NYSE Most Active Stocks Thursday, August 15, 2013
Post# of 39311
Posted On: 08/15/2013 9:51:56 AM
NYSE Most Active Stocks Thursday, August 15, 2013 09:51:32 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RCI Rogers Communication +3.28 41.24 +2.08 +5.31% 41.47 40.53 09:36
KSS Kohl's Corp. +2.81 53.04 +2.20 +4.33% 52.87 52.00 09:36
BCE Bce +1.97 41.29 +0.80 +1.98% 41.18 40.88 09:36
NRT North European Oil +1.47 25.55 +0.08 +0.31% 25.55 25.46 09:31
ASI American Safety Insu +1.44 31.00 +0.49 +1.61% 31.00 30.69 09:35
PBR Petroleo Brasileiro +0.81 14.19 +0.23 +1.65% 14.14 13.96 09:36
ISS Isoftstone Holdings +0.81 5.24 +0.01 +0.19% 5.25 5.21 09:33
JCP J.C. Penney Company +0.68 13.38 +0.27 +2.06% 13.48 13.34 09:36
FMS Fresenius Medical +0.66 33.05 +0.20 +0.61% 33.08 33.04 09:34
GPT-A Gramercy Property +0.66 33.69 +0.09 +0.27% 33.69 33.69 09:30
EXK Endeavour Silver Cor +0.55 4.89 +0.08 +1.66% 4.89 4.75 09:36
BQH Blackrock New York +0.48 12.44 +0.05 +0.40% 12.44 12.44 09:30
BEP Brookfield Renewable +0.47 26.35 +0.16 +0.61% 26.56 26.25 09:35
I Intelsat S.A. Common +0.45 24.43 +0.27 +1.12% 24.63 24.20 09:32
SU Suncor Energy Inc. +0.45 32.88 +0.16 +0.49% 32.88 32.70 09:36
DAC Danaos Corp. +0.35 4.55 +0.05 +1.11% 4.57 4.55 09:31
FRF Fortegra Financial +0.35 7.65 +0.07 +0.92% 7.85 7.59 09:34
TOT Totalfinaelf S.A. +0.26 54.15 +0.05 +0.09% 54.17 54.09 09:36
CCL Carnival Corp. +0.25 36.95 +0.04 +0.11% 37.00 36.87 09:36
HCLP Hi-Crush Partners Lp +0.23 23.37 +0.04 +0.17% 23.75 23.38 09:35
KMG Kmg Chemicals +0.21 23.25 +0.08 +0.35% 23.25 23.25 09:30
ECT Eca Marcellus Trust +0.19 9.99 +0.08 +0.81% 9.99 9.93 09:33
SA Seabridge Gold +0.18 14.50 +0.04 +0.28% 14.42 14.28 09:36
FCT Senior Floating Rate +0.17 16.11 +0.02 +0.12% 16.11 15.97 09:35
ACW Accuride Corporation +0.16 5.19 -0.02 -0.38% 5.26 5.17 09:36
BNY Blackrock New York +0.16 13.00 +0.02 +0.15% 13.00 13.00 09:30
BHI Baker Hughes Inc. +0.15 47.40 +0.18 +0.38% 47.36 47.07 09:36
BPT Bp Prudhoe Bay Royal +0.14 84.85 -0.06 -0.07% 84.90 84.68 09:35
ACP Avenue Income Credit +0.13 17.26 +0.01 +0.06% 17.26 17.25 09:33
GNK Genco Shipping +0.08 1.95 -0.06 -2.99% 2.01 1.95 09:35
BBW Build-A-Bear Worksho +0.08 7.21 +0.01 +0.14% 7.21 7.21 09:30
AOI Alliance One Interna unch 3.03 +0.03 +1.00% 3.03 2.99 09:35
HBA-G HSBC Dep Sh Pfd G unch 23.15 unch unch 23.15 23.15 09:30
C-Q Citigrp Cap Vi Trups unch 25.00 unch unch 25.00 25.00 09:30
HGT Hugoton Royalty Trus unch 8.16 +0.01 +0.12% 8.15 8.15 09:36
DM-B Dolan Company The unch 16.55 unch unch 16.55 16.55 09:30
KEG Key Energy Services unch 6.69 unch unch 6.70 6.61 09:36
BTH Blyth unch 10.84 unch unch 10.87 10.75 09:33
