US Exchanges Most Active Stocks Friday, August 16,
Post# of 39311
Posted On: 08/16/2013 12:52:41 PM
US Exchanges Most Active Stocks Friday, August 16, 2013 12:52:17 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NTSC National Technical +4.59 22.82 +6.24 +37.64% 22.95 22.81 12:36
NFEC Nf Energy Saving Cor +3.98 2.23 +0.98 +78.40% 2.70 1.33 12:36
AZPN Aspen Technology +3.95 34.87 +3.05 +9.59% 36.54 33.73 12:36
MTEX Mannatech Inc. +3.73 19.83 +3.84 +24.02% 19.88 16.18 12:37
PTIE Pain Therapeutics +3.71 2.75 +0.46 +20.09% 3.00 2.27 12:37
MEIL Methes Energies Inte +3.37 2.00 +0.36 +21.95% 2.10 1.66 12:33
EVRY Everyware Global Inc +3.30 13.21 +0.58 +4.59% 13.21 12.55 12:31
PRGN Paragon Shipping Inc +3.27 5.84 +0.96 +19.67% 6.00 5.00 12:30
TOF Tofutti Brands Inc. +3.17 2.13 +0.37 +21.02% 2.13 1.84 12:34
GSL Global Ship Lease +3.14 4.64 +0.17 +3.80% 4.64 4.44 11:46
DGSE Dgse Companies Inc +3.08 2.54 +0.27 +11.89% 2.58 2.40 12:04
SYNL Synalloy Corp. +2.95 16.53 +0.92 +5.89% 16.53 15.24 11:14
TLP Transmontaigne Partn +2.89 40.64 +1.60 +4.10% 41.19 38.78 12:32
SSW Seaspan Corp. +2.76 21.29 +0.44 +2.11% 21.40 20.75 12:36
SBLK Star Bulk Carriers +2.74 6.90 +0.56 +8.83% 6.99 6.38 12:36
TPL Texas Pacific Land +2.61 88.20 +2.64 +3.09% 92.29 86.65 12:35
QIHU Qihoo 360 Technology +2.61 68.31 +5.77 +9.23% 69.50 63.10 12:36
TASR Taser International +2.60 10.41 +0.61 +6.22% 10.46 9.89 12:36
UFI Unifi +2.50 23.46 +1.35 +6.11% 23.50 21.98 12:30
SHI Sinopec Shangai Petr +2.46 37.55 +2.02 +5.69% 37.70 37.34 11:59
MOSY Mosys +2.44 3.75 +0.21 +5.93% 3.77 3.50 12:33
EDG Edgen Group Inc +2.43 7.54 +0.54 +7.71% 7.55 6.87 12:36
P Pandora Media Inc. +2.42 21.19 +1.34 +6.75% 21.50 20.52 12:37
JBLU Jetblue Airways Corp +2.37 6.48 +0.24 +3.85% 6.54 6.31 12:36
STEI Stewart Enterprises +2.36 13.12 +0.04 +0.31% 13.16 13.10 12:35
AUO Au Optronics Corp +2.35 3.72 +0.14 +3.91% 3.74 3.71 12:33
AMAT Applied Materials +2.31 15.74 +0.42 +2.74% 16.06 15.04 12:37
FCS Fairchild Semiconduc +2.31 12.05 +0.45 +3.88% 12.08 11.72 12:37
WLH William Lyon Homes +2.29 21.72 +1.39 +6.84% 21.75 20.00 12:36
GLOG Gaslog Ltd +2.28 13.63 +0.51 +3.89% 13.75 13.14 12:36
BZH Beazer Homes USA +2.26 17.41 +0.91 +5.52% 17.55 16.43 12:36
PSTI Pluristem Therapeuti +2.25 3.26 +0.12 +3.82% 3.34 3.15 12:34
SAN Banco Santander +2.23 7.80 +0.19 +2.50% 7.81 7.72 12:37
TACT Transact Technologie +2.21 8.96 +0.33 +3.82% 8.96 8.72 12:10
CMA Comerica Inc. +2.16 42.68 +0.78 +1.86% 42.89 41.96 12:36
PFSW Pfsweb +2.16 4.61 +0.20 +4.54% 4.70 4.41 12:29
MBWM Mercantile Bank Corp +2.14 20.65 +0.90 +4.56% 20.70 19.92 12:30
