NYSE Most Active Stocks Friday, August 16, 2013 09
Post# of 39388
Posted On: 08/16/2013 9:51:52 AM
NYSE Most Active Stocks Friday, August 16, 2013 09:51:26 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SAN Banco Santander +1.59 7.74 +0.13 +1.71% 7.76 7.73 09:36
TOT Totalfinaelf S.A. +1.35 55.07 +0.38 +0.69% 55.13 55.02 09:36
CBL-D Cbl Pfd D +1.31 24.74 +0.14 +0.57% 24.74 24.71 09:33
BBVA Banco Bilbao Viscaya +1.31 10.15 +0.13 +1.30% 10.19 10.15 09:36
CS Credit Suisse Group +1.13 31.11 +0.32 +1.04% 31.19 31.10 09:36
NVO Novo Nordisk A/S +1.07 175.40 +1.02 +0.58% 175.78 175.39 09:35
FSM Fortuna Silver Mines +1.00 4.56 +0.17 +3.87% 4.57 4.46 09:36
GSK Glaxosmithkline Plc +0.87 51.70 +0.17 +0.33% 51.84 51.67 09:36
PUK Prudential Public +0.78 37.61 +0.40 +1.07% 37.61 37.52 09:35
HBA-F HSBC USA Pfd F +0.76 19.92 +0.14 +0.71% 19.92 19.92 09:30
NVE Nv Energy Inc +0.76 23.72 +0.01 +0.04% 23.73 23.71 09:35
TSM Taiwan Semiconductor +0.66 16.14 +0.14 +0.88% 16.21 16.08 09:36
BLL Ball Corp. +0.66 44.93 +0.28 +0.63% 44.95 44.71 09:35
SNE Sony Corp Ord +0.57 20.08 +0.22 +1.11% 20.13 20.05 09:36
FOF Cohen & Steers Close +0.52 12.42 +0.05 +0.40% 12.42 12.42 09:30
MT Arcelormittal +0.48 13.98 +0.08 +0.58% 14.05 13.97 09:36
BOI Brookfield Mortgage +0.46 16.33 +0.08 +0.49% 16.33 16.33 09:30
VLT Invesco High +0.45 15.97 +0.04 +0.25% 16.00 15.97 09:30
X United States Steel +0.44 18.94 +0.05 +0.26% 19.18 18.93 09:35
ORAN Orange Ads +0.42 10.49 +0.02 +0.19% 10.53 10.49 09:36
TM Toyota Motor Corp +0.41 128.42 +0.97 +0.76% 128.76 128.39 09:35
NWY New York & Company +0.41 5.72 +0.05 +0.88% 5.73 5.70 09:33
HCLP Hi-Crush Partners Lp +0.39 23.11 +0.25 +1.09% 23.26 23.00 09:34
SID National Steel Corp. +0.39 3.36 +0.02 +0.60% 3.38 3.36 09:36
TEF Telefonica Sa +0.39 14.50 +0.05 +0.35% 14.52 14.50 09:36
RCAP Rcs Capital Corporat +0.38 16.60 +0.26 +1.59% 16.70 16.47 09:35
E Eni S.P.A. +0.38 46.06 +0.06 +0.13% 46.19 46.06 09:35
ALV Autoliv +0.37 82.81 +0.23 +0.28% 82.86 82.58 09:35
KGC Kinross Gold Corp. +0.36 6.18 +0.12 +1.98% 6.23 6.13 09:36
CX Cemex S.A.B. De C +0.35 12.15 +0.09 +0.75% 12.17 12.09 09:36
FIF First Trust Energy +0.35 22.18 +0.03 +0.14% 22.26 22.01 09:35
EGO Eldorado Gold Corp +0.33 9.36 +0.14 +1.52% 9.47 9.34 09:36
IAG Iamgold Corp. +0.33 6.66 +0.20 +3.10% 6.71 6.57 09:36
DKT Deutsch Bk Contingen +0.32 27.30 -0.01 -0.04% 27.36 27.30 09:30
UBS UBS Ag +0.30 20.57 +0.05 +0.24% 20.60 20.56 09:36
ACRE Ares Commercial Real +0.30 12.59 -0.08 -0.63% 12.71 12.57 09:35
PBR Petroleo Brasileiro +0.29 14.62 -0.09 -0.61% 14.82 14.61 09:36
