NYSE Most Active Stocks Friday, August 16, 2013 11:55:47 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TLP Transmontaigne Partn +3.18 40.97 +1.93 +4.94% 41.19 38.78 11:32
GSL Global Ship Lease +3.14 4.64 +0.17 +3.80% 4.64 4.44 11:15
TPL Texas Pacific Land +2.90 88.67 +3.11 +3.63% 88.67 86.65 11:18
ELB Entergy Louisiana +2.77 24.99 +0.24 +0.97% 24.99 24.54 11:21
P Pandora Media Inc. +2.69 21.36 +1.51 +7.61% 21.50 20.52 11:40
AUO Au Optronics Corp +2.46 3.73 +0.15 +4.19% 3.74 3.71 11:38
SHI Sinopec Shangai Petr +2.45 37.54 +2.01 +5.66% 37.70 37.34 11:32
BZT Beazer Homes USA Inc +2.45 28.40 +1.28 +4.72% 28.40 27.71 10:54
KMM Scudder Multi-Market +2.44 10.92 +0.12 +1.11% 10.93 10.56 11:37
CMA Comerica Inc. +2.39 42.86 +0.96 +2.29% 42.86 41.96 11:40
QIHU Qihoo 360 Technology +2.37 67.75 +5.21 +8.33% 68.00 63.10 11:40
FFG Fbl Financial Group +2.36 44.11 +0.89 +2.06% 44.26 43.03 11:39
BZH Beazer Homes USA +2.36 17.49 +0.99 +6.00% 17.55 16.43 11:40
PHT Pioneer High Income +2.33 16.80 +0.33 +2.00% 16.99 16.36 11:37
MER-K Ml 6.45% Trust Pfd +2.25 24.83 +0.17 +0.69% 24.83 24.70 11:31
FCS Fairchild Semiconduc +2.17 12.02 +0.42 +3.62% 12.03 11.72 11:40
SAN Banco Santander +2.13 7.78 +0.17 +2.23% 7.80 7.72 11:40
CNH Cnh Global N.V. +2.08 48.62 +1.76 +3.76% 48.71 48.04 11:40
BXS Bancorpsouth +2.07 20.55 +0.58 +2.90% 20.56 19.76 11:40
CFI Culp +2.05 18.93 +0.47 +2.55% 18.93 18.31 11:29
GLOG Gaslog Ltd +2.00 13.55 +0.43 +3.28% 13.57 13.14 11:38
OAK Oaktree Capital Grou +2.00 53.54 +1.00 +1.90% 53.80 52.45 11:40
NCI Navigant Consulting +1.99 14.21 +0.37 +2.67% 14.24 13.76 11:40
MHO M/I Homes +1.96 21.29 +1.19 +5.92% 21.31 19.92 11:40
DLR-E Digital Realtytrust +1.96 23.87 +0.41 +1.75% 23.87 23.60 11:38
ENV Envestnet Inc +1.95 27.48 +1.29 +4.93% 27.49 25.95 11:40
MER-M Ml Cap TR II 6.45% P +1.94 24.79 +0.15 +0.61% 24.79 24.70 11:37
APC Anadarko Petroleum +1.94 91.08 +1.88 +2.11% 91.94 89.45 11:40
DUKH Duke Energy Corporat +1.92 20.57 +0.56 +2.80% 20.69 19.76 11:40
FBR Fibria Celulose S.A. +1.92 11.07 +0.40 +3.75% 11.09 10.64 11:40
UFI Unifi +1.92 23.16 +1.05 +4.75% 23.21 21.98 11:40
GGB Gerdau S.A. +1.88 6.81 +0.24 +3.65% 6.82 6.56 11:40
CBI Chicago Bridge & Iro +1.86 61.54 +1.14 +1.89% 61.95 60.27 11:40
MIE Cohen & Steers MLP +1.82 18.96 +0.38 +2.05% 19.19 18.74 11:25
YGE Yingli Green Energy +1.81 3.85 +0.22 +6.06% 3.86 3.66 11:40
ARE-E Alexandria Real Esta +1.79 23.40 +0.35 +1.52% 23.40 22.92 10:37
HHC Howard Hughes Corp. +1.78 105.69 +3.25 +3.17% 106.34 103.01 11:36
WLH William Lyon Homes +1.77 21.33 +1.00 +4.92% 21.38 20.00 11:39
NSM Nationstar Mortgage +1.77 49.81 +1.45 +3.00% 49.91 48.51 11:40