KVHI Kvh Industries +2.14 13.50 +0.46 +3.53% 13.55 12.98 12:35
GPRC Guanwei Recycling +2.11 2.15 +0.21 +10.82% 2.35 1.95 12:31
UFCS United Fire Group +2.10 31.06 +1.39 +4.68% 31.14 29.42 12:35
JST Jinpan International +2.08 6.35 +0.23 +3.76% 6.48 6.09 12:24
WPP Wausau-Mosinee Paper +2.06 11.53 +0.32 +2.85% 11.53 11.18 12:36
RITT Rit Technologies Ltd +2.02 3.19 +0.24 +8.14% 3.19 3.16 12:19
FBR Fibria Celulose S.A. +1.99 11.08 +0.41 +3.84% 11.15 10.64 12:36
CLIR Clearsign Combustion +1.99 9.06 +0.80 +9.69% 9.19 8.30 12:36
HWAY Healthways +1.98 19.54 +0.72 +3.83% 19.64 18.77 12:36
APC Anadarko Petroleum +1.98 91.17 +1.97 +2.21% 91.94 89.45 12:37
FBMI Firstbank Corp. +1.97 18.64 +0.98 +5.55% 18.80 18.02 12:27
RLH Westcoast Hospitalit +1.96 5.79 +0.26 +4.70% 5.85 5.51 12:36
AMRN Amarin Corporation +1.94 6.11 +0.29 +4.98% 6.18 5.86 12:37
AMAP Autonavi Holdings +1.92 14.56 +0.96 +7.06% 14.68 13.40 12:36
TGTX Tg Therapeutics +1.92 5.96 +0.25 +4.38% 5.99 5.49 12:36
PRAN Prana Biotechnology +1.89 4.20 +0.47 +12.60% 4.25 3.84 12:36
BBVA Banco Bilbao Viscaya +1.88 10.24 +0.22 +2.20% 10.25 10.15 12:36
HTCO Hickory Tech Corp. +1.88 10.95 +0.38 +3.60% 10.97 10.51 12:09
PRKR Parkervision +1.88 4.05 +0.17 +4.38% 4.06 3.91 12:36
CYCC Cyclacel Pharmaceuti +1.86 2.91 +0.09 +3.19% 2.94 2.82 12:35
SNA Snap-On Inc. +1.86 97.50 +1.29 +1.34% 97.58 95.34 12:36
WDFC Wd-40 Company +1.85 58.47 +1.12 +1.95% 58.54 57.11 12:20
NSTG Nanostring Technolog +1.85 7.74 +0.39 +5.31% 8.40 7.29 12:31
SOFO Sonic Foundry +1.85 9.43 +0.56 +6.31% 9.43 8.55 11:38
CBI Chicago Bridge & Iro +1.84 61.50 +1.10 +1.82% 61.95 60.27 12:37
CUI Cui Global Inc +1.82 6.00 +0.21 +3.63% 6.02 5.54 12:32
MVIS Microvision +1.81 2.07 +0.09 +4.55% 2.14 2.03 12:36
FMBI First Midwest Bancor +1.81 16.00 +0.28 +1.78% 16.05 15.63 12:36
VLCCF Knightsbridge Tanker +1.80 8.45 +0.34 +4.19% 8.57 8.09 12:32
GNW Genworth Financial +1.80 12.70 +0.32 +2.58% 12.75 12.33 12:36
OAK Oaktree Capital Grou +1.79 53.53 +0.99 +1.88% 53.80 52.45 12:36
RST Rosetta Stone +1.79 16.29 +0.38 +2.39% 16.30 15.92 12:35
MEMS Memsic +1.78 4.18 +0.02 +0.48% 4.18 4.16 12:36
TOT Totalfinaelf S.A. +1.78 55.19 +0.50 +0.91% 55.40 55.02 12:37
BLDR Builders Firstsource +1.78 5.62 +0.17 +3.12% 5.74 5.41 12:36
BECN Beacon Roofing Suppl +1.75 38.02 +1.17 +3.18% 38.02 36.55 12:37
GGB Gerdau S.A. +1.74 6.77 +0.20 +3.04% 6.82 6.56 12:36
VIFL Food Technology Serv +1.73 6.24 +0.47 +8.15% 6.35 5.75 12:09
KOPN Kopin Corp. +1.73 3.48 +0.13 +3.88% 3.50 3.33 12:36
PBTH Prolor Biotech +1.73 7.42 +0.13 +1.78% 7.45 7.30 12:36
PRK Park National Corp. +1.72 80.33 +1.00 +1.26% 81.00 79.00 12:07
