55.26 13:54
GB Greatbatch +4.22 39.89 +2.74 +7.38% 40.91 38.99 13:52
AVY Avery Dennison Corp. +3.95 47.40 +3.35 +7.60% 49.97 46.49 13:54
FLS Flowserve Corp. +3.91 68.27 +4.78 +7.53% 69.00 65.82 13:54
PFS Provident Financial Services +3.80 18.82 +1.03 +5.79% 19.05 18.26 13:52
CHH Choice Hotels International +3.71 48.31 +4.05 +9.15% 49.37 44.20 13:52
VVI Viad Corp. +3.25 26.87 +1.29 +5.04% 27.14 26.40 13:52
CPN Calpine Corp. +3.24 20.75 +1.18 +6.03% 20.78 19.53 13:54
BHE Benchmark Electronics +3.24 23.33 +1.16 +5.23% 23.38 22.28 13:54
NRG Nrg Energy +3.17 29.95 +1.76 +6.24% 30.11 28.04 13:54
LPS Lender Processing Services Inc +3.01 34.13 +0.45 +1.34% 34.14 33.72 13:53
NOV National-Oilwell +2.89 82.43 +3.30 +4.17% 82.64 81.13 13:54
DST Dst Systems +2.82 84.31 +3.00 +3.69% 84.48 81.63 13:53
GNC Gnc Holdings Inc. +2.80 58.91 +2.34 +4.14% 59.21 57.38 13:54
CYN City National Corp. +2.79 72.37 +2.92 +4.20% 73.98 71.47 13:54
GBAB Guggenheim Build America Bonds +2.77 20.77 +0.63 +3.13% 20.77 20.10 13:52
BG Bunge Limited +2.70 82.22 +2.11 +2.63% 82.64 79.90 13:53
CLF Cliffs Natural Resources Inc. +2.70 25.28 +1.70 +7.21% 25.63 23.81 13:54
SSD Simpson Manufacturing Company +2.67 35.85 +1.90 +5.60% 37.03 34.36 13:53
BCO Brink's Company +2.58 32.08 +1.46 +4.77% 32.09 30.60 13:53
HLX Helix Energy Solutions Group +2.53 24.08 +1.07 +4.65% 24.10 23.01 13:53
RBS-T Royal Bk Pfd +2.51 23.50 +0.46 +2.00% 23.69 23.05 13:52
GNRC Generac Holdings Inc. +2.50 51.97 +4.53 +9.55% 52.32 47.50 13:53
WY Weyerhaeuser Company +2.45 31.31 +1.01 +3.33% 32.00 30.92 13:54
COG Cabot Oil & Gas Corp. +2.45 36.58 +1.74 +4.99% 36.99 35.50 13:54
CLV Cliffs Natural Resources Inc. Dep. Pfd. +2.43 22.70 +0.86 +3.94% 22.85 22.16 13:53
AB Alliance Capital Management L.P. +2.41 21.91 +0.76 +3.59% 22.05 21.24 13:53
PCF Putnam High Income Bond Fund +2.40 8.20 +0.11 +1.36% 8.20 8.14 13:52
ETN Eaton Corp. +2.35 71.51 +3.01 +4.39% 72.54 67.50 13:54
FNF Fidelity National Financial +2.33 27.71 +0.63 +2.33% 27.96 27.11 13:54
STO Statoil Asa +2.30 24.10 +0.46 +1.95% 24.20 24.00 13:53
TEVA Teva Pharmaceutical Industries Limited +2.28 41.50 +1.18 +2.93% 41.74 40.27 13:53
DTE Dte Energy Company +2.23 69.10 +1.50 +2.22% 69.43 66.59 13:53
O Realty Income Corp. +2.21 42.71 +1.17 +2.82% 42.71 41.51 13:54
O-F Realty Income Corporation +2.18 24.50 +0.15 +0.62% 24.55 24.38 13:38
IOC Interoil Corp +2.17 68.63 +3.40 +5.21% 69.00 64.96 13:52
MCK Mckesson Corp. +2.14 155.69 +5.69 +3.79% 156.27 151.05 13:53
CMP Compass Minerals Intl Inc +2.11 77.16 +1.28 +1.69% 77.20 75.27 13:53
NNN National Retail Properties +2.11 35.28 +1.28 +3.76% 35.31 34.05 13:53
AON Aon Plc +2.11 77.56 +1.98 +2.62% 78.75 74.60 13:53
ESV Ensco Plc +2.09 56.65 +1.26 +2.27% 56.92 55.51 13:53
THI Tim Hortons Inc. +2.07 60.60 +0.92 +1.54% 60.97 59.52 13:53
