NYSE Most Active Stocks Friday, August 16, 2013 12
Post# of 39311
Posted On: 08/16/2013 12:58:20 PM
NYSE Most Active Stocks Friday, August 16, 2013 12:57:56 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
GSL Global Ship Lease +3.14 4.64 +0.17 +3.80% 4.64 4.44 11:46
MER-K Ml 6.45% Trust Pfd +3.13 24.95 +0.29 +1.18% 24.95 24.70 12:40
GOF Claymore/Guggenheim +3.02 21.75 +0.38 +1.78% 21.75 21.20 12:32
MER-M Ml Cap TR II 6.45% P +2.90 24.91 +0.27 +1.10% 24.95 24.70 12:34
TLP Transmontaigne Partn +2.89 40.60 +1.56 +4.00% 41.19 38.78 12:40
SSW Seaspan Corp. +2.76 21.31 +0.46 +2.21% 21.40 20.75 12:42
ELB Entergy Louisiana +2.70 24.98 +0.23 +0.93% 24.99 24.54 12:25
BZT Beazer Homes USA Inc +2.64 28.56 +1.44 +5.31% 28.56 27.71 12:21
TPL Texas Pacific Land +2.61 88.20 +2.64 +3.09% 92.29 86.65 12:35
QIHU Qihoo 360 Technology +2.61 68.64 +6.10 +9.75% 69.50 63.10 12:42
UFI Unifi +2.50 23.51 +1.40 +6.33% 23.51 21.98 12:39
SHI Sinopec Shangai Petr +2.46 37.55 +2.02 +5.69% 37.70 37.34 11:59
EDG Edgen Group Inc +2.43 7.65 +0.65 +9.29% 7.65 6.87 12:42
P Pandora Media Inc. +2.42 21.15 +1.30 +6.55% 21.50 20.52 12:42
AUO Au Optronics Corp +2.35 3.72 +0.14 +3.91% 3.74 3.71 12:42
FCS Fairchild Semiconduc +2.31 12.05 +0.45 +3.88% 12.08 11.72 12:42
WLH William Lyon Homes +2.29 21.54 +1.21 +5.95% 21.75 20.00 12:42
GLOG Gaslog Ltd +2.28 13.59 +0.47 +3.58% 13.75 13.14 12:40
BZH Beazer Homes USA +2.26 17.35 +0.85 +5.15% 17.55 16.43 12:42
SAN Banco Santander +2.23 7.79 +0.18 +2.37% 7.81 7.72 12:42
CMA Comerica Inc. +2.16 42.65 +0.75 +1.79% 42.89 41.96 12:42
ZB-G Zions Bancorporation +2.13 24.88 +0.33 +1.34% 24.90 24.60 12:35
PHT Pioneer High Income +2.12 16.77 +0.30 +1.82% 16.99 16.36 12:40
NEE-C Fpl Group Inc. 5 7 +2.07 24.46 +0.25 +1.03% 24.47 24.00 12:39
WPP Wausau-Mosinee Paper +2.06 11.55 +0.34 +3.03% 11.55 11.18 12:42
MER-P Ml Cap TR III 7.375% +2.00 25.45 +0.10 +0.39% 25.45 25.34 12:30
FBR Fibria Celulose S.A. +1.99 11.09 +0.42 +3.94% 11.15 10.64 12:42
APC Anadarko Petroleum +1.98 91.18 +1.98 +2.22% 91.94 89.45 12:42
RLH Westcoast Hospitalit +1.96 5.72 +0.19 +3.44% 5.85 5.51 12:41
BBVA Banco Bilbao Viscaya +1.88 10.23 +0.21 +2.10% 10.25 10.15 12:42
GDL The Gdl Fund +1.87 11.40 +0.10 +0.88% 11.41 11.28 11:57
SNA Snap-On Inc. +1.86 97.52 +1.31 +1.36% 97.58 95.34 12:42
CBI Chicago Bridge & Iro +1.84 61.51 +1.11 +1.84% 61.95 60.27 12:42
GNW Genworth Financial +1.80 12.68 +0.30 +2.42% 12.75 12.33 12:42
RST Rosetta Stone +1.79 16.20 +0.29 +1.82% 16.30 15.92 12:41
OAK Oaktree Capital Grou +1.79 53.44 +0.90 +1.71% 53.80 52.45 12:42
TOT Totalfinaelf S.A. +1.78 55.22 +0.53 +0.97% 55.40 55.02 12:42
GGB Gerdau S.A. +1.74 6.83 +0.26 +3.96% 6.83 6.56 12:42
NSM Nationstar Mortgage +1.71 49.77 +1.41 +2.92% 49.91 48.51 12:41