NSM Nationstar Mortgage +1.71 49.72 +1.36 +2.81% 49.91 48.51 12:35
INDB Independent Bank +1.71 37.10 +0.52 +1.42% 37.38 36.42 12:33
WASH Washington Trust Ban +1.70 32.21 +0.56 +1.77% 32.42 31.01 12:25
CLWT Euro Tech Holdings +1.70 3.70 +0.26 +7.56% 3.87 3.49 12:17
LAWS Lawson Products +1.69 12.47 +0.39 +3.23% 13.27 12.11 12:30
UFPI Universal Forest Pro +1.69 39.15 +0.47 +1.22% 39.63 38.40 12:36
CFI Culp +1.69 18.71 +0.25 +1.35% 18.94 18.31 11:59
AHC A.H. Belo Corp. +1.68 7.01 +0.26 +3.85% 7.04 6.74 12:36
NUS Nu Skin Enterprises +1.67 86.45 +2.24 +2.66% 86.60 84.00 12:37
NCI Navigant Consulting +1.67 14.16 +0.32 +2.31% 14.24 13.76 12:34
CMLS Cumulus Media Inc. +1.67 4.55 +0.20 +4.60% 4.55 4.28 12:36
MHO M/I Homes +1.67 21.19 +1.09 +5.42% 21.49 19.92 12:36
RAVN Raven Industries +1.66 30.50 +0.79 +2.66% 30.88 29.49 12:32
QUAD Quad Graphics Inc +1.66 32.82 +1.41 +4.49% 32.95 31.19 12:34
XLNX Xilinx +1.65 44.81 +0.78 +1.77% 45.06 44.32 12:36
SYUT Synutra Internationa +1.65 4.99 +0.24 +5.05% 4.99 4.75 11:52
PVFC Pvf Capital +1.64 4.33 +0.10 +2.36% 4.33 3.91 12:28
SKX Skechers U.S.A. +1.64 29.05 +0.55 +1.93% 29.19 28.33 12:36
ANEN Anaren +1.63 24.70 +0.49 +2.02% 24.91 24.10 12:35
UBSH Union First Market +1.61 21.75 +0.32 +1.49% 21.79 21.25 12:33
ERIC Lm Ericsson Telephon +1.60 12.23 +0.14 +1.16% 12.27 12.13 12:35
CYTX Cytori Therapeutics +1.60 2.33 +0.12 +5.43% 2.36 2.20 12:36
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NTSC National Technical +4.59 22.82 +6.24 +37.64% 22.95 22.81 12:36
NFEC Nf Energy Saving Cor +3.98 2.23 +0.98 +78.40% 2.70 1.33 12:36
AZPN Aspen Technology +3.95 34.87 +3.05 +9.59% 36.54 33.73 12:36
MTEX Mannatech Inc. +3.73 19.83 +3.84 +24.02% 19.88 16.18 12:37
PTIE Pain Therapeutics +3.71 2.75 +0.46 +20.09% 3.00 2.27 12:37
MEIL Methes Energies Inte +3.37 2.00 +0.36 +21.95% 2.10 1.66 12:33
EVRY Everyware Global Inc +3.30 13.21 +0.58 +4.59% 13.21 12.55 12:31
PRGN Paragon Shipping Inc +3.27 5.84 +0.96 +19.67% 6.00 5.00 12:30
TOF Tofutti Brands Inc. +3.17 2.13 +0.37 +21.02% 2.13 1.84 12:34
GSL Global Ship Lease +3.14 4.64 +0.17 +3.80% 4.64 4.44 11:46
DGSE Dgse Companies Inc +3.08 2.54 +0.27 +11.89% 2.58 2.40 12:04
SYNL Synalloy Corp. +2.95 16.53 +0.92 +5.89% 16.53 15.24 11:14
TLP Transmontaigne Partn +2.89 40.64 +1.60 +4.10% 41.19 38.78 12:32
SSW Seaspan Corp. +2.76 21.29 +0.44 +2.11% 21.40 20.75 12:36
SBLK Star Bulk Carriers +2.74 6.90 +0.56 +8.83% 6.99 6.38 12:36
TPL Texas Pacific Land +2.61 88.20 +2.64 +3.09% 92.29 86.65 12:35
QIHU Qihoo 360 Technology +2.61 68.31 +5.77 +9.23% 69.50 63.10 12:36
TASR Taser International +2.60 10.41 +0.61 +6.22% 10.46 9.89 12:36
