NYSE Most Active Stocks Thursday, August 15, 2013
Post# of 39311
Posted On: 08/15/2013 12:10:18 PM
NYSE Most Active Stocks Thursday, August 15, 2013 12:09:54 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CCM Concord Medical Serv +3.92 4.85 +0.65 +15.48% 5.22 4.20 11:54
DDS Dillard's +3.67 85.06 +6.10 +7.73% 86.90 83.00 11:54
KSS Kohl's Corp. +3.25 53.42 +2.58 +5.07% 54.52 52.00 11:54
ARX Aeroflex Holding +3.16 8.25 +0.65 +8.55% 8.50 8.21 11:51
EL Estee Lauder Compani +2.99 68.05 +2.92 +4.48% 68.82 66.68 11:54
RCI Rogers Communication +2.84 40.65 +1.49 +3.80% 41.48 40.53 11:53
TU Telus Corp. Non Voti +2.79 30.96 +1.19 +4.00% 31.98 30.53 11:54
A Agilent Technologies +2.23 47.80 +1.29 +2.77% 48.17 47.15 11:54
WH Wsp Holdings +2.22 2.38 +0.53 +28.65% 2.65 1.98 11:53
SEP Spectra Energy Partn +2.13 42.08 +1.14 +2.78% 42.25 40.66 11:54
EQU Equal Energy Ltd +2.11 4.61 +0.18 +4.06% 4.67 4.41 11:53
MRIN Marin Sotfware Incor +2.07 14.00 +0.47 +3.47% 14.01 13.43 11:54
AFT Apollo Senior Floati +2.01 18.99 +0.28 +1.50% 19.05 18.52 11:54
BALT Baltic Trading Limit +1.83 3.98 +0.14 +3.65% 4.00 3.85 11:54
KOG Kodiak Oil +1.82 9.62 +0.21 +2.23% 9.62 9.26 11:54
BCE Bce +1.72 41.07 +0.58 +1.43% 41.38 40.88 11:54
HNP Huaneng Power Intl +1.72 42.74 +1.38 +3.34% 42.93 42.53 11:51
EGY Vaalco Energy Inc +1.70 6.31 +0.11 +1.77% 6.32 6.10 11:54
ASI American Safety Insu +1.69 31.00 +0.49 +1.61% 31.04 30.69 11:38
LEN Lennar Corp. +1.68 32.69 +1.03 +3.25% 32.80 30.90 11:54
KMI Kinder Morgan +1.63 37.72 +0.40 +1.07% 37.78 37.04 11:54
SU Suncor Energy Inc. +1.62 33.29 +0.57 +1.74% 33.39 32.70 11:54
BZH Beazer Homes USA +1.61 16.62 +0.54 +3.36% 16.62 15.58 11:54
YPF Ypf Sociedad Anonima +1.57 17.26 +0.54 +3.23% 17.30 16.58 11:53
GTN Gray Television +1.51 6.73 +0.34 +5.32% 6.73 6.01 11:54
PBR Petroleo Brasileiro +1.48 14.42 +0.46 +3.30% 14.44 13.96 11:54
ZB-A Zions Bc Dp Shs A +1.48 22.25 +0.50 +2.30% 22.25 22.25 09:43
BZT Beazer Homes USA Inc +1.46 27.35 +0.63 +2.36% 27.46 26.61 11:45
BWP Boardwalk Pipeline +1.45 29.95 +0.41 +1.39% 30.02 29.38 11:54
MDC M.D.C. Holdings +1.42 29.91 +0.90 +3.10% 30.00 27.87 11:54
CEA China Eastern Airlin +1.41 16.67 +0.41 +2.52% 16.68 16.49 11:33
LSE-B Caplease Inc. 8.375 +1.41 25.34 +0.16 +0.64% 25.34 25.18 11:09
DHI D.R. Horton +1.40 18.75 +0.66 +3.65% 18.88 17.59 11:54
NSLP New Source Energy +1.39 20.04 +0.23 +1.16% 20.15 19.98 09:44
RAD Rite Aid Corp. +1.38 3.58 +0.11 +3.17% 3.59 3.45 11:54
DOM Dominion Resources +1.35 4.65 +0.07 +1.53% 4.65 4.62 11:51
KBH Kb Home +1.32 17.00 +0.65 +3.98% 17.12 15.57 11:54
LXFT Luxoft Holding Inc. +1.28 23.55 +1.01 +4.48% 24.15 22.30 11:53