CFI Culp +1.69 18.83 +0.37 +2.00% 18.94 18.31 12:39
AHC A.H. Belo Corp. +1.68 7.01 +0.26 +3.85% 7.04 6.74 12:39
MHO M/I Homes +1.67 21.00 +0.90 +4.48% 21.49 19.92 12:42
NUS Nu Skin Enterprises +1.67 86.39 +2.18 +2.59% 86.60 84.00 12:42
NCI Navigant Consulting +1.67 14.13 +0.29 +2.10% 14.24 13.76 12:42
QUAD Quad Graphics Inc +1.66 32.90 +1.49 +4.74% 32.95 31.19 12:42
SKX Skechers U.S.A. +1.64 29.06 +0.56 +1.96% 29.19 28.33 12:41
DDR-J Ddr Corp +1.64 22.85 +0.29 +1.29% 22.85 22.30 12:41
NXN Nuveen Insured New +1.63 12.46 +0.10 +0.81% 12.47 12.35 12:06
BIF Uslife Income Fund +1.63 7.71 +0.07 +0.92% 7.71 7.59 12:26
NNC Nuveen North Carolin +1.62 12.09 +0.07 +0.58% 12.10 11.92 12:28
RBS-H Royal Bk Scot Hadssc +1.62 24.07 +0.23 +0.96% 24.08 23.73 12:24
DLR-E Digital Realtytrust +1.60 23.78 +0.32 +1.36% 23.97 23.60 12:37
CI Cigna Corp. +1.58 77.67 +0.96 +1.25% 77.99 76.51 12:42
KT Korea Telecom Corp. +1.58 15.84 +0.24 +1.54% 15.86 15.70 12:40
SKM Sk Telecom Corporati +1.55 21.29 +0.49 +2.36% 21.33 21.16 12:41
DUKH Duke Energy Corporat +1.54 20.36 +0.35 +1.75% 20.69 19.76 12:41
MTRN Brush Wellman Inc +1.53 31.03 +0.80 +2.65% 31.07 29.70 12:42
ACP Avenue Income Credit +1.53 17.24 +0.26 +1.53% 17.24 17.07 12:25
HASI Hannon Armstrong Sus +1.51 11.76 +0.28 +2.44% 11.85 11.49 12:41
CEO Cnooc Limited +1.50 192.15 +3.63 +1.93% 192.85 189.47 12:42
WLP Wellpoint Health Net +1.49 86.47 +1.05 +1.23% 86.77 85.13 12:42
LNC Lincoln National Cor +1.47 43.60 +0.97 +2.28% 43.81 42.48 12:42
FFG Fbl Financial Group +1.47 43.54 +0.32 +0.74% 44.31 43.03 12:41
AIZ Assurant +1.46 55.32 +0.59 +1.08% 55.45 54.55 12:42
PL Protective Life Corp +1.46 43.03 +0.77 +1.82% 43.06 42.23 12:42
BGH Babson Capital Globa +1.45 23.15 +0.31 +1.36% 23.17 23.00 12:37
HOG Harley-Davidson +1.45 58.55 +1.05 +1.83% 58.58 57.30 12:42
PZN Pzena Investment Man +1.45 6.65 +0.18 +2.78% 6.66 6.48 12:32
BCS-A Barclays Ads +1.45 25.22 +0.11 +0.44% 25.27 25.12 12:31
BXS Bancorpsouth +1.44 20.33 +0.36 +1.80% 20.56 19.76 12:42
LPL Lg Display Co. Limit +1.43 12.95 +0.19 +1.49% 13.02 12.85 12:37
TRLA Trulia Inc. +1.42 46.88 +3.17 +7.25% 47.95 43.73 12:42
HHC Howard Hughes Corp. +1.41 104.95 +2.51 +2.45% 106.34 103.01 12:42
COLE Cole Real Estate Inv +1.41 11.50 +0.21 +1.86% 11.52 10.82 12:42
ENV Envestnet Inc +1.40 27.06 +0.87 +3.32% 27.50 25.95 12:41
PKO Pimco Income Opportu +1.39 26.76 +0.23 +0.87% 26.86 26.57 12:36
BSP American Strategic +1.39 8.00 +0.06 +0.76% 8.00 7.94 12:38
TRMR Tremor Video Inc. +1.38 6.73 +0.26 +4.02% 6.82 6.53 12:41
DM-B Dolan Company The +1.37 17.49 +0.94 +5.68% 17.61 17.19 11:33
MIE Cohen & Steers MLP +1.36 18.85 +0.27 +1.45% 19.19 18.74 12:07
URS Urs Corp. +1.36 51.17 +1.15 +2.30% 51.21 49.83 12:41
CNH Cnh Global N.V. +1.35 47.90 +1.04 +2.22% 48.71 47.84 12:41