UFI Unifi +2.50 23.46 +1.35 +6.11% 23.50 21.98 12:30
SHI Sinopec Shangai Petr +2.46 37.55 +2.02 +5.69% 37.70 37.34 11:59
MOSY Mosys +2.44 3.75 +0.21 +5.93% 3.77 3.50 12:33
EDG Edgen Group Inc +2.43 7.54 +0.54 +7.71% 7.55 6.87 12:36
P Pandora Media Inc. +2.42 21.19 +1.34 +6.75% 21.50 20.52 12:37
JBLU Jetblue Airways Corp +2.37 6.48 +0.24 +3.85% 6.54 6.31 12:36
STEI Stewart Enterprises +2.36 13.12 +0.04 +0.31% 13.16 13.10 12:35
AUO Au Optronics Corp +2.35 3.72 +0.14 +3.91% 3.74 3.71 12:33
AMAT Applied Materials +2.31 15.74 +0.42 +2.74% 16.06 15.04 12:37
FCS Fairchild Semiconduc +2.31 12.05 +0.45 +3.88% 12.08 11.72 12:37
WLH William Lyon Homes +2.29 21.72 +1.39 +6.84% 21.75 20.00 12:36
GLOG Gaslog Ltd +2.28 13.63 +0.51 +3.89% 13.75 13.14 12:36
BZH Beazer Homes USA +2.26 17.41 +0.91 +5.52% 17.55 16.43 12:36
PSTI Pluristem Therapeuti +2.25 3.26 +0.12 +3.82% 3.34 3.15 12:34
SAN Banco Santander +2.23 7.80 +0.19 +2.50% 7.81 7.72 12:37
TACT Transact Technologie +2.21 8.96 +0.33 +3.82% 8.96 8.72 12:10
CMA Comerica Inc. +2.16 42.68 +0.78 +1.86% 42.89 41.96 12:36
PFSW Pfsweb +2.16 4.61 +0.20 +4.54% 4.70 4.41 12:29
MBWM Mercantile Bank Corp +2.14 20.65 +0.90 +4.56% 20.70 19.92 12:30
KVHI Kvh Industries +2.14 13.50 +0.46 +3.53% 13.55 12.98 12:35
GPRC Guanwei Recycling +2.11 2.15 +0.21 +10.82% 2.35 1.95 12:31
UFCS United Fire Group +2.10 31.06 +1.39 +4.68% 31.14 29.42 12:35
JST Jinpan International +2.08 6.35 +0.23 +3.76% 6.48 6.09 12:24
WPP Wausau-Mosinee Paper +2.06 11.53 +0.32 +2.85% 11.53 11.18 12:36
RITT Rit Technologies Ltd +2.02 3.19 +0.24 +8.14% 3.19 3.16 12:19
FBR Fibria Celulose S.A. +1.99 11.08 +0.41 +3.84% 11.15 10.64 12:36
CLIR Clearsign Combustion +1.99 9.06 +0.80 +9.69% 9.19 8.30 12:36
HWAY Healthways +1.98 19.54 +0.72 +3.83% 19.64 18.77 12:36
APC Anadarko Petroleum +1.98 91.17 +1.97 +2.21% 91.94 89.45 12:37
FBMI Firstbank Corp. +1.97 18.64 +0.98 +5.55% 18.80 18.02 12:27
RLH Westcoast Hospitalit +1.96 5.79 +0.26 +4.70% 5.85 5.51 12:36
AMRN Amarin Corporation +1.94 6.11 +0.29 +4.98% 6.18 5.86 12:37
AMAP Autonavi Holdings +1.92 14.56 +0.96 +7.06% 14.68 13.40 12:36
TGTX Tg Therapeutics +1.92 5.96 +0.25 +4.38% 5.99 5.49 12:36
PRAN Prana Biotechnology +1.89 4.20 +0.47 +12.60% 4.25 3.84 12:36
BBVA Banco Bilbao Viscaya +1.88 10.24 +0.22 +2.20% 10.25 10.15 12:36
HTCO Hickory Tech Corp. +1.88 10.95 +0.38 +3.60% 10.97 10.51 12:09
PRKR Parkervision +1.88 4.05 +0.17 +4.38% 4.06 3.91 12:36
CYCC Cyclacel Pharmaceuti +1.86 2.91 +0.09 +3.19% 2.94 2.82 12:35
SNA Snap-On Inc. +1.86 97.50 +1.29 +1.34% 97.58 95.34 12:36
WDFC Wd-40 Company +1.85 58.47 +1.12 +1.95% 58.54 57.11 12:20
