NYSE Most Active Stocks Thursday, August 15, 2013
Post# of 39311
Posted On: 08/15/2013 6:28:17 PM
NYSE Most Active Stocks Thursday, August 15, 2013 6:27:52 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CCM Concord Medical Serv +3.87 4.82 +0.62 +14.76% 5.22 4.20 08/15/13
DDS Dillard's +3.55 84.49 +5.53 +7.00% 86.90 83.00 08/15/13
BALT Baltic Trading Limit +3.43 4.21 +0.37 +9.64% 4.29 3.83 08/15/13
RCI Rogers Communication +3.34 41.20 +2.04 +5.21% 41.48 40.53 08/15/13
KSS Kohl's Corp. +3.31 53.51 +2.67 +5.25% 54.52 52.00 08/15/13
TU Telus Corp. Non Voti +3.14 31.24 +1.47 +4.94% 31.98 30.53 08/15/13
SU Suncor Energy Inc. +2.91 33.94 +1.22 +3.73% 33.99 32.70 08/15/13
DRD Drdgold Limited +2.54 6.01 +0.47 +8.48% 6.06 5.40 08/15/13
EL Estee Lauder Compani +2.53 67.36 +2.23 +3.42% 68.82 66.68 08/15/13
WH Wsp Holdings +2.50 2.49 +0.64 +34.59% 2.65 1.98 08/15/13
KOG Kodiak Oil +2.42 9.71 +0.30 +3.19% 9.79 9.26 08/15/13
DOM Dominion Resources +2.39 4.72 +0.14 +3.06% 4.74 4.61 08/15/13
LEN Lennar Corp. +2.34 33.28 +1.62 +5.12% 33.42 30.90 08/15/13
AFT Apollo Senior Floati +2.32 19.05 +0.34 +1.82% 19.07 18.52 08/15/13
AFC Allied Capital Corp. +2.28 24.60 +0.30 +1.23% 24.65 24.23 08/15/13
PBR Petroleo Brasileiro +2.20 14.71 +0.75 +5.37% 14.86 13.96 08/15/13
SLW Silver Wheaton Corp +2.18 27.13 +1.99 +7.92% 27.28 24.31 08/15/13
BCE Bce +2.17 41.24 +0.75 +1.85% 41.38 40.88 08/15/13
SEP Spectra Energy Partn +2.14 42.10 +1.16 +2.83% 42.35 40.66 08/15/13
DE Deere & Company +2.12 84.36 +2.02 +2.45% 84.65 81.00 08/15/13
SB Safe Bulkers Inc +2.10 5.68 +0.25 +4.60% 5.70 5.34 08/15/13
AU Anglogold Ashanti +2.10 15.08 +1.24 +8.96% 15.10 13.45 08/15/13
EGY Vaalco Energy Inc +2.08 6.34 +0.14 +2.26% 6.36 6.10 08/15/13
SBGL Sibanye Gold Limited +2.05 3.85 +0.26 +7.24% 3.85 3.51 08/15/13
AU-A Anglogold Ashanti +2.03 18.04 +1.37 +8.22% 18.06 16.37 08/15/13
MSB Mesabi Trust +2.03 20.38 +0.49 +2.46% 20.49 19.69 08/15/13
TOT Totalfinaelf S.A. +2.02 54.69 +0.59 +1.09% 54.82 53.81 08/15/13
SWY Safeway Inc. +2.00 26.31 +0.57 +2.21% 26.45 25.35 08/15/13
DHI D.R. Horton +1.99 19.12 +1.03 +5.69% 19.36 17.59 08/15/13
MDC M.D.C. Holdings +1.89 30.27 +1.26 +4.34% 30.40 27.87 08/15/13
PQ Petroquest Energy +1.89 4.38 +0.18 +4.29% 4.40 4.15 08/15/13