PB Prosperity Bancshare +1.77 60.36 +0.92 +1.55% 60.36 59.12 11:40
SNA Snap-On Inc. +1.76 97.51 +1.30 +1.35% 97.51 95.34 11:40
BBVA Banco Bilbao Viscaya +1.72 10.22 +0.20 +2.00% 10.24 10.15 11:39
TOT Totalfinaelf S.A. +1.72 55.21 +0.52 +0.95% 55.40 55.02 11:40
GOF Claymore/Guggenheim +1.72 21.59 +0.22 +1.03% 21.59 21.20 11:40
CBU Community Bank Syste +1.71 34.38 +0.46 +1.36% 34.40 33.74 11:39
PIKE Pike Electric +1.71 11.91 +0.27 +2.32% 11.92 11.56 11:40
GNW Genworth Financial +1.70 12.67 +0.29 +2.34% 12.68 12.33 11:39
SNHN Senior Housing Prope +1.69 20.70 +0.38 +1.87% 20.76 20.27 11:30
AHC A.H. Belo Corp. +1.68 7.01 +0.26 +3.85% 7.04 6.74 11:38
ZB-G Zions Bancorporation +1.66 24.81 +0.26 +1.06% 24.81 24.60 11:40
TS Tenaris S.A. +1.66 47.12 +0.99 +2.15% 47.83 46.49 11:40
NEE-C Fpl Group Inc. 5 7 +1.66 24.40 +0.19 +0.78% 24.45 24.00 11:35
WPP Wausau-Mosinee Paper +1.65 11.46 +0.25 +2.23% 11.46 11.18 11:39
RLGY Realogy Holdings Cor +1.64 43.13 +1.20 +2.86% 43.54 42.13 11:40
DRE-L Duke Rlty Dep Sh +1.63 24.23 +0.26 +1.08% 24.23 23.89 10:40
LPL Lg Display Co. Limit +1.63 12.98 +0.22 +1.72% 13.02 12.85 11:39
PJC Piper Jaffray Compan +1.63 33.92 +0.62 +1.86% 34.05 33.20 11:35
SKM Sk Telecom Corporati +1.61 21.31 +0.51 +2.45% 21.33 21.16 11:40
RDN Radian Group Inc. +1.60 13.38 +0.39 +3.00% 13.43 12.90 11:40
HSA Helios Strategic Inc +1.60 5.94 +0.08 +1.37% 5.94 5.89 11:17
MTG Mgic Investment Corp +1.57 7.39 +0.35 +4.97% 7.42 7.05 11:40
SSW Seaspan Corp. +1.57 21.09 +0.24 +1.15% 21.15 20.75 11:40
MHR Magnum Hunter Resour +1.57 4.26 +0.14 +3.40% 4.26 4.07 11:40
NEE-H Nextera Energy Capit +1.56 21.47 +0.38 +1.80% 21.47 20.91 11:35
HASI Hannon Armstrong Sus +1.55 11.77 +0.29 +2.53% 11.78 11.49 11:39
GCV Gabelli Convertible +1.54 6.31 +0.10 +1.61% 6.38 6.22 11:40
EJ E-House [China] Hold +1.53 6.96 +0.63 +9.95% 7.55 6.78 11:40
KT Korea Telecom Corp. +1.52 15.82 +0.22 +1.41% 15.86 15.70 11:40
DM-B Dolan Company The +1.51 17.61 +1.06 +6.40% 17.61 17.19 10:33
MTZ Mastec +1.51 33.23 +0.87 +2.69% 33.52 32.32 11:40
LHO-G Lasalle Hotel Proper +1.50 24.63 +0.18 +0.74% 24.65 24.63 10:29
LGF Lions Gate Entertain +1.50 33.83 +0.72 +2.17% 33.96 32.91 11:40
GWR Genesee & Wyoming +1.50 87.75 +1.27 +1.47% 87.83 86.38 11:39
TRLA Trulia Inc. +1.49 47.00 +3.29 +7.53% 47.95 43.73 11:40
CEO Cnooc Limited +1.49 192.28 +3.76 +1.99% 192.38 189.47 11:40
PPR ING Prime Rate Trust +1.48 6.21 +0.08 +1.31% 6.21 6.11 11:40
LII Lennox International +1.47 69.46 +1.26 +1.85% 69.47 67.81 11:39
GDV Gabelli Dividend +1.47 20.06 +0.19 +0.96% 20.10 19.81 11:39
KEY Keycorp +1.46 12.31 +0.23 +1.90% 12.31 12.05 11:40