SHI Sinopec Shangai Petr +1.26 35.49 +0.88 +2.54% 35.68 35.31 11:38
PBR.A Petroleo Brasileiro +1.25 15.16 +0.43 +2.92% 15.18 14.75 11:54
SXL Sunoco Logistics Par +1.21 65.05 +0.94 +1.47% 65.15 63.89 11:54
COTY Coty Inc +1.21 16.99 +0.23 +1.37% 17.07 16.45 11:54
CBA Clearbridge American +1.18 19.71 +0.27 +1.39% 20.10 19.26 11:53
NSH Nustar Gp Holdings +1.17 24.07 +0.37 +1.56% 24.16 23.65 11:53
MANU Manchester United +1.16 17.73 +0.32 +1.84% 17.73 17.27 11:50
TOT Totalfinaelf S.A. +1.16 54.44 +0.34 +0.63% 54.58 53.81 11:54
MHO M/I Homes +1.15 19.83 +0.53 +2.75% 19.92 18.34 11:54
MUX Mcewen Mining Inc +1.14 2.49 +0.12 +5.06% 2.50 2.31 11:54
DRD Drdgold Limited +1.04 5.70 +0.16 +2.89% 5.70 5.40 11:54
SLW Silver Wheaton Corp +1.02 25.96 +0.82 +3.26% 26.08 24.31 11:54
DLB Dolby Laboratories +1.02 33.13 +0.39 +1.19% 33.15 32.33 11:53
BRY Berry Petroleum Comp +1.01 40.94 +0.47 +1.16% 41.06 40.12 11:54
JCP J.C. Penney Company +0.99 13.61 +0.50 +3.81% 13.65 13.21 11:54
EVC Entravision Communic +0.96 5.58 +0.32 +6.08% 5.60 5.28 11:54
SPF Standard Pacific Lp +0.94 7.57 +0.16 +2.16% 7.61 7.05 11:54
OAS Oasis Petroleum Inc. +0.94 39.70 +0.59 +1.51% 39.78 38.54 11:53
GBL Gamco Investors +0.94 59.01 +0.71 +1.22% 59.02 58.19 11:35
FMS Fresenius Medical +0.93 33.15 +0.30 +0.91% 33.24 32.94 11:53
AUO Au Optronics Corp +0.91 3.59 +0.06 +1.70% 3.60 3.58 11:54
RSH Radioshack Corp. +0.89 2.89 +0.12 +4.33% 2.93 2.76 11:54
BHI Baker Hughes Inc. +0.89 47.64 +0.42 +0.89% 47.75 47.07 11:54
TOL Toll Brothers Inc. +0.86 31.83 +0.57 +1.82% 32.04 30.15 11:54
TOO Teekay Offshore Part +0.85 32.50 +0.37 +1.15% 32.64 32.00 11:52
SB Safe Bulkers Inc +0.84 5.52 +0.09 +1.66% 5.65 5.34 11:53
BPL Buckeye Partners L +0.83 68.06 +0.93 +1.39% 68.10 66.34 11:52
TLM Talisman Energy Inc. +0.83 10.72 +0.13 +1.23% 10.75 10.47 11:54
BRFS Brf-Brasil Foods S +0.81 23.55 +0.31 +1.33% 23.59 23.12 11:54
PQ Petroquest Energy +0.81 4.28 +0.08 +1.90% 4.29 4.15 11:54
ISS Isoftstone Holdings +0.81 5.26 +0.03 +0.57% 5.28 5.21 11:53
TGP Teekay Lng Partners +0.80 42.89 +0.19 +0.44% 43.10 42.51 11:53
EXK Endeavour Silver Cor +0.80 5.01 +0.20 +4.16% 5.12 4.75 11:54
SMS Sims Metal Managemen +0.79 8.52 +0.12 +1.43% 8.55 8.37 11:53
LEN.B Lennar Corp. +0.79 26.21 +0.33 +1.28% 26.26 25.18 11:50
MFV Mfs Special Value +0.75 7.03 +0.07 +1.01% 7.04 7.00 11:52
HOV Hovnanian Enterprise +0.75 5.26 +0.07 +1.35% 5.28 5.00 11:54
DAL Delta Air Lines Inc. +0.74 19.41 +0.37 +1.94% 19.44 18.95 11:54
OPK Opko Health Inc +0.74 7.94 +0.06 +0.76% 7.97 7.80 11:54
GPT-A Gramercy Property +0.73 33.70 +0.10 +0.30% 33.70 33.60 11:52
LRE Lrr Energy L.P. +0.73 15.19 +0.17 +1.13% 15.27 15.05 11:47