HMC Honda Motor Company +0.29 38.73 +0.17 +0.44% 38.88 38.68 09:35
CGA China Green Agricult +0.29 3.43 +0.03 +0.88% 3.43 3.43 09:30
LYG Lloyds Banking Group +0.28 4.70 +0.02 +0.43% 4.72 4.70 09:36
AEM Agnico-Eagle Mines +0.27 31.87 +0.31 +0.98% 32.18 31.81 09:36
MCO Moody's Corp. +0.27 64.31 -0.04 -0.06% 64.68 63.87 09:35
DB Deutsche Bank Ag +0.27 45.17 +0.15 +0.33% 45.24 45.16 09:35
SLW Silver Wheaton Corp +0.26 27.39 +0.26 +0.96% 27.68 27.30 09:36
DTZ Dte Energy Co. +0.26 24.51 +0.05 +0.20% 24.51 24.51 09:30
DNB Dun & Bradstreet Cor +0.24 102.13 -0.68 -0.66% 103.26 102.13 09:35
SBGL Sibanye Gold Limited +0.23 3.89 +0.04 +1.04% 3.90 3.85 09:35
CCO Clear Channel Outdoo +0.22 7.65 +0.02 +0.26% 7.65 7.65 09:30
BUD Anheuser-Busch Inbev +0.21 98.33 +0.25 +0.25% 98.41 98.27 09:35
AG First Majestic Silve +0.21 15.40 +0.13 +0.85% 15.50 15.30 09:36
NFX Newfield Exploration +0.20 23.79 -0.10 -0.42% 23.99 23.79 09:35
OWW Orbitz Worldwide +0.19 9.62 +0.06 +0.63% 9.78 9.60 09:36
NUV Nuveen Muni Value +0.17 8.93 +0.01 +0.11% 8.93 8.93 09:30
NEM Newmont Mining Corp. +0.16 33.56 +0.34 +1.02% 33.90 33.35 09:36
BCS Barclays Plc +0.14 17.79 +0.04 +0.23% 17.81 17.77 09:35
CGG Compagnie Generale +0.12 25.28 +0.05 +0.20% 25.28 25.28 09:30
SOL Renesola Ltd +0.10 3.75 +0.03 +0.81% 3.77 3.70 09:36
LEN Lennar Corp. +0.10 33.90 +0.62 +1.86% 33.92 33.30 09:36
BALT Baltic Trading Limit +0.09 4.24 +0.03 +0.71% 4.24 4.22 09:32
WHR Whirlpool Corp. +0.09 133.50 +0.79 +0.60% 133.50 132.80 09:36
RCL Royal Caribbean Crui +0.09 38.93 unch unch 39.00 38.93 09:35
FIG Fortress Investment +0.07 7.61 -0.06 -0.78% 7.68 7.59 09:36
CDE Coeur D'Alene Mines +0.07 16.29 +0.02 +0.12% 16.45 16.21 09:36
ANW Aegean Marine Petrol +0.06 10.16 +0.02 +0.20% 10.18 10.15 09:35
CNI Canadian National +0.06 97.54 -0.19 -0.19% 97.78 97.22 09:35
SWI Solarwinds +0.06 37.72 -0.31 -0.82% 38.22 37.72 09:35
MAS Masco Corp. +0.05 19.26 +0.18 +0.94% 19.27 19.05 09:36
R Ryder System +0.05 59.08 +0.10 +0.17% 59.50 59.02 09:35
RDN Radian Group Inc. +0.05 13.11 +0.12 +0.92% 13.11 12.90 09:36
VC Visteon Corp. +0.04 71.40 +0.36 +0.51% 71.58 70.64 09:35
SAP Sap Ag +0.03 75.79 unch unch 75.86 75.73 09:35
SA Seabridge Gold +0.03 14.89 -0.01 -0.07% 15.06 14.80 09:35
AMG Affiliated Managers +0.01 176.00 -0.05 -0.03% 176.99 176.00 09:35
GFA Gafisa Sa unch 2.63 -0.03 -1.13% 2.66 2.63 09:35
BCF Blackrock Real Asset unch 8.95 -0.02 -0.22% 8.97 8.92 09:35
KBR Kbr unch 30.94 +0.17 +0.55% 31.01 30.77 09:36
ADC Agree Realty Corp. unch 28.13 +0.05 +0.18% 28.13 28.08 09:34
DRE-L Duke Rlty Dep Sh unch 23.97 unch unch 23.97 23.97 09:30