OAKS Five Oaks Investment +1.88 11.80 +0.63 +5.64% 11.80 10.68 08/15/13
FNF-B First Niagara Financ +1.82 27.75 +0.36 +1.31% 27.75 27.12 08/15/13
IAG Iamgold Corp. +1.81 6.46 +0.63 +10.81% 6.50 5.70 08/15/13
AUQ Aurico Gold Inc +1.79 5.24 +0.40 +8.26% 5.26 4.72 08/15/13
RYL Ryland Group +1.78 36.83 +2.03 +5.83% 37.23 33.04 08/15/13
FSM Fortuna Silver Mines +1.78 4.39 +0.30 +7.33% 4.47 4.03 08/15/13
CDE Coeur D'Alene Mines +1.76 16.27 +1.05 +6.90% 16.30 14.99 08/15/13
PBR.A Petroleo Brasileiro +1.74 15.37 +0.64 +4.34% 15.51 14.75 08/15/13
MUX Mcewen Mining Inc +1.72 2.56 +0.19 +8.02% 2.58 2.31 08/15/13
GG Goldcorp Inc. +1.70 31.27 +1.82 +6.18% 31.39 28.80 08/15/13
ASI American Safety Insu +1.69 31.00 +0.49 +1.61% 31.05 30.69 08/15/13
NPV Nuveen Virginia Prem +1.69 12.53 +0.14 +1.13% 12.60 12.30 08/15/13
BRFS Brf-Brasil Foods S +1.68 23.92 +0.68 +2.93% 24.09 23.12 08/15/13
KBH Kb Home +1.66 17.21 +0.86 +5.26% 17.55 15.57 08/15/13
NGL Ngl Energy Partners +1.63 28.81 +0.60 +2.13% 28.88 28.01 08/15/13
LEN.B Lennar Corp. +1.62 26.60 +0.72 +2.78% 26.75 25.18 08/15/13
FST Forest Oil Corp. +1.61 5.21 +0.10 +1.96% 5.25 4.96 08/15/13
NVR Nvr +1.60 882.11 +23.30 +2.71% 888.59 830.81 08/15/13
TX Ternium S.A. +1.60 24.39 +0.69 +2.91% 24.40 22.84 08/15/13
PHM Pultegroup +1.60 15.91 +0.80 +5.29% 16.10 14.23 08/15/13
HNP Huaneng Power Intl +1.60 42.63 +1.27 +3.07% 42.93 42.53 08/15/13
ARX Aeroflex Holding +1.59 7.84 +0.24 +3.16% 8.50 7.84 08/15/13
MHO M/I Homes +1.55 20.10 +0.80 +4.15% 20.46 18.34 08/15/13
HL Hecla Mining Company +1.55 3.76 +0.21 +5.92% 3.77 3.51 08/15/13
EGO Eldorado Gold Corp +1.54 9.22 +0.64 +7.46% 9.34 8.36 08/15/13
AEM Agnico-Eagle Mines +1.49 31.56 +1.68 +5.62% 31.57 29.40 08/15/13
TOL Toll Brothers Inc. +1.48 32.33 +1.07 +3.42% 32.51 30.15 08/15/13
ABX Barrick Gold Corp. +1.48 19.81 +1.08 +5.77% 19.88 18.37 08/15/13
EXK Endeavour Silver Cor +1.48 5.18 +0.37 +7.69% 5.31 4.75 08/15/13
ZB-A Zions Bc Dp Shs A +1.48 22.25 +0.50 +2.30% 22.25 22.25 08/15/13
FNV Franco Nev Corp +1.47 46.64 +2.33 +5.26% 46.93 43.84 08/15/13
BVN Compania Mina Buenav +1.47 14.11 +0.84 +6.33% 14.12 13.06 08/15/13
EQU Equal Energy Ltd +1.46 4.56 +0.13 +2.93% 4.67 4.40 08/15/13
AG First Majestic Silve +1.43 15.27 +0.86 +5.97% 15.40 14.15 08/15/13
ASA Asa Gold And Preciou +1.42 15.04 +0.50 +3.44% 15.05 14.19 08/15/13