TRR Trc Companies +1.35 7.64 +0.19 +2.55% 7.70 7.40 12:38
KYN-E Kayne Anderson MLP +1.34 25.00 +0.08 +0.32% 25.02 25.00 11:44
BKU Bankunited +1.34 30.81 +0.39 +1.28% 30.90 30.07 12:42
LII Lennox International +1.33 69.22 +1.02 +1.50% 69.56 67.81 12:42
SFG Stancorp Financial +1.33 54.18 +0.90 +1.69% 54.36 53.30 12:41
SZC The Cushing Renaissa +1.32 23.39 +0.30 +1.30% 23.39 23.12 12:10
HIS Cigna High Income +1.32 2.03 +0.02 +1.00% 2.03 2.00 12:33
YGE Yingli Green Energy +1.31 3.77 +0.14 +3.86% 3.86 3.66 12:42
CS Credit Suisse Group +1.31 31.28 +0.49 +1.59% 31.30 31.10 12:41
PPR ING Prime Rate Trust +1.31 6.19 +0.06 +0.98% 6.22 6.11 12:42
MTZ Mastec +1.30 33.10 +0.74 +2.29% 33.52 32.32 12:42
PCF Putnam High Income +1.30 7.76 +0.07 +0.91% 7.77 7.62 12:36
DLPH Delphi Automotive +1.29 55.21 +1.01 +1.86% 55.51 53.84 12:42
GPK Graphic Packaging +1.29 8.52 +0.22 +2.65% 8.53 8.27 12:42
IGD ING Global Equity +1.28 9.45 +0.08 +0.85% 9.45 9.35 12:41
FRO Frontline Ltd +1.28 2.82 +0.21 +8.05% 2.90 2.64 12:41
TLM Talisman Energy Inc. +1.27 10.97 +0.20 +1.86% 11.07 10.67 12:42
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
GSL Global Ship Lease +3.14 4.64 +0.17 +3.80% 4.64 4.44 11:46
MER-K Ml 6.45% Trust Pfd +3.13 24.95 +0.29 +1.18% 24.95 24.70 12:40
GOF Claymore/Guggenheim +3.02 21.75 +0.38 +1.78% 21.75 21.20 12:32
MER-M Ml Cap TR II 6.45% P +2.90 24.91 +0.27 +1.10% 24.95 24.70 12:34
TLP Transmontaigne Partn +2.89 40.60 +1.56 +4.00% 41.19 38.78 12:40
SSW Seaspan Corp. +2.76 21.31 +0.46 +2.21% 21.40 20.75 12:42
ELB Entergy Louisiana +2.70 24.98 +0.23 +0.93% 24.99 24.54 12:25
BZT Beazer Homes USA Inc +2.64 28.56 +1.44 +5.31% 28.56 27.71 12:21
TPL Texas Pacific Land +2.61 88.20 +2.64 +3.09% 92.29 86.65 12:35
QIHU Qihoo 360 Technology +2.61 68.64 +6.10 +9.75% 69.50 63.10 12:42
UFI Unifi +2.50 23.51 +1.40 +6.33% 23.51 21.98 12:39
SHI Sinopec Shangai Petr +2.46 37.55 +2.02 +5.69% 37.70 37.34 11:59
EDG Edgen Group Inc +2.43 7.65 +0.65 +9.29% 7.65 6.87 12:42
P Pandora Media Inc. +2.42 21.15 +1.30 +6.55% 21.50 20.52 12:42
AUO Au Optronics Corp +2.35 3.72 +0.14 +3.91% 3.74 3.71 12:42
FCS Fairchild Semiconduc +2.31 12.05 +0.45 +3.88% 12.08 11.72 12:42
WLH William Lyon Homes +2.29 21.54 +1.21 +5.95% 21.75 20.00 12:42
GLOG Gaslog Ltd +2.28 13.59 +0.47 +3.58% 13.75 13.14 12:40
BZH Beazer Homes USA +2.26 17.35 +0.85 +5.15% 17.55 16.43 12:42
SAN Banco Santander +2.23 7.79 +0.18 +2.37% 7.81 7.72 12:42
CMA Comerica Inc. +2.16 42.65 +0.75 +1.79% 42.89 41.96 12:42
ZB-G Zions Bancorporation +2.13 24.88 +0.33 +1.34% 24.90 24.60 12:35
PHT Pioneer High Income +2.12 16.77 +0.30 +1.82% 16.99 16.36 12:40
NEE-C Fpl Group Inc. 5 7 +2.07 24.46 +0.25 +1.03% 24.47 24.00 12:39
WPP Wausau-Mosinee Paper +2.06 11.55 +0.34 +3.03% 11.55 11.18 12:42