WLP Wellpoint Health Net +1.45 86.55 +1.13 +1.32% 86.77 85.13 11:40
CI Cigna Corp. +1.44 77.62 +0.91 +1.19% 77.87 76.51 11:40
LEN.B Lennar Corp. +1.44 27.29 +0.69 +2.59% 27.52 26.77 11:40
BKU Bankunited +1.44 30.84 +0.42 +1.38% 30.84 30.07 11:40
MET-A Metlife Pfd A Fltg +1.43 24.13 +0.32 +1.34% 24.31 23.83 11:37
WBS Webster Financial +1.42 27.19 +0.39 +1.46% 27.19 26.64 11:40
CRD.B Crawford Co Cl B +1.41 7.55 +0.19 +2.58% 7.55 7.14 11:37
ZB-C Zions Bancorporation +1.41 25.59 +0.02 +0.08% 25.59 25.58 11:25
CYN City National Corp. +1.40 69.28 +1.00 +1.46% 69.50 68.17 11:39
STI Suntrust Banks +1.40 34.93 +0.55 +1.60% 34.93 34.27 11:40
RST Rosetta Stone +1.40 16.16 +0.25 +1.57% 16.24 15.92 11:39
SEAS Seaworld Entertainme +1.39 34.23 +0.74 +2.21% 34.23 33.38 11:37
CS Credit Suisse Group +1.39 31.29 +0.50 +1.62% 31.30 31.10 11:40
OIS Oil States Internati +1.38 92.11 +1.75 +1.94% 92.18 90.71 11:40
PL Protective Life Corp +1.38 42.98 +0.72 +1.70% 42.98 42.23 11:39
ACP Avenue Income Credit +1.38 17.21 +0.23 +1.35% 17.23 17.07 11:20
DFT-A Dupont Fabros Techno +1.38 25.06 +0.18 +0.72% 25.06 25.06 10:51
AAV Advantage Oil & Gas +1.38 3.85 +0.12 +3.22% 3.85 3.71 11:38
NSP Insperity Inc +1.37 33.69 +0.38 +1.14% 33.71 33.04 11:29
SFG Stancorp Financial +1.35 54.30 +1.02 +1.91% 54.36 53.30 11:40
ZA Zuoan Fashion Limite +1.35 2.35 +0.09 +3.98% 2.35 2.28 10:15
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TLP Transmontaigne Partn +3.18 40.97 +1.93 +4.94% 41.19 38.78 11:32
GSL Global Ship Lease +3.14 4.64 +0.17 +3.80% 4.64 4.44 11:15
TPL Texas Pacific Land +2.90 88.67 +3.11 +3.63% 88.67 86.65 11:18
ELB Entergy Louisiana +2.77 24.99 +0.24 +0.97% 24.99 24.54 11:21
P Pandora Media Inc. +2.69 21.36 +1.51 +7.61% 21.50 20.52 11:40
AUO Au Optronics Corp +2.46 3.73 +0.15 +4.19% 3.74 3.71 11:38
SHI Sinopec Shangai Petr +2.45 37.54 +2.01 +5.66% 37.70 37.34 11:32
BZT Beazer Homes USA Inc +2.45 28.40 +1.28 +4.72% 28.40 27.71 10:54
KMM Scudder Multi-Market +2.44 10.92 +0.12 +1.11% 10.93 10.56 11:37
CMA Comerica Inc. +2.39 42.86 +0.96 +2.29% 42.86 41.96 11:40
QIHU Qihoo 360 Technology +2.37 67.75 +5.21 +8.33% 68.00 63.10 11:40
FFG Fbl Financial Group +2.36 44.11 +0.89 +2.06% 44.26 43.03 11:39
BZH Beazer Homes USA +2.36 17.49 +0.99 +6.00% 17.55 16.43 11:40
PHT Pioneer High Income +2.33 16.80 +0.33 +2.00% 16.99 16.36 11:37
MER-K Ml 6.45% Trust Pfd +2.25 24.83 +0.17 +0.69% 24.83 24.70 11:31
FCS Fairchild Semiconduc +2.17 12.02 +0.42 +3.62% 12.03 11.72 11:40
SAN Banco Santander +2.13 7.78 +0.17 +2.23% 7.80 7.72 11:40
CNH Cnh Global N.V. +2.08 48.62 +1.76 +3.76% 48.71 48.04 11:40
BXS Bancorpsouth +2.07 20.55 +0.58 +2.90% 20.56 19.76 11:40