JCP J.C. Penney Company +1.40 13.83 +0.72 +5.49% 13.99 13.21 08/15/13
ZB-C Zions Bancorporation +1.40 25.57 +0.02 +0.08% 25.57 25.54 08/15/13
PUK- Prudential 6.75% +1.39 24.83 +0.16 +0.65% 24.83 24.60 08/15/13
LXFT Luxoft Holding Inc. +1.38 23.64 +1.10 +4.88% 24.15 22.30 08/15/13
AGO-F Assured Guaranty Ltd +1.36 20.98 +0.36 +1.75% 20.98 20.00 08/15/13
FBHS Fortune Brands Home +1.36 37.85 +0.84 +2.27% 37.94 35.80 08/15/13
CFC-A Cntrywd Cap IV New +1.35 25.20 +0.07 +0.28% 25.20 25.10 08/15/13
HOV Hovnanian Enterprise +1.33 5.32 +0.13 +2.50% 5.40 5.00 08/15/13
AUY Yamana Gold +1.31 11.47 +0.65 +6.01% 11.49 10.62 08/15/13
FMS Fresenius Medical +1.31 33.28 +0.43 +1.31% 33.37 32.94 08/15/13
SHI Sinopec Shangai Petr +1.31 35.53 +0.92 +2.66% 35.68 35.31 08/15/13
BZH Beazer Homes USA +1.29 16.50 +0.42 +2.61% 16.66 15.58 08/15/13
CEA China Eastern Airlin +1.29 16.63 +0.37 +2.28% 16.69 16.49 08/15/13
KGC Kinross Gold Corp. +1.28 6.06 +0.28 +4.84% 6.11 5.66 08/15/13
RIOM Rio Alta Mng Ltd +1.27 2.90 +0.14 +5.07% 2.90 2.59 08/15/13
SPF Standard Pacific Lp +1.26 7.63 +0.22 +2.97% 7.74 7.05 08/15/13
MUJ Blackrock Muniholdin +1.26 13.05 +0.13 +1.01% 13.08 12.76 08/15/13
LSE-B Caplease Inc. 8.375 +1.25 25.32 +0.14 +0.56% 25.34 25.18 08/15/13
EFF Eaton Vance Floating +1.25 19.70 +0.19 +0.97% 19.75 19.20 08/15/13
NVG-C Nuveen Insd Divid Ad +1.25 10.07 +0.03 +0.30% 10.07 10.05 08/15/13
TAC Transalta Corp. +1.24 13.81 +0.25 +1.84% 13.89 13.51 08/15/13
PPX Ppl Capital Funding +1.22 22.20 +0.39 +1.79% 22.20 21.31 08/15/13
COTY Coty Inc +1.21 16.99 +0.23 +1.37% 17.07 16.45 08/15/13
UPL Ultra Petroleum +1.18 21.73 +0.35 +1.64% 21.86 21.02 08/15/13
KMI Kinder Morgan +1.18 37.61 +0.29 +0.78% 37.78 37.04 08/15/13
SMS Sims Metal Managemen +1.16 8.58 +0.18 +2.14% 8.59 8.37 08/15/13
SXL Sunoco Logistics Par +1.15 65.00 +0.89 +1.39% 65.20 63.89 08/15/13
LFL Latam Airlines Group +1.14 12.29 +0.30 +2.50% 12.54 11.78 08/15/13
EDG Edgen Group Inc +1.14 7.00 +0.21 +3.09% 7.15 6.64 08/15/13
NPO Enpro Industries +1.13 59.59 +0.73 +1.24% 59.85 57.72 08/15/13
TLM Talisman Energy Inc. +1.12 10.77 +0.18 +1.70% 10.82 10.47 08/15/13
CMLP Crestwood Midstream +1.09 25.89 +0.43 +1.69% 25.95 25.30 08/15/13
GNT Gabelli Natural Reso +1.08 11.89 +0.18 +1.54% 11.90 11.56 08/15/13