NSTG Nanostring Technolog +1.85 7.74 +0.39 +5.31% 8.40 7.29 12:31
SOFO Sonic Foundry +1.85 9.43 +0.56 +6.31% 9.43 8.55 11:38
CBI Chicago Bridge & Iro +1.84 61.50 +1.10 +1.82% 61.95 60.27 12:37
CUI Cui Global Inc +1.82 6.00 +0.21 +3.63% 6.02 5.54 12:32
MVIS Microvision +1.81 2.07 +0.09 +4.55% 2.14 2.03 12:36
FMBI First Midwest Bancor +1.81 16.00 +0.28 +1.78% 16.05 15.63 12:36
VLCCF Knightsbridge Tanker +1.80 8.45 +0.34 +4.19% 8.57 8.09 12:32
GNW Genworth Financial +1.80 12.70 +0.32 +2.58% 12.75 12.33 12:36
OAK Oaktree Capital Grou +1.79 53.53 +0.99 +1.88% 53.80 52.45 12:36
RST Rosetta Stone +1.79 16.29 +0.38 +2.39% 16.30 15.92 12:35
MEMS Memsic +1.78 4.18 +0.02 +0.48% 4.18 4.16 12:36
TOT Totalfinaelf S.A. +1.78 55.19 +0.50 +0.91% 55.40 55.02 12:37
BLDR Builders Firstsource +1.78 5.62 +0.17 +3.12% 5.74 5.41 12:36
BECN Beacon Roofing Suppl +1.75 38.02 +1.17 +3.18% 38.02 36.55 12:37
GGB Gerdau S.A. +1.74 6.77 +0.20 +3.04% 6.82 6.56 12:36
VIFL Food Technology Serv +1.73 6.24 +0.47 +8.15% 6.35 5.75 12:09
KOPN Kopin Corp. +1.73 3.48 +0.13 +3.88% 3.50 3.33 12:36
PBTH Prolor Biotech +1.73 7.42 +0.13 +1.78% 7.45 7.30 12:36
PRK Park National Corp. +1.72 80.33 +1.00 +1.26% 81.00 79.00 12:07
NSM Nationstar Mortgage +1.71 49.72 +1.36 +2.81% 49.91 48.51 12:35
INDB Independent Bank +1.71 37.10 +0.52 +1.42% 37.38 36.42 12:33
WASH Washington Trust Ban +1.70 32.21 +0.56 +1.77% 32.42 31.01 12:25
CLWT Euro Tech Holdings +1.70 3.70 +0.26 +7.56% 3.87 3.49 12:17
LAWS Lawson Products +1.69 12.47 +0.39 +3.23% 13.27 12.11 12:30
UFPI Universal Forest Pro +1.69 39.15 +0.47 +1.22% 39.63 38.40 12:36
CFI Culp +1.69 18.71 +0.25 +1.35% 18.94 18.31 11:59
AHC A.H. Belo Corp. +1.68 7.01 +0.26 +3.85% 7.04 6.74 12:36
NUS Nu Skin Enterprises +1.67 86.45 +2.24 +2.66% 86.60 84.00 12:37
NCI Navigant Consulting +1.67 14.16 +0.32 +2.31% 14.24 13.76 12:34
CMLS Cumulus Media Inc. +1.67 4.55 +0.20 +4.60% 4.55 4.28 12:36
MHO M/I Homes +1.67 21.19 +1.09 +5.42% 21.49 19.92 12:36
RAVN Raven Industries +1.66 30.50 +0.79 +2.66% 30.88 29.49 12:32
QUAD Quad Graphics Inc +1.66 32.82 +1.41 +4.49% 32.95 31.19 12:34
XLNX Xilinx +1.65 44.81 +0.78 +1.77% 45.06 44.32 12:36
SYUT Synutra Internationa +1.65 4.99 +0.24 +5.05% 4.99 4.75 11:52
PVFC Pvf Capital +1.64 4.33 +0.10 +2.36% 4.33 3.91 12:28
SKX Skechers U.S.A. +1.64 29.05 +0.55 +1.93% 29.19 28.33 12:36
ANEN Anaren +1.63 24.70 +0.49 +2.02% 24.91 24.10 12:35
UBSH Union First Market +1.61 21.75 +0.32 +1.49% 21.79 21.25 12:33
ERIC Lm Ericsson Telephon +1.60 12.23 +0.14 +1.16% 12.27 12.13 12:35
CYTX Cytori Therapeutics +1.60 2.33 +0.12 +5.43% 2.36 2.20 12:36
(0)
(0)