WCC Wesco International +2.07 79.73 +2.57 +3.33% 79.73 76.99 13:53
SRC Spirit Realty Capital Inc. +2.06 10.26 +0.23 +2.29% 10.27 9.98 13:54
HW Headwaters Inc. +2.06 9.37 +0.31 +3.42% 9.41 9.10 13:53
SHW Sherwin-Williams Company +2.06 193.00 +6.00 +3.21% 193.99 190.00 13:53
REXR Rexford Industrial Realty Inc +2.05 14.10 +0.28 +2.03% 14.19 13.75 13:51
HTGC Hercules Technology Growth Capital +2.03 16.01 +0.24 +1.52% 16.12 15.76 13:51
WY-A Weyerhaeuser Co. +2.00 56.35 +1.03 +1.86% 56.82 55.80 13:32
LNN Lindsay Corp. +2.00 76.53 +2.87 +3.90% 76.97 73.65 13:53
RBS-P Royal Bk Scotland +1.99 20.09 +0.21 +1.06% 20.10 20.00 13:37
SEM.W Select Medical Holdings Warrent +1.98 39.12 +2.13 +5.76% 39.12 37.50 13:22
BEE-A Strategic Hotels A +1.97 23.09 +0.09 +0.39% 23.09 22.98 13:48
EFX Equifax +1.92 65.32 +1.59 +2.49% 65.67 64.17 13:53
NVE Nv Energy Inc +1.91 23.75 +0.05 +0.21% 23.76 23.68 13:54
PNG Paa Natural Gas Storage L.P. +1.90 23.85 +0.47 +2.01% 23.85 23.39 13:52
JOY Joy Global Inc. +1.90 58.90 +1.78 +3.12% 58.96 56.81 13:54
OFC Corporate Office Properties +1.90 24.72 +0.82 +3.43% 24.94 24.13 13:53
SRV The Cushing MLP Total Return Fund +1.88 8.10 +0.10 +1.25% 8.13 8.07 13:54
CIF Colonial Intermediate High +1.86 2.87 +0.03 +1.06% 2.87 2.84 13:51
DKL Delek Logistics Partners Lp +1.84 30.42 +0.33 +1.10% 30.45 30.23 13:12
BMS Bemis Company +1.79 39.98 +0.53 +1.34% 40.19 39.33 13:54
CCK Crown Cork & Seal Company +1.78 41.31 +0.56 +1.37% 41.48 40.69 13:54
ZB-G Zions Bancorporation +1.78 23.70 +0.20 +0.85% 23.75 23.59 13:39
TOT Totalfinaelf S.A. +1.75 61.41 +0.80 +1.32% 61.87 61.35 13:53
SBY Silver Bay Realty Trust Corp. +1.74 15.77 +0.26 +1.68% 15.88 15.46 13:53
FUR Winthrop Realty Trust +1.74 11.98 +0.19 +1.61% 12.02 11.84 13:53
BIT Blackrock Multi-Sector Income T +1.73 17.29 +0.26 +1.53% 17.42 17.03 13:53
GDF Western Asset Global Partners +1.73 11.28 +0.11 +0.98% 11.29 11.20 13:49
PDS Precision Drilling Corp. +1.73 10.48 +0.33 +3.25% 10.55 10.08 13:53
ESI Itt Educational Services +1.72 41.56 +2.38 +6.07% 41.97 39.61 13:53
EMES Emerge Energy Services Lp Commo +1.72 37.10 +1.57 +4.42% 37.50 36.26 13:53
SKT Tanger Factory Outlet Centers +1.72 35.56 +0.47 +1.34% 35.57 35.02 13:53
LEG Leggett & Platt Inc. +1.71 30.41 +0.57 +1.91% 30.42 29.82 13:53
PAA Plains All American Pipeline L.P. +1.70 53.62 +0.94 +1.78% 53.64 52.57 13:53
DFT Dupont Fabros Technology +1.70 27.84 +0.88 +3.26% 27.92 26.80 13:53
ORI Old Republic International Corp. +1.70 16.63 +0.47 +2.91% 16.66 16.31 13:54
DV Devry Inc. +1.67 37.11 +0.92 +2.54% 37.16 35.75 13:53
RBS-H Royal Bk Scot Hadssc +1.67 24.39 +0.23 +0.95% 24.41 24.28 13:41
HCA Hca Holdings Inc. Common Stock +1.66 47.08 +1.28 +2.79% 47.19 45.68 13:54
CAE Cae Inc +1.66 11.29 +0.19 +1.71% 11.31 11.01 13:50