TAHO Tahoe Res Inc +1.08 17.59 +0.56 +3.29% 17.67 16.71 08/15/13
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
CCM Concord Medical Serv +3.87 4.82 +0.62 +14.76% 5.22 4.20 08/15/13
DDS Dillard's +3.55 84.49 +5.53 +7.00% 86.90 83.00 08/15/13
BALT Baltic Trading Limit +3.43 4.21 +0.37 +9.64% 4.29 3.83 08/15/13
RCI Rogers Communication +3.34 41.20 +2.04 +5.21% 41.48 40.53 08/15/13
KSS Kohl's Corp. +3.31 53.51 +2.67 +5.25% 54.52 52.00 08/15/13
TU Telus Corp. Non Voti +3.14 31.24 +1.47 +4.94% 31.98 30.53 08/15/13
SU Suncor Energy Inc. +2.91 33.94 +1.22 +3.73% 33.99 32.70 08/15/13
DRD Drdgold Limited +2.54 6.01 +0.47 +8.48% 6.06 5.40 08/15/13
EL Estee Lauder Compani +2.53 67.36 +2.23 +3.42% 68.82 66.68 08/15/13
WH Wsp Holdings +2.50 2.49 +0.64 +34.59% 2.65 1.98 08/15/13
KOG Kodiak Oil +2.42 9.71 +0.30 +3.19% 9.79 9.26 08/15/13
DOM Dominion Resources +2.39 4.72 +0.14 +3.06% 4.74 4.61 08/15/13
LEN Lennar Corp. +2.34 33.28 +1.62 +5.12% 33.42 30.90 08/15/13
AFT Apollo Senior Floati +2.32 19.05 +0.34 +1.82% 19.07 18.52 08/15/13
AFC Allied Capital Corp. +2.28 24.60 +0.30 +1.23% 24.65 24.23 08/15/13
PBR Petroleo Brasileiro +2.20 14.71 +0.75 +5.37% 14.86 13.96 08/15/13
SLW Silver Wheaton Corp +2.18 27.13 +1.99 +7.92% 27.28 24.31 08/15/13
BCE Bce +2.17 41.24 +0.75 +1.85% 41.38 40.88 08/15/13
SEP Spectra Energy Partn +2.14 42.10 +1.16 +2.83% 42.35 40.66 08/15/13
DE Deere & Company +2.12 84.36 +2.02 +2.45% 84.65 81.00 08/15/13
SB Safe Bulkers Inc +2.10 5.68 +0.25 +4.60% 5.70 5.34 08/15/13
AU Anglogold Ashanti +2.10 15.08 +1.24 +8.96% 15.10 13.45 08/15/13
EGY Vaalco Energy Inc +2.08 6.34 +0.14 +2.26% 6.36 6.10 08/15/13
SBGL Sibanye Gold Limited +2.05 3.85 +0.26 +7.24% 3.85 3.51 08/15/13
AU-A Anglogold Ashanti +2.03 18.04 +1.37 +8.22% 18.06 16.37 08/15/13
MSB Mesabi Trust +2.03 20.38 +0.49 +2.46% 20.49 19.69 08/15/13
TOT Totalfinaelf S.A. +2.02 54.69 +0.59 +1.09% 54.82 53.81 08/15/13
SWY Safeway Inc. +2.00 26.31 +0.57 +2.21% 26.45 25.35 08/15/13
DHI D.R. Horton +1.99 19.12 +1.03 +5.69% 19.36 17.59 08/15/13
MDC M.D.C. Holdings +1.89 30.27 +1.26 +4.34% 30.40 27.87 08/15/13
PQ Petroquest Energy +1.89 4.38 +0.18 +4.29% 4.40 4.15 08/15/13
OAKS Five Oaks Investment +1.88 11.80 +0.63 +5.64% 11.80 10.68 08/15/13
FNF-B First Niagara Financ +1.82 27.75 +0.36 +1.31% 27.75 27.12 08/15/13