GE-A General Electric unch 25.03 +0.01 +0.04% 25.03 25.03 09:33
ARK Senior High Income unch 3.91 unch unch 3.91 3.91 09:34
CWH-D Commonwealth REIT unch 21.50 unch unch 21.50 21.50 09:32
DMO Western Asset Mortga unch 22.21 unch unch 22.21 22.21 09:30
EDT Entergy Texas Inc unch 26.30 unch unch 26.30 26.30 09:30
BKI Buckeye Technologies unch 37.19 -0.01 -0.03% 37.21 37.19 09:36
CEE Central Europe And -0.05 31.49 -0.01 -0.03% 31.49 31.49 09:30
AMID American Midstreampa -0.07 20.30 -0.05 -0.25% 20.30 20.30 09:30
TC Thompson Creek Metal -0.08 3.64 +0.01 +0.28% 3.63 3.60 09:36
FCN Fti Consulting -0.10 32.55 -0.20 -0.61% 32.78 32.23 09:35
DHT Dht Holdings -0.10 4.23 -0.01 -0.24% 4.23 4.23 09:30
FAM First Trust/Aberdeen -0.10 14.44 -0.01 -0.07% 14.50 14.45 09:35
GIB Cgi Group -0.10 34.77 -0.11 -0.32% 34.91 34.66 09:35
HBC-A HSBC Hldgs Pfd A ADR -0.11 24.81 +0.01 +0.04% 24.85 24.81 09:36
BCS Barclays Plc -0.11 17.68 -0.04 -0.23% 17.72 17.69 09:36
HDY Hyperdynamics Corp. -0.11 4.00 -0.01 -0.25% 4.00 4.00 09:30
BSE Blackrock New York -0.12 11.96 -0.01 -0.08% 11.97 11.96 09:32
HPT-D Hospitality Properti -0.12 24.85 -0.08 -0.32% 24.98 24.85 09:34
AV Aviva Plc -0.13 12.62 -0.01 -0.08% 12.62 12.59 09:30
AHT-D Ashford Hosp D Pfd -0.13 25.25 -0.01 -0.04% 25.25 25.25 09:30
GCAP Gain Capital Holding -0.14 7.65 -0.05 -0.65% 7.69 7.69 09:36
CEL Cellcom Israel -0.15 11.15 -0.04 -0.36% 11.17 11.15 09:35
FLY Fly Leasing Limited -0.15 12.86 -0.08 -0.62% 13.00 12.85 09:36
IMPV Imperva Inc. -0.16 47.13 -0.32 -0.67% 47.49 46.88 09:36
ARB Arbitron Inc. -0.26 45.73 -0.03 -0.07% 45.97 45.75 09:36
HCS-B HSBC Holdings Plc -0.28 27.07 +0.01 +0.04% 27.08 27.02 09:36
CWHN Commonwealth REIT -0.28 20.37 +0.01 +0.05% 20.46 20.42 09:35
ARP Atlas Resource Partn -0.28 20.95 -0.22 -1.04% 21.16 20.90 09:35
FIO Fusion-Io Inc. -0.28 10.71 -0.23 -2.10% 10.85 10.66 09:36
FMN Federated Premier -0.29 12.67 -0.04 -0.31% 12.70 12.67 09:30
C-S Citigroup Cap Ix 6.0 -0.29 24.93 -0.01 -0.04% 24.93 24.93 09:30
CVE Cenovus Energy Inc -0.30 28.17 -0.09 -0.32% 28.26 28.13 09:36
IPI Intrepid Potash Inc -0.30 12.16 -0.34 -2.72% 12.40 12.15 09:36
ACH Aluminum Corporation -0.31 8.61 -0.06 -0.69% 8.67 8.61 09:34
ACMP Access Midstream Par -0.32 46.42 -0.26 -0.56% 46.76 46.41 09:36
IGK ING Group N.V. -0.34 25.55 unch unch 25.56 25.55 09:35
LXFR Luxfer Holdings Plc -0.39 17.20 -0.08 -0.46% 17.27 17.20 09:31
EJ E-House [China] Hold -0.44 6.33 -0.12 -1.86% 6.44 6.17 09:36
IVH Ivy High Income Oppo -0.46 17.37 -0.13 -0.74% 17.53 17.37 09:33
LFC China Life Insurance -0.49 37.86 -0.32 -0.84% 38.19 37.74 09:35
HCS HSBC Holdings Plc -0.56 25.58 -0.05 -0.20% 25.62 25.58 09:34