LM Legg Mason +1.62 37.84 +0.97 +2.63% 38.36 36.91 13:54
JMF Nuveen Energy MLP Total Return Fund +1.62 19.06 +0.33 +1.76% 19.10 18.75 13:54
TER Teradyne +1.61 17.20 +0.44 +2.63% 17.27 16.65 13:54
BTT Blackrock Municipal Target Term +1.61 17.98 +0.21 +1.18% 17.98 17.70 13:51
BAS Basic Energy Services +1.60 13.51 +0.54 +4.16% 13.65 12.75 13:53
LUV Southwest Airlines Company +1.60 17.32 +0.30 +1.76% 17.34 16.82 13:54
ABBV Abbvie Inc. Common Stock +1.59 49.16 +1.23 +2.57% 49.83 48.56 13:54
RBS-Q Royal Bank ADR +1.59 21.37 +0.20 +0.94% 21.46 21.23 13:49
ASG Liberty All-Star Growth Fund +1.59 5.57 +0.12 +2.20% 5.66 5.44 13:49
WPZ Williams Partners L.P. +1.58 53.22 +0.71 +1.35% 53.24 52.27 13:53
MYN Blackrock Muniyield New York Quality Fun +1.54 12.51 +0.14 +1.13% 12.53 12.35 13:51
NHF Nexpoint Credit Strategies Fund +1.54 8.22 +0.14 +1.73% 8.26 8.11 13:52
TE Teco Energy +1.54 17.50 +0.25 +1.45% 17.53 17.21 13:54
PHD Pioneer Floating Rate Trust +1.53 12.72 +0.13 +1.03% 12.72 12.59 13:50
ITT Itt Industries +1.53 37.90 +0.62 +1.66% 37.90 37.20 13:51
FMX Fomento Economico Mexicano S.A.B. De C +1.52 94.00 +2.35 +2.56% 94.33 90.42 13:54
ESS Essex Property Trust +1.49 162.77 +2.84 +1.78% 164.39 159.47 13:52
CIB Bancolombia S.A. +1.48 56.91 +0.49 +0.87% 57.38 56.39 13:44
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ELY Callaway Golf Company +4.47 8.60 +1.34 +18.46% 8.60 7.82 13:54
TREX Trex Company +4.44 65.40 +11.53 +21.40% 65.88 55.26 13:54
GB Greatbatch +4.22 39.89 +2.74 +7.38% 40.91 38.99 13:52
AVY Avery Dennison Corp. +3.95 47.40 +3.35 +7.60% 49.97 46.49 13:54
FLS Flowserve Corp. +3.91 68.27 +4.78 +7.53% 69.00 65.82 13:54
PFS Provident Financial Services +3.80 18.82 +1.03 +5.79% 19.05 18.26 13:52
CHH Choice Hotels International +3.71 48.31 +4.05 +9.15% 49.37 44.20 13:52
VVI Viad Corp. +3.25 26.87 +1.29 +5.04% 27.14 26.40 13:52
CPN Calpine Corp. +3.24 20.75 +1.18 +6.03% 20.78 19.53 13:54
BHE Benchmark Electronics +3.24 23.33 +1.16 +5.23% 23.38 22.28 13:54
NRG Nrg Energy +3.17 29.95 +1.76 +6.24% 30.11 28.04 13:54
LPS Lender Processing Services Inc +3.01 34.13 +0.45 +1.34% 34.14 33.72 13:53
NOV National-Oilwell +2.89 82.43 +3.30 +4.17% 82.64 81.13 13:54
DST Dst Systems +2.82 84.31 +3.00 +3.69% 84.48 81.63 13:53
GNC Gnc Holdings Inc. +2.80 58.91 +2.34 +4.14% 59.21 57.38 13:54
CYN City National Corp. +2.79 72.37 +2.92 +4.20% 73.98 71.47 13:54
GBAB Guggenheim Build America Bonds +2.77 20.77 +0.63 +3.13% 20.77 20.10 13:52
BG Bunge Limited +2.70 82.22 +2.11 +2.63% 82.64 79.90 13:53
CLF Cliffs Natural Resources Inc. +2.70 25.28 +1.70 +7.21% 25.63 23.81 13:54
SSD Simpson Manufacturing Company +2.67 35.85 +1.90 +5.60% 37.03 34.36 13:53
BCO Brink's Company +2.58 32.08 +1.46 +4.77% 32.09 30.60 13:53