EEP Enbridge Energy L.P. unch 29.37 +0.04 +0.14% 29.37 29.26 09:35
GFY Western Asset Variab unch 16.78 unch unch 16.78 16.78 09:32
MNR Monmouth Real Estate unch 9.07 +0.02 +0.22% 9.07 9.04 09:33
DSU Blackrock Debt Strat unch 3.93 -0.01 -0.25% 3.94 3.93 09:35
AFM Affiliated Managers unch 25.00 unch unch 25.00 25.00 09:30
ABB Abb Ltd unch 22.51 -0.02 -0.09% 22.54 22.50 09:36
ACMP Access Midstream Par unch 46.95 +0.36 +0.77% 46.96 46.59 09:30
LVB Steinway Musical Ins unch 40.54 -0.04 -0.10% 40.58 40.48 09:30
PCI Pimco Dynamic Credit unch 21.36 -0.05 -0.23% 21.41 21.21 09:32
TU Telus Corp. Non Voti unch 30.98 -0.26 -0.83% 31.24 30.97 09:35
BBT-D BB&T Corporation unch 22.25 unch unch 22.25 22.25 09:30
SFD Smithfield Foods unch 33.40 -0.01 -0.03% 33.41 33.39 09:35
V Visa Inc. -0.01 173.28 -0.65 -0.37% 173.90 172.67 09:36
HP Helmerich & Payne -0.01 65.19 -0.31 -0.47% 65.65 65.16 09:36
BYD Boyd Gaming Corp. -0.02 11.95 +0.03 +0.25% 11.95 11.89 09:35
TUP Tupperware Corp. -0.02 86.50 +0.01 +0.01% 86.68 85.97 09:35
IEX Idex Corp. -0.02 60.22 -0.23 -0.38% 60.49 60.22 09:36
GNC Gnc Holdings Inc. -0.03 52.40 -0.32 -0.61% 52.68 52.22 09:36
OII Oceaneering Internat -0.04 79.69 +0.43 +0.54% 79.73 79.15 09:35
TER Teradyne -0.04 16.01 +0.05 +0.31% 16.08 15.93 09:36
RCI Rogers Communication -0.05 40.86 -0.34 -0.83% 41.17 40.81 09:36
ACH Aluminum Corporation -0.05 8.70 -0.01 -0.11% 8.70 8.70 09:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
SAN Banco Santander +1.59 7.74 +0.13 +1.71% 7.76 7.73 09:36
TOT Totalfinaelf S.A. +1.35 55.07 +0.38 +0.69% 55.13 55.02 09:36
CBL-D Cbl Pfd D +1.31 24.74 +0.14 +0.57% 24.74 24.71 09:33
BBVA Banco Bilbao Viscaya +1.31 10.15 +0.13 +1.30% 10.19 10.15 09:36
CS Credit Suisse Group +1.13 31.11 +0.32 +1.04% 31.19 31.10 09:36
NVO Novo Nordisk A/S +1.07 175.40 +1.02 +0.58% 175.78 175.39 09:35
FSM Fortuna Silver Mines +1.00 4.56 +0.17 +3.87% 4.57 4.46 09:36
GSK Glaxosmithkline Plc +0.87 51.70 +0.17 +0.33% 51.84 51.67 09:36
PUK Prudential Public +0.78 37.61 +0.40 +1.07% 37.61 37.52 09:35
HBA-F HSBC USA Pfd F +0.76 19.92 +0.14 +0.71% 19.92 19.92 09:30
NVE Nv Energy Inc +0.76 23.72 +0.01 +0.04% 23.73 23.71 09:35
TSM Taiwan Semiconductor +0.66 16.14 +0.14 +0.88% 16.21 16.08 09:36
BLL Ball Corp. +0.66 44.93 +0.28 +0.63% 44.95 44.71 09:35
SNE Sony Corp Ord +0.57 20.08 +0.22 +1.11% 20.13 20.05 09:36
FOF Cohen & Steers Close +0.52 12.42 +0.05 +0.40% 12.42 12.42 09:30
MT Arcelormittal +0.48 13.98 +0.08 +0.58% 14.05 13.97 09:36
BOI Brookfield Mortgage +0.46 16.33 +0.08 +0.49% 16.33 16.33 09:30
VLT Invesco High +0.45 15.97 +0.04 +0.25% 16.00 15.97 09:30