BTA Blackrock Long-Term -0.58 10.03 -0.02 -0.20% 10.04 10.03 09:33
BPL Buckeye Partners L -0.59 66.95 -0.18 -0.27% 67.14 66.76 09:36
GGE Claymore Dividend -0.60 17.67 -0.11 -0.62% 17.84 17.67 09:34
ELP Companhia Paranaense -0.62 13.27 -0.05 -0.38% 13.31 13.27 09:32
CCU Compania Cervecerias -0.64 29.45 +0.03 +0.10% 29.45 29.45 09:30
IND ING Group N.V. -0.67 24.65 -0.01 -0.04% 24.67 24.65 09:31
DNP Duff & Phelps Utilit -0.78 9.95 -0.05 -0.50% 10.00 9.97 09:36
ADC Agree Realty Corp. -0.84 28.63 -0.38 -1.31% 29.01 28.87 09:36
GAB-H The Gabelli Eqty Tru -0.88 22.56 -0.13 -0.57% 22.70 22.56 09:31
ISF ING Group N.V. -0.91 23.40 -0.01 -0.04% 23.40 23.40 09:35
IEX Idex Corp. -1.01 60.59 -0.54 -0.88% 61.41 60.53 09:36
AVV Aviva Plc -1.14 26.40 -0.20 -0.75% 26.58 26.40 09:32
FMX Fomento Economico -1.22 99.42 -1.56 -1.54% 100.86 99.27 09:35
HMH Helios Multi-Sector -1.38 5.66 unch unch 5.66 5.66 09:30
GEQ Guggenheim Equal Wei -1.43 17.86 -0.14 -0.78% 18.00 17.86 09:34
ACC American Campus Comm -1.49 35.07 -0.82 -2.28% 36.07 35.03 09:36
IID ING International -1.49 9.45 -0.06 -0.63% 9.50 9.44 09:33
BG Bunge Limited -1.64 77.44 -0.79 -1.01% 78.83 77.62 09:36
EXP Eagle Materials Inc -1.70 64.37 -1.58 -2.40% 65.80 64.25 09:36
IGR ING Clarion Global -1.77 8.11 -0.10 -1.22% 8.20 8.13 09:36
BK-C The Bank Of New York -3.21 20.26 -0.64 -3.06% 20.90 20.01 09:36
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RCI Rogers Communication +3.28 41.24 +2.08 +5.31% 41.47 40.53 09:36
KSS Kohl's Corp. +2.81 53.04 +2.20 +4.33% 52.87 52.00 09:36
BCE Bce +1.97 41.29 +0.80 +1.98% 41.18 40.88 09:36
NRT North European Oil +1.47 25.55 +0.08 +0.31% 25.55 25.46 09:31
ASI American Safety Insu +1.44 31.00 +0.49 +1.61% 31.00 30.69 09:35
PBR Petroleo Brasileiro +0.81 14.19 +0.23 +1.65% 14.14 13.96 09:36
ISS Isoftstone Holdings +0.81 5.24 +0.01 +0.19% 5.25 5.21 09:33
JCP J.C. Penney Company +0.68 13.38 +0.27 +2.06% 13.48 13.34 09:36
FMS Fresenius Medical +0.66 33.05 +0.20 +0.61% 33.08 33.04 09:34
GPT-A Gramercy Property +0.66 33.69 +0.09 +0.27% 33.69 33.69 09:30
EXK Endeavour Silver Cor +0.55 4.89 +0.08 +1.66% 4.89 4.75 09:36
BQH Blackrock New York +0.48 12.44 +0.05 +0.40% 12.44 12.44 09:30
BEP Brookfield Renewable +0.47 26.35 +0.16 +0.61% 26.56 26.25 09:35
I Intelsat S.A. Common +0.45 24.43 +0.27 +1.12% 24.63 24.20 09:32
SU Suncor Energy Inc. +0.45 32.88 +0.16 +0.49% 32.88 32.70 09:36
DAC Danaos Corp. +0.35 4.55 +0.05 +1.11% 4.57 4.55 09:31
FRF Fortegra Financial +0.35 7.65 +0.07 +0.92% 7.85 7.59 09:34
TOT Totalfinaelf S.A. +0.26 54.15 +0.05 +0.09% 54.17 54.09 09:36