HLX Helix Energy Solutions Group +2.53 24.08 +1.07 +4.65% 24.10 23.01 13:53
RBS-T Royal Bk Pfd +2.51 23.50 +0.46 +2.00% 23.69 23.05 13:52
GNRC Generac Holdings Inc. +2.50 51.97 +4.53 +9.55% 52.32 47.50 13:53
WY Weyerhaeuser Company +2.45 31.31 +1.01 +3.33% 32.00 30.92 13:54
COG Cabot Oil & Gas Corp. +2.45 36.58 +1.74 +4.99% 36.99 35.50 13:54
CLV Cliffs Natural Resources Inc. Dep. Pfd. +2.43 22.70 +0.86 +3.94% 22.85 22.16 13:53
AB Alliance Capital Management L.P. +2.41 21.91 +0.76 +3.59% 22.05 21.24 13:53
PCF Putnam High Income Bond Fund +2.40 8.20 +0.11 +1.36% 8.20 8.14 13:52
ETN Eaton Corp. +2.35 71.51 +3.01 +4.39% 72.54 67.50 13:54
FNF Fidelity National Financial +2.33 27.71 +0.63 +2.33% 27.96 27.11 13:54
STO Statoil Asa +2.30 24.10 +0.46 +1.95% 24.20 24.00 13:53
TEVA Teva Pharmaceutical Industries Limited +2.28 41.50 +1.18 +2.93% 41.74 40.27 13:53
DTE Dte Energy Company +2.23 69.10 +1.50 +2.22% 69.43 66.59 13:53
O Realty Income Corp. +2.21 42.71 +1.17 +2.82% 42.71 41.51 13:54
O-F Realty Income Corporation +2.18 24.50 +0.15 +0.62% 24.55 24.38 13:38
IOC Interoil Corp +2.17 68.63 +3.40 +5.21% 69.00 64.96 13:52
MCK Mckesson Corp. +2.14 155.69 +5.69 +3.79% 156.27 151.05 13:53
CMP Compass Minerals Intl Inc +2.11 77.16 +1.28 +1.69% 77.20 75.27 13:53
NNN National Retail Properties +2.11 35.28 +1.28 +3.76% 35.31 34.05 13:53
AON Aon Plc +2.11 77.56 +1.98 +2.62% 78.75 74.60 13:53
ESV Ensco Plc +2.09 56.65 +1.26 +2.27% 56.92 55.51 13:53
THI Tim Hortons Inc. +2.07 60.60 +0.92 +1.54% 60.97 59.52 13:53
WCC Wesco International +2.07 79.73 +2.57 +3.33% 79.73 76.99 13:53
SRC Spirit Realty Capital Inc. +2.06 10.26 +0.23 +2.29% 10.27 9.98 13:54
HW Headwaters Inc. +2.06 9.37 +0.31 +3.42% 9.41 9.10 13:53
SHW Sherwin-Williams Company +2.06 193.00 +6.00 +3.21% 193.99 190.00 13:53
REXR Rexford Industrial Realty Inc +2.05 14.10 +0.28 +2.03% 14.19 13.75 13:51
HTGC Hercules Technology Growth Capital +2.03 16.01 +0.24 +1.52% 16.12 15.76 13:51
WY-A Weyerhaeuser Co. +2.00 56.35 +1.03 +1.86% 56.82 55.80 13:32
LNN Lindsay Corp. +2.00 76.53 +2.87 +3.90% 76.97 73.65 13:53
RBS-P Royal Bk Scotland +1.99 20.09 +0.21 +1.06% 20.10 20.00 13:37
SEM.W Select Medical Holdings Warrent +1.98 39.12 +2.13 +5.76% 39.12 37.50 13:22
BEE-A Strategic Hotels A +1.97 23.09 +0.09 +0.39% 23.09 22.98 13:48
EFX Equifax +1.92 65.32 +1.59 +2.49% 65.67 64.17 13:53
NVE Nv Energy Inc +1.91 23.75 +0.05 +0.21% 23.76 23.68 13:54
PNG Paa Natural Gas Storage L.P. +1.90 23.85 +0.47 +2.01% 23.85 23.39 13:52
JOY Joy Global Inc. +1.90 58.90 +1.78 +3.12% 58.96 56.81 13:54
OFC Corporate Office Properties +1.90 24.72 +0.82 +3.43% 24.94 24.13 13:53
SRV The Cushing MLP Total Return Fund +1.88 8.10 +0.10 +1.25% 8.13 8.07 13:54
CIF Colonial Intermediate High +1.86 2.87 +0.03 +1.06% 2.87 2.84 13:51