X United States Steel +0.44 18.94 +0.05 +0.26% 19.18 18.93 09:35
ORAN Orange Ads +0.42 10.49 +0.02 +0.19% 10.53 10.49 09:36
TM Toyota Motor Corp +0.41 128.42 +0.97 +0.76% 128.76 128.39 09:35
NWY New York & Company +0.41 5.72 +0.05 +0.88% 5.73 5.70 09:33
HCLP Hi-Crush Partners Lp +0.39 23.11 +0.25 +1.09% 23.26 23.00 09:34
SID National Steel Corp. +0.39 3.36 +0.02 +0.60% 3.38 3.36 09:36
TEF Telefonica Sa +0.39 14.50 +0.05 +0.35% 14.52 14.50 09:36
RCAP Rcs Capital Corporat +0.38 16.60 +0.26 +1.59% 16.70 16.47 09:35
E Eni S.P.A. +0.38 46.06 +0.06 +0.13% 46.19 46.06 09:35
ALV Autoliv +0.37 82.81 +0.23 +0.28% 82.86 82.58 09:35
KGC Kinross Gold Corp. +0.36 6.18 +0.12 +1.98% 6.23 6.13 09:36
CX Cemex S.A.B. De C +0.35 12.15 +0.09 +0.75% 12.17 12.09 09:36
FIF First Trust Energy +0.35 22.18 +0.03 +0.14% 22.26 22.01 09:35
EGO Eldorado Gold Corp +0.33 9.36 +0.14 +1.52% 9.47 9.34 09:36
IAG Iamgold Corp. +0.33 6.66 +0.20 +3.10% 6.71 6.57 09:36
DKT Deutsch Bk Contingen +0.32 27.30 -0.01 -0.04% 27.36 27.30 09:30
UBS UBS Ag +0.30 20.57 +0.05 +0.24% 20.60 20.56 09:36
ACRE Ares Commercial Real +0.30 12.59 -0.08 -0.63% 12.71 12.57 09:35
PBR Petroleo Brasileiro +0.29 14.62 -0.09 -0.61% 14.82 14.61 09:36
HMC Honda Motor Company +0.29 38.73 +0.17 +0.44% 38.88 38.68 09:35
CGA China Green Agricult +0.29 3.43 +0.03 +0.88% 3.43 3.43 09:30
LYG Lloyds Banking Group +0.28 4.70 +0.02 +0.43% 4.72 4.70 09:36
AEM Agnico-Eagle Mines +0.27 31.87 +0.31 +0.98% 32.18 31.81 09:36
MCO Moody's Corp. +0.27 64.31 -0.04 -0.06% 64.68 63.87 09:35
DB Deutsche Bank Ag +0.27 45.17 +0.15 +0.33% 45.24 45.16 09:35
SLW Silver Wheaton Corp +0.26 27.39 +0.26 +0.96% 27.68 27.30 09:36
DTZ Dte Energy Co. +0.26 24.51 +0.05 +0.20% 24.51 24.51 09:30
DNB Dun & Bradstreet Cor +0.24 102.13 -0.68 -0.66% 103.26 102.13 09:35
SBGL Sibanye Gold Limited +0.23 3.89 +0.04 +1.04% 3.90 3.85 09:35
CCO Clear Channel Outdoo +0.22 7.65 +0.02 +0.26% 7.65 7.65 09:30
BUD Anheuser-Busch Inbev +0.21 98.33 +0.25 +0.25% 98.41 98.27 09:35
AG First Majestic Silve +0.21 15.40 +0.13 +0.85% 15.50 15.30 09:36
NFX Newfield Exploration +0.20 23.79 -0.10 -0.42% 23.99 23.79 09:35
OWW Orbitz Worldwide +0.19 9.62 +0.06 +0.63% 9.78 9.60 09:36
NUV Nuveen Muni Value +0.17 8.93 +0.01 +0.11% 8.93 8.93 09:30
NEM Newmont Mining Corp. +0.16 33.56 +0.34 +1.02% 33.90 33.35 09:36
BCS Barclays Plc +0.14 17.79 +0.04 +0.23% 17.81 17.77 09:35
CGG Compagnie Generale +0.12 25.28 +0.05 +0.20% 25.28 25.28 09:30
SOL Renesola Ltd +0.10 3.75 +0.03 +0.81% 3.77 3.70 09:36
LEN Lennar Corp. +0.10 33.90 +0.62 +1.86% 33.92 33.30 09:36
BALT Baltic Trading Limit +0.09 4.24 +0.03 +0.71% 4.24 4.22 09:32