IAG Iamgold Corp. +1.81 6.46 +0.63 +10.81% 6.50 5.70 08/15/13
AUQ Aurico Gold Inc +1.79 5.24 +0.40 +8.26% 5.26 4.72 08/15/13
RYL Ryland Group +1.78 36.83 +2.03 +5.83% 37.23 33.04 08/15/13
FSM Fortuna Silver Mines +1.78 4.39 +0.30 +7.33% 4.47 4.03 08/15/13
CDE Coeur D'Alene Mines +1.76 16.27 +1.05 +6.90% 16.30 14.99 08/15/13
PBR.A Petroleo Brasileiro +1.74 15.37 +0.64 +4.34% 15.51 14.75 08/15/13
MUX Mcewen Mining Inc +1.72 2.56 +0.19 +8.02% 2.58 2.31 08/15/13
GG Goldcorp Inc. +1.70 31.27 +1.82 +6.18% 31.39 28.80 08/15/13
ASI American Safety Insu +1.69 31.00 +0.49 +1.61% 31.05 30.69 08/15/13
NPV Nuveen Virginia Prem +1.69 12.53 +0.14 +1.13% 12.60 12.30 08/15/13
BRFS Brf-Brasil Foods S +1.68 23.92 +0.68 +2.93% 24.09 23.12 08/15/13
KBH Kb Home +1.66 17.21 +0.86 +5.26% 17.55 15.57 08/15/13
NGL Ngl Energy Partners +1.63 28.81 +0.60 +2.13% 28.88 28.01 08/15/13
LEN.B Lennar Corp. +1.62 26.60 +0.72 +2.78% 26.75 25.18 08/15/13
FST Forest Oil Corp. +1.61 5.21 +0.10 +1.96% 5.25 4.96 08/15/13
NVR Nvr +1.60 882.11 +23.30 +2.71% 888.59 830.81 08/15/13
TX Ternium S.A. +1.60 24.39 +0.69 +2.91% 24.40 22.84 08/15/13
PHM Pultegroup +1.60 15.91 +0.80 +5.29% 16.10 14.23 08/15/13
HNP Huaneng Power Intl +1.60 42.63 +1.27 +3.07% 42.93 42.53 08/15/13
ARX Aeroflex Holding +1.59 7.84 +0.24 +3.16% 8.50 7.84 08/15/13
MHO M/I Homes +1.55 20.10 +0.80 +4.15% 20.46 18.34 08/15/13
HL Hecla Mining Company +1.55 3.76 +0.21 +5.92% 3.77 3.51 08/15/13
EGO Eldorado Gold Corp +1.54 9.22 +0.64 +7.46% 9.34 8.36 08/15/13
AEM Agnico-Eagle Mines +1.49 31.56 +1.68 +5.62% 31.57 29.40 08/15/13
TOL Toll Brothers Inc. +1.48 32.33 +1.07 +3.42% 32.51 30.15 08/15/13
ABX Barrick Gold Corp. +1.48 19.81 +1.08 +5.77% 19.88 18.37 08/15/13
EXK Endeavour Silver Cor +1.48 5.18 +0.37 +7.69% 5.31 4.75 08/15/13
ZB-A Zions Bc Dp Shs A +1.48 22.25 +0.50 +2.30% 22.25 22.25 08/15/13
FNV Franco Nev Corp +1.47 46.64 +2.33 +5.26% 46.93 43.84 08/15/13
BVN Compania Mina Buenav +1.47 14.11 +0.84 +6.33% 14.12 13.06 08/15/13
EQU Equal Energy Ltd +1.46 4.56 +0.13 +2.93% 4.67 4.40 08/15/13
AG First Majestic Silve +1.43 15.27 +0.86 +5.97% 15.40 14.15 08/15/13
ASA Asa Gold And Preciou +1.42 15.04 +0.50 +3.44% 15.05 14.19 08/15/13
JCP J.C. Penney Company +1.40 13.83 +0.72 +5.49% 13.99 13.21 08/15/13