CCL Carnival Corp. +0.25 36.95 +0.04 +0.11% 37.00 36.87 09:36
HCLP Hi-Crush Partners Lp +0.23 23.37 +0.04 +0.17% 23.75 23.38 09:35
KMG Kmg Chemicals +0.21 23.25 +0.08 +0.35% 23.25 23.25 09:30
ECT Eca Marcellus Trust +0.19 9.99 +0.08 +0.81% 9.99 9.93 09:33
SA Seabridge Gold +0.18 14.50 +0.04 +0.28% 14.42 14.28 09:36
FCT Senior Floating Rate +0.17 16.11 +0.02 +0.12% 16.11 15.97 09:35
ACW Accuride Corporation +0.16 5.19 -0.02 -0.38% 5.26 5.17 09:36
BNY Blackrock New York +0.16 13.00 +0.02 +0.15% 13.00 13.00 09:30
BHI Baker Hughes Inc. +0.15 47.40 +0.18 +0.38% 47.36 47.07 09:36
BPT Bp Prudhoe Bay Royal +0.14 84.85 -0.06 -0.07% 84.90 84.68 09:35
ACP Avenue Income Credit +0.13 17.26 +0.01 +0.06% 17.26 17.25 09:33
GNK Genco Shipping +0.08 1.95 -0.06 -2.99% 2.01 1.95 09:35
BBW Build-A-Bear Worksho +0.08 7.21 +0.01 +0.14% 7.21 7.21 09:30
AOI Alliance One Interna unch 3.03 +0.03 +1.00% 3.03 2.99 09:35
HBA-G HSBC Dep Sh Pfd G unch 23.15 unch unch 23.15 23.15 09:30
C-Q Citigrp Cap Vi Trups unch 25.00 unch unch 25.00 25.00 09:30
HGT Hugoton Royalty Trus unch 8.16 +0.01 +0.12% 8.15 8.15 09:36
DM-B Dolan Company The unch 16.55 unch unch 16.55 16.55 09:30
KEG Key Energy Services unch 6.69 unch unch 6.70 6.61 09:36
BTH Blyth unch 10.84 unch unch 10.87 10.75 09:33
GE-A General Electric unch 25.03 +0.01 +0.04% 25.03 25.03 09:33
ARK Senior High Income unch 3.91 unch unch 3.91 3.91 09:34
CWH-D Commonwealth REIT unch 21.50 unch unch 21.50 21.50 09:32
DMO Western Asset Mortga unch 22.21 unch unch 22.21 22.21 09:30
EDT Entergy Texas Inc unch 26.30 unch unch 26.30 26.30 09:30
BKI Buckeye Technologies unch 37.19 -0.01 -0.03% 37.21 37.19 09:36
CEE Central Europe And -0.05 31.49 -0.01 -0.03% 31.49 31.49 09:30
AMID American Midstreampa -0.07 20.30 -0.05 -0.25% 20.30 20.30 09:30
TC Thompson Creek Metal -0.08 3.64 +0.01 +0.28% 3.63 3.60 09:36
FCN Fti Consulting -0.10 32.55 -0.20 -0.61% 32.78 32.23 09:35
DHT Dht Holdings -0.10 4.23 -0.01 -0.24% 4.23 4.23 09:30
FAM First Trust/Aberdeen -0.10 14.44 -0.01 -0.07% 14.50 14.45 09:35
GIB Cgi Group -0.10 34.77 -0.11 -0.32% 34.91 34.66 09:35
HBC-A HSBC Hldgs Pfd A ADR -0.11 24.81 +0.01 +0.04% 24.85 24.81 09:36
BCS Barclays Plc -0.11 17.68 -0.04 -0.23% 17.72 17.69 09:36
HDY Hyperdynamics Corp. -0.11 4.00 -0.01 -0.25% 4.00 4.00 09:30
BSE Blackrock New York -0.12 11.96 -0.01 -0.08% 11.97 11.96 09:32
HPT-D Hospitality Properti -0.12 24.85 -0.08 -0.32% 24.98 24.85 09:34
AV Aviva Plc -0.13 12.62 -0.01 -0.08% 12.62 12.59 09:30
AHT-D Ashford Hosp D Pfd -0.13 25.25 -0.01 -0.04% 25.25 25.25 09:30
GCAP Gain Capital Holding -0.14 7.65 -0.05 -0.65% 7.69 7.69 09:36
CEL Cellcom Israel -0.15 11.15 -0.04 -0.36% 11.17 11.15 09:35