WHR Whirlpool Corp. +0.09 133.50 +0.79 +0.60% 133.50 132.80 09:36
RCL Royal Caribbean Crui +0.09 38.93 unch unch 39.00 38.93 09:35
FIG Fortress Investment +0.07 7.61 -0.06 -0.78% 7.68 7.59 09:36
CDE Coeur D'Alene Mines +0.07 16.29 +0.02 +0.12% 16.45 16.21 09:36
ANW Aegean Marine Petrol +0.06 10.16 +0.02 +0.20% 10.18 10.15 09:35
CNI Canadian National +0.06 97.54 -0.19 -0.19% 97.78 97.22 09:35
SWI Solarwinds +0.06 37.72 -0.31 -0.82% 38.22 37.72 09:35
MAS Masco Corp. +0.05 19.26 +0.18 +0.94% 19.27 19.05 09:36
R Ryder System +0.05 59.08 +0.10 +0.17% 59.50 59.02 09:35
RDN Radian Group Inc. +0.05 13.11 +0.12 +0.92% 13.11 12.90 09:36
VC Visteon Corp. +0.04 71.40 +0.36 +0.51% 71.58 70.64 09:35
SAP Sap Ag +0.03 75.79 unch unch 75.86 75.73 09:35
SA Seabridge Gold +0.03 14.89 -0.01 -0.07% 15.06 14.80 09:35
AMG Affiliated Managers +0.01 176.00 -0.05 -0.03% 176.99 176.00 09:35
GFA Gafisa Sa unch 2.63 -0.03 -1.13% 2.66 2.63 09:35
BCF Blackrock Real Asset unch 8.95 -0.02 -0.22% 8.97 8.92 09:35
KBR Kbr unch 30.94 +0.17 +0.55% 31.01 30.77 09:36
ADC Agree Realty Corp. unch 28.13 +0.05 +0.18% 28.13 28.08 09:34
DRE-L Duke Rlty Dep Sh unch 23.97 unch unch 23.97 23.97 09:30
EEP Enbridge Energy L.P. unch 29.37 +0.04 +0.14% 29.37 29.26 09:35
GFY Western Asset Variab unch 16.78 unch unch 16.78 16.78 09:32
MNR Monmouth Real Estate unch 9.07 +0.02 +0.22% 9.07 9.04 09:33
DSU Blackrock Debt Strat unch 3.93 -0.01 -0.25% 3.94 3.93 09:35
AFM Affiliated Managers unch 25.00 unch unch 25.00 25.00 09:30
ABB Abb Ltd unch 22.51 -0.02 -0.09% 22.54 22.50 09:36
ACMP Access Midstream Par unch 46.95 +0.36 +0.77% 46.96 46.59 09:30
LVB Steinway Musical Ins unch 40.54 -0.04 -0.10% 40.58 40.48 09:30
PCI Pimco Dynamic Credit unch 21.36 -0.05 -0.23% 21.41 21.21 09:32
TU Telus Corp. Non Voti unch 30.98 -0.26 -0.83% 31.24 30.97 09:35
BBT-D BB&T Corporation unch 22.25 unch unch 22.25 22.25 09:30
SFD Smithfield Foods unch 33.40 -0.01 -0.03% 33.41 33.39 09:35
V Visa Inc. -0.01 173.28 -0.65 -0.37% 173.90 172.67 09:36
HP Helmerich & Payne -0.01 65.19 -0.31 -0.47% 65.65 65.16 09:36
BYD Boyd Gaming Corp. -0.02 11.95 +0.03 +0.25% 11.95 11.89 09:35
TUP Tupperware Corp. -0.02 86.50 +0.01 +0.01% 86.68 85.97 09:35
IEX Idex Corp. -0.02 60.22 -0.23 -0.38% 60.49 60.22 09:36
GNC Gnc Holdings Inc. -0.03 52.40 -0.32 -0.61% 52.68 52.22 09:36
OII Oceaneering Internat -0.04 79.69 +0.43 +0.54% 79.73 79.15 09:35
TER Teradyne -0.04 16.01 +0.05 +0.31% 16.08 15.93 09:36
RCI Rogers Communication -0.05 40.86 -0.34 -0.83% 41.17 40.81 09:36
ACH Aluminum Corporation -0.05 8.70 -0.01 -0.11% 8.70 8.70 09:30
(0)
(0)