CFI Culp +2.05 18.93 +0.47 +2.55% 18.93 18.31 11:29
GLOG Gaslog Ltd +2.00 13.55 +0.43 +3.28% 13.57 13.14 11:38
OAK Oaktree Capital Grou +2.00 53.54 +1.00 +1.90% 53.80 52.45 11:40
NCI Navigant Consulting +1.99 14.21 +0.37 +2.67% 14.24 13.76 11:40
MHO M/I Homes +1.96 21.29 +1.19 +5.92% 21.31 19.92 11:40
DLR-E Digital Realtytrust +1.96 23.87 +0.41 +1.75% 23.87 23.60 11:38
ENV Envestnet Inc +1.95 27.48 +1.29 +4.93% 27.49 25.95 11:40
MER-M Ml Cap TR II 6.45% P +1.94 24.79 +0.15 +0.61% 24.79 24.70 11:37
APC Anadarko Petroleum +1.94 91.08 +1.88 +2.11% 91.94 89.45 11:40
DUKH Duke Energy Corporat +1.92 20.57 +0.56 +2.80% 20.69 19.76 11:40
FBR Fibria Celulose S.A. +1.92 11.07 +0.40 +3.75% 11.09 10.64 11:40
UFI Unifi +1.92 23.16 +1.05 +4.75% 23.21 21.98 11:40
GGB Gerdau S.A. +1.88 6.81 +0.24 +3.65% 6.82 6.56 11:40
CBI Chicago Bridge & Iro +1.86 61.54 +1.14 +1.89% 61.95 60.27 11:40
MIE Cohen & Steers MLP +1.82 18.96 +0.38 +2.05% 19.19 18.74 11:25
YGE Yingli Green Energy +1.81 3.85 +0.22 +6.06% 3.86 3.66 11:40
ARE-E Alexandria Real Esta +1.79 23.40 +0.35 +1.52% 23.40 22.92 10:37
HHC Howard Hughes Corp. +1.78 105.69 +3.25 +3.17% 106.34 103.01 11:36
WLH William Lyon Homes +1.77 21.33 +1.00 +4.92% 21.38 20.00 11:39
NSM Nationstar Mortgage +1.77 49.81 +1.45 +3.00% 49.91 48.51 11:40
PB Prosperity Bancshare +1.77 60.36 +0.92 +1.55% 60.36 59.12 11:40
SNA Snap-On Inc. +1.76 97.51 +1.30 +1.35% 97.51 95.34 11:40
BBVA Banco Bilbao Viscaya +1.72 10.22 +0.20 +2.00% 10.24 10.15 11:39
TOT Totalfinaelf S.A. +1.72 55.21 +0.52 +0.95% 55.40 55.02 11:40
GOF Claymore/Guggenheim +1.72 21.59 +0.22 +1.03% 21.59 21.20 11:40
CBU Community Bank Syste +1.71 34.38 +0.46 +1.36% 34.40 33.74 11:39
PIKE Pike Electric +1.71 11.91 +0.27 +2.32% 11.92 11.56 11:40
GNW Genworth Financial +1.70 12.67 +0.29 +2.34% 12.68 12.33 11:39
SNHN Senior Housing Prope +1.69 20.70 +0.38 +1.87% 20.76 20.27 11:30
AHC A.H. Belo Corp. +1.68 7.01 +0.26 +3.85% 7.04 6.74 11:38
ZB-G Zions Bancorporation +1.66 24.81 +0.26 +1.06% 24.81 24.60 11:40
TS Tenaris S.A. +1.66 47.12 +0.99 +2.15% 47.83 46.49 11:40
NEE-C Fpl Group Inc. 5 7 +1.66 24.40 +0.19 +0.78% 24.45 24.00 11:35
WPP Wausau-Mosinee Paper +1.65 11.46 +0.25 +2.23% 11.46 11.18 11:39
RLGY Realogy Holdings Cor +1.64 43.13 +1.20 +2.86% 43.54 42.13 11:40
DRE-L Duke Rlty Dep Sh +1.63 24.23 +0.26 +1.08% 24.23 23.89 10:40
LPL Lg Display Co. Limit +1.63 12.98 +0.22 +1.72% 13.02 12.85 11:39
PJC Piper Jaffray Compan +1.63 33.92 +0.62 +1.86% 34.05 33.20 11:35
SKM Sk Telecom Corporati +1.61 21.31 +0.51 +2.45% 21.33 21.16 11:40
RDN Radian Group Inc. +1.60 13.38 +0.39 +3.00% 13.43 12.90 11:40