DKL Delek Logistics Partners Lp +1.84 30.42 +0.33 +1.10% 30.45 30.23 13:12
BMS Bemis Company +1.79 39.98 +0.53 +1.34% 40.19 39.33 13:54
CCK Crown Cork & Seal Company +1.78 41.31 +0.56 +1.37% 41.48 40.69 13:54
ZB-G Zions Bancorporation +1.78 23.70 +0.20 +0.85% 23.75 23.59 13:39
TOT Totalfinaelf S.A. +1.75 61.41 +0.80 +1.32% 61.87 61.35 13:53
SBY Silver Bay Realty Trust Corp. +1.74 15.77 +0.26 +1.68% 15.88 15.46 13:53
FUR Winthrop Realty Trust +1.74 11.98 +0.19 +1.61% 12.02 11.84 13:53
BIT Blackrock Multi-Sector Income T +1.73 17.29 +0.26 +1.53% 17.42 17.03 13:53
GDF Western Asset Global Partners +1.73 11.28 +0.11 +0.98% 11.29 11.20 13:49
PDS Precision Drilling Corp. +1.73 10.48 +0.33 +3.25% 10.55 10.08 13:53
ESI Itt Educational Services +1.72 41.56 +2.38 +6.07% 41.97 39.61 13:53
EMES Emerge Energy Services Lp Commo +1.72 37.10 +1.57 +4.42% 37.50 36.26 13:53
SKT Tanger Factory Outlet Centers +1.72 35.56 +0.47 +1.34% 35.57 35.02 13:53
LEG Leggett & Platt Inc. +1.71 30.41 +0.57 +1.91% 30.42 29.82 13:53
PAA Plains All American Pipeline L.P. +1.70 53.62 +0.94 +1.78% 53.64 52.57 13:53
DFT Dupont Fabros Technology +1.70 27.84 +0.88 +3.26% 27.92 26.80 13:53
ORI Old Republic International Corp. +1.70 16.63 +0.47 +2.91% 16.66 16.31 13:54
DV Devry Inc. +1.67 37.11 +0.92 +2.54% 37.16 35.75 13:53
RBS-H Royal Bk Scot Hadssc +1.67 24.39 +0.23 +0.95% 24.41 24.28 13:41
HCA Hca Holdings Inc. Common Stock +1.66 47.08 +1.28 +2.79% 47.19 45.68 13:54
CAE Cae Inc +1.66 11.29 +0.19 +1.71% 11.31 11.01 13:50
LM Legg Mason +1.62 37.84 +0.97 +2.63% 38.36 36.91 13:54
JMF Nuveen Energy MLP Total Return Fund +1.62 19.06 +0.33 +1.76% 19.10 18.75 13:54
TER Teradyne +1.61 17.20 +0.44 +2.63% 17.27 16.65 13:54
BTT Blackrock Municipal Target Term +1.61 17.98 +0.21 +1.18% 17.98 17.70 13:51
BAS Basic Energy Services +1.60 13.51 +0.54 +4.16% 13.65 12.75 13:53
LUV Southwest Airlines Company +1.60 17.32 +0.30 +1.76% 17.34 16.82 13:54
ABBV Abbvie Inc. Common Stock +1.59 49.16 +1.23 +2.57% 49.83 48.56 13:54
RBS-Q Royal Bank ADR +1.59 21.37 +0.20 +0.94% 21.46 21.23 13:49
ASG Liberty All-Star Growth Fund +1.59 5.57 +0.12 +2.20% 5.66 5.44 13:49
WPZ Williams Partners L.P. +1.58 53.22 +0.71 +1.35% 53.24 52.27 13:53
MYN Blackrock Muniyield New York Quality Fun +1.54 12.51 +0.14 +1.13% 12.53 12.35 13:51
NHF Nexpoint Credit Strategies Fund +1.54 8.22 +0.14 +1.73% 8.26 8.11 13:52
TE Teco Energy +1.54 17.50 +0.25 +1.45% 17.53 17.21 13:54
PHD Pioneer Floating Rate Trust +1.53 12.72 +0.13 +1.03% 12.72 12.59 13:50
ITT Itt Industries +1.53 37.90 +0.62 +1.66% 37.90 37.20 13:51
FMX Fomento Economico Mexicano S.A.B. De C +1.52 94.00 +2.35 +2.56% 94.33 90.42 13:54
ESS Essex Property Trust +1.49 162.77 +2.84 +1.78% 164.39 159.47 13:52
CIB Bancolombia S.A. +1.48 56.91 +0.49 +0.87% 57.38 56.39 13:44
(0)
(0)