ZB-C Zions Bancorporation +1.40 25.57 +0.02 +0.08% 25.57 25.54 08/15/13
PUK- Prudential 6.75% +1.39 24.83 +0.16 +0.65% 24.83 24.60 08/15/13
LXFT Luxoft Holding Inc. +1.38 23.64 +1.10 +4.88% 24.15 22.30 08/15/13
AGO-F Assured Guaranty Ltd +1.36 20.98 +0.36 +1.75% 20.98 20.00 08/15/13
FBHS Fortune Brands Home +1.36 37.85 +0.84 +2.27% 37.94 35.80 08/15/13
CFC-A Cntrywd Cap IV New +1.35 25.20 +0.07 +0.28% 25.20 25.10 08/15/13
HOV Hovnanian Enterprise +1.33 5.32 +0.13 +2.50% 5.40 5.00 08/15/13
AUY Yamana Gold +1.31 11.47 +0.65 +6.01% 11.49 10.62 08/15/13
FMS Fresenius Medical +1.31 33.28 +0.43 +1.31% 33.37 32.94 08/15/13
SHI Sinopec Shangai Petr +1.31 35.53 +0.92 +2.66% 35.68 35.31 08/15/13
BZH Beazer Homes USA +1.29 16.50 +0.42 +2.61% 16.66 15.58 08/15/13
CEA China Eastern Airlin +1.29 16.63 +0.37 +2.28% 16.69 16.49 08/15/13
KGC Kinross Gold Corp. +1.28 6.06 +0.28 +4.84% 6.11 5.66 08/15/13
RIOM Rio Alta Mng Ltd +1.27 2.90 +0.14 +5.07% 2.90 2.59 08/15/13
SPF Standard Pacific Lp +1.26 7.63 +0.22 +2.97% 7.74 7.05 08/15/13
MUJ Blackrock Muniholdin +1.26 13.05 +0.13 +1.01% 13.08 12.76 08/15/13
LSE-B Caplease Inc. 8.375 +1.25 25.32 +0.14 +0.56% 25.34 25.18 08/15/13
EFF Eaton Vance Floating +1.25 19.70 +0.19 +0.97% 19.75 19.20 08/15/13
NVG-C Nuveen Insd Divid Ad +1.25 10.07 +0.03 +0.30% 10.07 10.05 08/15/13
TAC Transalta Corp. +1.24 13.81 +0.25 +1.84% 13.89 13.51 08/15/13
PPX Ppl Capital Funding +1.22 22.20 +0.39 +1.79% 22.20 21.31 08/15/13
COTY Coty Inc +1.21 16.99 +0.23 +1.37% 17.07 16.45 08/15/13
UPL Ultra Petroleum +1.18 21.73 +0.35 +1.64% 21.86 21.02 08/15/13
KMI Kinder Morgan +1.18 37.61 +0.29 +0.78% 37.78 37.04 08/15/13
SMS Sims Metal Managemen +1.16 8.58 +0.18 +2.14% 8.59 8.37 08/15/13
SXL Sunoco Logistics Par +1.15 65.00 +0.89 +1.39% 65.20 63.89 08/15/13
LFL Latam Airlines Group +1.14 12.29 +0.30 +2.50% 12.54 11.78 08/15/13
EDG Edgen Group Inc +1.14 7.00 +0.21 +3.09% 7.15 6.64 08/15/13
NPO Enpro Industries +1.13 59.59 +0.73 +1.24% 59.85 57.72 08/15/13
TLM Talisman Energy Inc. +1.12 10.77 +0.18 +1.70% 10.82 10.47 08/15/13
CMLP Crestwood Midstream +1.09 25.89 +0.43 +1.69% 25.95 25.30 08/15/13
GNT Gabelli Natural Reso +1.08 11.89 +0.18 +1.54% 11.90 11.56 08/15/13
TAHO Tahoe Res Inc +1.08 17.59 +0.56 +3.29% 17.67 16.71 08/15/13
(0)
(0)