FLY Fly Leasing Limited -0.15 12.86 -0.08 -0.62% 13.00 12.85 09:36
IMPV Imperva Inc. -0.16 47.13 -0.32 -0.67% 47.49 46.88 09:36
ARB Arbitron Inc. -0.26 45.73 -0.03 -0.07% 45.97 45.75 09:36
HCS-B HSBC Holdings Plc -0.28 27.07 +0.01 +0.04% 27.08 27.02 09:36
CWHN Commonwealth REIT -0.28 20.37 +0.01 +0.05% 20.46 20.42 09:35
ARP Atlas Resource Partn -0.28 20.95 -0.22 -1.04% 21.16 20.90 09:35
FIO Fusion-Io Inc. -0.28 10.71 -0.23 -2.10% 10.85 10.66 09:36
FMN Federated Premier -0.29 12.67 -0.04 -0.31% 12.70 12.67 09:30
C-S Citigroup Cap Ix 6.0 -0.29 24.93 -0.01 -0.04% 24.93 24.93 09:30
CVE Cenovus Energy Inc -0.30 28.17 -0.09 -0.32% 28.26 28.13 09:36
IPI Intrepid Potash Inc -0.30 12.16 -0.34 -2.72% 12.40 12.15 09:36
ACH Aluminum Corporation -0.31 8.61 -0.06 -0.69% 8.67 8.61 09:34
ACMP Access Midstream Par -0.32 46.42 -0.26 -0.56% 46.76 46.41 09:36
IGK ING Group N.V. -0.34 25.55 unch unch 25.56 25.55 09:35
LXFR Luxfer Holdings Plc -0.39 17.20 -0.08 -0.46% 17.27 17.20 09:31
EJ E-House [China] Hold -0.44 6.33 -0.12 -1.86% 6.44 6.17 09:36
IVH Ivy High Income Oppo -0.46 17.37 -0.13 -0.74% 17.53 17.37 09:33
LFC China Life Insurance -0.49 37.86 -0.32 -0.84% 38.19 37.74 09:35
HCS HSBC Holdings Plc -0.56 25.58 -0.05 -0.20% 25.62 25.58 09:34
BTA Blackrock Long-Term -0.58 10.03 -0.02 -0.20% 10.04 10.03 09:33
BPL Buckeye Partners L -0.59 66.95 -0.18 -0.27% 67.14 66.76 09:36
GGE Claymore Dividend -0.60 17.67 -0.11 -0.62% 17.84 17.67 09:34
ELP Companhia Paranaense -0.62 13.27 -0.05 -0.38% 13.31 13.27 09:32
CCU Compania Cervecerias -0.64 29.45 +0.03 +0.10% 29.45 29.45 09:30
IND ING Group N.V. -0.67 24.65 -0.01 -0.04% 24.67 24.65 09:31
DNP Duff & Phelps Utilit -0.78 9.95 -0.05 -0.50% 10.00 9.97 09:36
ADC Agree Realty Corp. -0.84 28.63 -0.38 -1.31% 29.01 28.87 09:36
GAB-H The Gabelli Eqty Tru -0.88 22.56 -0.13 -0.57% 22.70 22.56 09:31
ISF ING Group N.V. -0.91 23.40 -0.01 -0.04% 23.40 23.40 09:35
IEX Idex Corp. -1.01 60.59 -0.54 -0.88% 61.41 60.53 09:36
AVV Aviva Plc -1.14 26.40 -0.20 -0.75% 26.58 26.40 09:32
FMX Fomento Economico -1.22 99.42 -1.56 -1.54% 100.86 99.27 09:35
HMH Helios Multi-Sector -1.38 5.66 unch unch 5.66 5.66 09:30
GEQ Guggenheim Equal Wei -1.43 17.86 -0.14 -0.78% 18.00 17.86 09:34
ACC American Campus Comm -1.49 35.07 -0.82 -2.28% 36.07 35.03 09:36
IID ING International -1.49 9.45 -0.06 -0.63% 9.50 9.44 09:33
BG Bunge Limited -1.64 77.44 -0.79 -1.01% 78.83 77.62 09:36
EXP Eagle Materials Inc -1.70 64.37 -1.58 -2.40% 65.80 64.25 09:36
IGR ING Clarion Global -1.77 8.11 -0.10 -1.22% 8.20 8.13 09:36
BK-C The Bank Of New York -3.21 20.26 -0.64 -3.06% 20.90 20.01 09:36
(0)
(0)