AFC Allied Capital Corp. +0.72 24.38 +0.08 +0.33% 24.45 24.23 11:45
NS Nustar Energy L.P. +0.72 42.35 +0.51 +1.22% 42.62 41.28 11:49
GAT Georgia Power Compan +0.70 25.65 +0.08 +0.31% 25.65 25.57 11:25
SZC The Cushing Renaissa +0.70 23.00 +0.15 +0.66% 23.00 22.61 11:37
PNG Paa Natural Gas Stor +0.69 20.86 +0.17 +0.82% 20.87 20.49 11:53
KEG Key Energy Services +0.69 6.80 +0.11 +1.64% 6.87 6.61 11:54
TCP Trident Performance +0.69 50.18 +0.49 +0.99% 50.41 49.01 11:54
NGLS Targa Resources Part +0.68 49.78 +0.44 +0.89% 50.07 48.83 11:54
PHM Pultegroup +0.68 15.42 +0.31 +2.05% 15.49 14.23 11:54
COP Conocophillips +0.65 67.52 +0.36 +0.54% 67.56 66.62 11:54
RIG Transocean Inc. +0.64 47.30 +0.32 +0.68% 47.46 46.66 11:54
RNO Rhino Resource Partn +0.64 12.88 +0.15 +1.18% 12.90 12.60 11:53
NTE Nam Tai Electronics +0.64 8.05 +0.33 +4.27% 8.09 7.54 11:54
MAR Marriot Internationa +0.63 41.36 +0.28 +0.68% 41.51 40.82 11:54
NOV National-Oilwell +0.63 73.85 +0.45 +0.61% 74.07 73.05 11:54
HDY Hyperdynamics Corp. +0.63 4.07 +0.06 +1.50% 4.07 4.00 11:53
SKX Skechers U.S.A. +0.62 28.82 +0.22 +0.77% 28.85 28.07 11:52
DHR Danaher Corp. +0.62 66.98 +0.31 +0.46% 67.02 65.88 11:54
TLLP Tesoro Logistics Lp +0.62 52.71 +0.43 +0.82% 52.73 51.51 11:54
RYL Ryland Group +0.62 35.40 +0.60 +1.72% 35.55 33.04 11:54
FRM Furmanite Corp. +0.62 8.63 +0.12 +1.41% 8.63 8.39 11:54
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CCM Concord Medical Serv +3.92 4.85 +0.65 +15.48% 5.22 4.20 11:54
DDS Dillard's +3.67 85.06 +6.10 +7.73% 86.90 83.00 11:54
KSS Kohl's Corp. +3.25 53.42 +2.58 +5.07% 54.52 52.00 11:54
ARX Aeroflex Holding +3.16 8.25 +0.65 +8.55% 8.50 8.21 11:51
EL Estee Lauder Compani +2.99 68.05 +2.92 +4.48% 68.82 66.68 11:54
RCI Rogers Communication +2.84 40.65 +1.49 +3.80% 41.48 40.53 11:53
TU Telus Corp. Non Voti +2.79 30.96 +1.19 +4.00% 31.98 30.53 11:54
A Agilent Technologies +2.23 47.80 +1.29 +2.77% 48.17 47.15 11:54
WH Wsp Holdings +2.22 2.38 +0.53 +28.65% 2.65 1.98 11:53
SEP Spectra Energy Partn +2.13 42.08 +1.14 +2.78% 42.25 40.66 11:54
EQU Equal Energy Ltd +2.11 4.61 +0.18 +4.06% 4.67 4.41 11:53
MRIN Marin Sotfware Incor +2.07 14.00 +0.47 +3.47% 14.01 13.43 11:54
AFT Apollo Senior Floati +2.01 18.99 +0.28 +1.50% 19.05 18.52 11:54
BALT Baltic Trading Limit +1.83 3.98 +0.14 +3.65% 4.00 3.85 11:54
KOG Kodiak Oil +1.82 9.62 +0.21 +2.23% 9.62 9.26 11:54
BCE Bce +1.72 41.07 +0.58 +1.43% 41.38 40.88 11:54
HNP Huaneng Power Intl +1.72 42.74 +1.38 +3.34% 42.93 42.53 11:51
EGY Vaalco Energy Inc +1.70 6.31 +0.11 +1.77% 6.32 6.10 11:54
ASI American Safety Insu +1.69 31.00 +0.49 +1.61% 31.04 30.69 11:38