HSA Helios Strategic Inc +1.60 5.94 +0.08 +1.37% 5.94 5.89 11:17
MTG Mgic Investment Corp +1.57 7.39 +0.35 +4.97% 7.42 7.05 11:40
SSW Seaspan Corp. +1.57 21.09 +0.24 +1.15% 21.15 20.75 11:40
MHR Magnum Hunter Resour +1.57 4.26 +0.14 +3.40% 4.26 4.07 11:40
NEE-H Nextera Energy Capit +1.56 21.47 +0.38 +1.80% 21.47 20.91 11:35
HASI Hannon Armstrong Sus +1.55 11.77 +0.29 +2.53% 11.78 11.49 11:39
GCV Gabelli Convertible +1.54 6.31 +0.10 +1.61% 6.38 6.22 11:40
EJ E-House [China] Hold +1.53 6.96 +0.63 +9.95% 7.55 6.78 11:40
KT Korea Telecom Corp. +1.52 15.82 +0.22 +1.41% 15.86 15.70 11:40
DM-B Dolan Company The +1.51 17.61 +1.06 +6.40% 17.61 17.19 10:33
MTZ Mastec +1.51 33.23 +0.87 +2.69% 33.52 32.32 11:40
LHO-G Lasalle Hotel Proper +1.50 24.63 +0.18 +0.74% 24.65 24.63 10:29
LGF Lions Gate Entertain +1.50 33.83 +0.72 +2.17% 33.96 32.91 11:40
GWR Genesee & Wyoming +1.50 87.75 +1.27 +1.47% 87.83 86.38 11:39
TRLA Trulia Inc. +1.49 47.00 +3.29 +7.53% 47.95 43.73 11:40
CEO Cnooc Limited +1.49 192.28 +3.76 +1.99% 192.38 189.47 11:40
PPR ING Prime Rate Trust +1.48 6.21 +0.08 +1.31% 6.21 6.11 11:40
LII Lennox International +1.47 69.46 +1.26 +1.85% 69.47 67.81 11:39
GDV Gabelli Dividend +1.47 20.06 +0.19 +0.96% 20.10 19.81 11:39
KEY Keycorp +1.46 12.31 +0.23 +1.90% 12.31 12.05 11:40
WLP Wellpoint Health Net +1.45 86.55 +1.13 +1.32% 86.77 85.13 11:40
CI Cigna Corp. +1.44 77.62 +0.91 +1.19% 77.87 76.51 11:40
LEN.B Lennar Corp. +1.44 27.29 +0.69 +2.59% 27.52 26.77 11:40
BKU Bankunited +1.44 30.84 +0.42 +1.38% 30.84 30.07 11:40
MET-A Metlife Pfd A Fltg +1.43 24.13 +0.32 +1.34% 24.31 23.83 11:37
WBS Webster Financial +1.42 27.19 +0.39 +1.46% 27.19 26.64 11:40
CRD.B Crawford Co Cl B +1.41 7.55 +0.19 +2.58% 7.55 7.14 11:37
ZB-C Zions Bancorporation +1.41 25.59 +0.02 +0.08% 25.59 25.58 11:25
CYN City National Corp. +1.40 69.28 +1.00 +1.46% 69.50 68.17 11:39
STI Suntrust Banks +1.40 34.93 +0.55 +1.60% 34.93 34.27 11:40
RST Rosetta Stone +1.40 16.16 +0.25 +1.57% 16.24 15.92 11:39
SEAS Seaworld Entertainme +1.39 34.23 +0.74 +2.21% 34.23 33.38 11:37
CS Credit Suisse Group +1.39 31.29 +0.50 +1.62% 31.30 31.10 11:40
OIS Oil States Internati +1.38 92.11 +1.75 +1.94% 92.18 90.71 11:40
PL Protective Life Corp +1.38 42.98 +0.72 +1.70% 42.98 42.23 11:39
ACP Avenue Income Credit +1.38 17.21 +0.23 +1.35% 17.23 17.07 11:20
DFT-A Dupont Fabros Techno +1.38 25.06 +0.18 +0.72% 25.06 25.06 10:51
AAV Advantage Oil & Gas +1.38 3.85 +0.12 +3.22% 3.85 3.71 11:38
NSP Insperity Inc +1.37 33.69 +0.38 +1.14% 33.71 33.04 11:29
SFG Stancorp Financial +1.35 54.30 +1.02 +1.91% 54.36 53.30 11:40
ZA Zuoan Fashion Limite +1.35 2.35 +0.09 +3.98% 2.35 2.28 10:15