LEN Lennar Corp. +1.68 32.69 +1.03 +3.25% 32.80 30.90 11:54
KMI Kinder Morgan +1.63 37.72 +0.40 +1.07% 37.78 37.04 11:54
SU Suncor Energy Inc. +1.62 33.29 +0.57 +1.74% 33.39 32.70 11:54
BZH Beazer Homes USA +1.61 16.62 +0.54 +3.36% 16.62 15.58 11:54
YPF Ypf Sociedad Anonima +1.57 17.26 +0.54 +3.23% 17.30 16.58 11:53
GTN Gray Television +1.51 6.73 +0.34 +5.32% 6.73 6.01 11:54
PBR Petroleo Brasileiro +1.48 14.42 +0.46 +3.30% 14.44 13.96 11:54
ZB-A Zions Bc Dp Shs A +1.48 22.25 +0.50 +2.30% 22.25 22.25 09:43
BZT Beazer Homes USA Inc +1.46 27.35 +0.63 +2.36% 27.46 26.61 11:45
BWP Boardwalk Pipeline +1.45 29.95 +0.41 +1.39% 30.02 29.38 11:54
MDC M.D.C. Holdings +1.42 29.91 +0.90 +3.10% 30.00 27.87 11:54
CEA China Eastern Airlin +1.41 16.67 +0.41 +2.52% 16.68 16.49 11:33
LSE-B Caplease Inc. 8.375 +1.41 25.34 +0.16 +0.64% 25.34 25.18 11:09
DHI D.R. Horton +1.40 18.75 +0.66 +3.65% 18.88 17.59 11:54
NSLP New Source Energy +1.39 20.04 +0.23 +1.16% 20.15 19.98 09:44
RAD Rite Aid Corp. +1.38 3.58 +0.11 +3.17% 3.59 3.45 11:54
DOM Dominion Resources +1.35 4.65 +0.07 +1.53% 4.65 4.62 11:51
KBH Kb Home +1.32 17.00 +0.65 +3.98% 17.12 15.57 11:54
LXFT Luxoft Holding Inc. +1.28 23.55 +1.01 +4.48% 24.15 22.30 11:53
SHI Sinopec Shangai Petr +1.26 35.49 +0.88 +2.54% 35.68 35.31 11:38
PBR.A Petroleo Brasileiro +1.25 15.16 +0.43 +2.92% 15.18 14.75 11:54
SXL Sunoco Logistics Par +1.21 65.05 +0.94 +1.47% 65.15 63.89 11:54
COTY Coty Inc +1.21 16.99 +0.23 +1.37% 17.07 16.45 11:54
CBA Clearbridge American +1.18 19.71 +0.27 +1.39% 20.10 19.26 11:53
NSH Nustar Gp Holdings +1.17 24.07 +0.37 +1.56% 24.16 23.65 11:53
MANU Manchester United +1.16 17.73 +0.32 +1.84% 17.73 17.27 11:50
TOT Totalfinaelf S.A. +1.16 54.44 +0.34 +0.63% 54.58 53.81 11:54
MHO M/I Homes +1.15 19.83 +0.53 +2.75% 19.92 18.34 11:54
MUX Mcewen Mining Inc +1.14 2.49 +0.12 +5.06% 2.50 2.31 11:54
DRD Drdgold Limited +1.04 5.70 +0.16 +2.89% 5.70 5.40 11:54
SLW Silver Wheaton Corp +1.02 25.96 +0.82 +3.26% 26.08 24.31 11:54
DLB Dolby Laboratories +1.02 33.13 +0.39 +1.19% 33.15 32.33 11:53
BRY Berry Petroleum Comp +1.01 40.94 +0.47 +1.16% 41.06 40.12 11:54
JCP J.C. Penney Company +0.99 13.61 +0.50 +3.81% 13.65 13.21 11:54
EVC Entravision Communic +0.96 5.58 +0.32 +6.08% 5.60 5.28 11:54
SPF Standard Pacific Lp +0.94 7.57 +0.16 +2.16% 7.61 7.05 11:54
OAS Oasis Petroleum Inc. +0.94 39.70 +0.59 +1.51% 39.78 38.54 11:53
GBL Gamco Investors +0.94 59.01 +0.71 +1.22% 59.02 58.19 11:35
FMS Fresenius Medical +0.93 33.15 +0.30 +0.91% 33.24 32.94 11:53
AUO Au Optronics Corp +0.91 3.59 +0.06 +1.70% 3.60 3.58 11:54
RSH Radioshack Corp. +0.89 2.89 +0.12 +4.33% 2.93 2.76 11:54
BHI Baker Hughes Inc. +0.89 47.64 +0.42 +0.89% 47.75 47.07 11:54
TOL Toll Brothers Inc. +0.86 31.83 +0.57 +1.82% 32.04 30.15 11:54
TOO Teekay Offshore Part +0.85 32.50 +0.37 +1.15% 32.64 32.00 11:52
SB Safe Bulkers Inc +0.84 5.52 +0.09 +1.66% 5.65 5.34 11:53
BPL Buckeye Partners L +0.83 68.06 +0.93 +1.39% 68.10 66.34 11:52
TLM Talisman Energy Inc. +0.83 10.72 +0.13 +1.23% 10.75 10.47 11:54
BRFS Brf-Brasil Foods S +0.81 23.55 +0.31 +1.33% 23.59 23.12 11:54
PQ Petroquest Energy +0.81 4.28 +0.08 +1.90% 4.29 4.15 11:54
ISS Isoftstone Holdings +0.81 5.26 +0.03 +0.57% 5.28 5.21 11:53
TGP Teekay Lng Partners +0.80 42.89 +0.19 +0.44% 43.10 42.51 11:53
EXK Endeavour Silver Cor +0.80 5.01 +0.20 +4.16% 5.12 4.75 11:54
SMS Sims Metal Managemen +0.79 8.52 +0.12 +1.43% 8.55 8.37 11:53
LEN.B Lennar Corp. +0.79 26.21 +0.33 +1.28% 26.26 25.18 11:50
MFV Mfs Special Value +0.75 7.03 +0.07 +1.01% 7.04 7.00 11:52
HOV Hovnanian Enterprise +0.75 5.26 +0.07 +1.35% 5.28 5.00 11:54
DAL Delta Air Lines Inc. +0.74 19.41 +0.37 +1.94% 19.44 18.95 11:54
OPK Opko Health Inc +0.74 7.94 +0.06 +0.76% 7.97 7.80 11:54
GPT-A Gramercy Property +0.73 33.70 +0.10 +0.30% 33.70 33.60 11:52
LRE Lrr Energy L.P. +0.73 15.19 +0.17 +1.13% 15.27 15.05 11:47
AFC Allied Capital Corp. +0.72 24.38 +0.08 +0.33% 24.45 24.23 11:45
NS Nustar Energy L.P. +0.72 42.35 +0.51 +1.22% 42.62 41.28 11:49
GAT Georgia Power Compan +0.70 25.65 +0.08 +0.31% 25.65 25.57 11:25
SZC The Cushing Renaissa +0.70 23.00 +0.15 +0.66% 23.00 22.61 11:37
PNG Paa Natural Gas Stor +0.69 20.86 +0.17 +0.82% 20.87 20.49 11:53
KEG Key Energy Services +0.69 6.80 +0.11 +1.64% 6.87 6.61 11:54
TCP Trident Performance +0.69 50.18 +0.49 +0.99% 50.41 49.01 11:54
NGLS Targa Resources Part +0.68 49.78 +0.44 +0.89% 50.07 48.83 11:54
PHM Pultegroup +0.68 15.42 +0.31 +2.05% 15.49 14.23 11:54
COP Conocophillips +0.65 67.52 +0.36 +0.54% 67.56 66.62 11:54
RIG Transocean Inc. +0.64 47.30 +0.32 +0.68% 47.46 46.66 11:54
RNO Rhino Resource Partn +0.64 12.88 +0.15 +1.18% 12.90 12.60 11:53
NTE Nam Tai Electronics +0.64 8.05 +0.33 +4.27% 8.09 7.54 11:54
MAR Marriot Internationa +0.63 41.36 +0.28 +0.68% 41.51 40.82 11:54
NOV National-Oilwell +0.63 73.85 +0.45 +0.61% 74.07 73.05 11:54
HDY Hyperdynamics Corp. +0.63 4.07 +0.06 +1.50% 4.07 4.00 11:53
SKX Skechers U.S.A. +0.62 28.82 +0.22 +0.77% 28.85 28.07 11:52
DHR Danaher Corp. +0.62 66.98 +0.31 +0.46% 67.02 65.88 11:54
TLLP Tesoro Logistics Lp +0.62 52.71 +0.43 +0.82% 52.73 51.51 11:54
RYL Ryland Group +0.62 35.40 +0.60 +1.72% 35.55 33.04 11:54
FRM Furmanite Corp. +0.62 8.63 +0.12 +1.41% 8.63 8.39 11:54
(0)
(0)