MER-P Ml Cap TR III 7.375% +2.00 25.45 +0.10 +0.39% 25.45 25.34 12:30
FBR Fibria Celulose S.A. +1.99 11.09 +0.42 +3.94% 11.15 10.64 12:42
APC Anadarko Petroleum +1.98 91.18 +1.98 +2.22% 91.94 89.45 12:42
RLH Westcoast Hospitalit +1.96 5.72 +0.19 +3.44% 5.85 5.51 12:41
BBVA Banco Bilbao Viscaya +1.88 10.23 +0.21 +2.10% 10.25 10.15 12:42
GDL The Gdl Fund +1.87 11.40 +0.10 +0.88% 11.41 11.28 11:57
SNA Snap-On Inc. +1.86 97.52 +1.31 +1.36% 97.58 95.34 12:42
CBI Chicago Bridge & Iro +1.84 61.51 +1.11 +1.84% 61.95 60.27 12:42
GNW Genworth Financial +1.80 12.68 +0.30 +2.42% 12.75 12.33 12:42
RST Rosetta Stone +1.79 16.20 +0.29 +1.82% 16.30 15.92 12:41
OAK Oaktree Capital Grou +1.79 53.44 +0.90 +1.71% 53.80 52.45 12:42
TOT Totalfinaelf S.A. +1.78 55.22 +0.53 +0.97% 55.40 55.02 12:42
GGB Gerdau S.A. +1.74 6.83 +0.26 +3.96% 6.83 6.56 12:42
NSM Nationstar Mortgage +1.71 49.77 +1.41 +2.92% 49.91 48.51 12:41
CFI Culp +1.69 18.83 +0.37 +2.00% 18.94 18.31 12:39
AHC A.H. Belo Corp. +1.68 7.01 +0.26 +3.85% 7.04 6.74 12:39
MHO M/I Homes +1.67 21.00 +0.90 +4.48% 21.49 19.92 12:42
NUS Nu Skin Enterprises +1.67 86.39 +2.18 +2.59% 86.60 84.00 12:42
NCI Navigant Consulting +1.67 14.13 +0.29 +2.10% 14.24 13.76 12:42
QUAD Quad Graphics Inc +1.66 32.90 +1.49 +4.74% 32.95 31.19 12:42
SKX Skechers U.S.A. +1.64 29.06 +0.56 +1.96% 29.19 28.33 12:41
DDR-J Ddr Corp +1.64 22.85 +0.29 +1.29% 22.85 22.30 12:41
NXN Nuveen Insured New +1.63 12.46 +0.10 +0.81% 12.47 12.35 12:06
BIF Uslife Income Fund +1.63 7.71 +0.07 +0.92% 7.71 7.59 12:26
NNC Nuveen North Carolin +1.62 12.09 +0.07 +0.58% 12.10 11.92 12:28
RBS-H Royal Bk Scot Hadssc +1.62 24.07 +0.23 +0.96% 24.08 23.73 12:24
DLR-E Digital Realtytrust +1.60 23.78 +0.32 +1.36% 23.97 23.60 12:37
CI Cigna Corp. +1.58 77.67 +0.96 +1.25% 77.99 76.51 12:42
KT Korea Telecom Corp. +1.58 15.84 +0.24 +1.54% 15.86 15.70 12:40
SKM Sk Telecom Corporati +1.55 21.29 +0.49 +2.36% 21.33 21.16 12:41
DUKH Duke Energy Corporat +1.54 20.36 +0.35 +1.75% 20.69 19.76 12:41
MTRN Brush Wellman Inc +1.53 31.03 +0.80 +2.65% 31.07 29.70 12:42
ACP Avenue Income Credit +1.53 17.24 +0.26 +1.53% 17.24 17.07 12:25
HASI Hannon Armstrong Sus +1.51 11.76 +0.28 +2.44% 11.85 11.49 12:41
CEO Cnooc Limited +1.50 192.15 +3.63 +1.93% 192.85 189.47 12:42
WLP Wellpoint Health Net +1.49 86.47 +1.05 +1.23% 86.77 85.13 12:42
LNC Lincoln National Cor +1.47 43.60 +0.97 +2.28% 43.81 42.48 12:42
FFG Fbl Financial Group +1.47 43.54 +0.32 +0.74% 44.31 43.03 12:41
AIZ Assurant +1.46 55.32 +0.59 +1.08% 55.45 54.55 12:42
PL Protective Life Corp +1.46 43.03 +0.77 +1.82% 43.06 42.23 12:42
BGH Babson Capital Globa +1.45 23.15 +0.31 +1.36% 23.17 23.00 12:37
HOG Harley-Davidson +1.45 58.55 +1.05 +1.83% 58.58 57.30 12:42
PZN Pzena Investment Man +1.45 6.65 +0.18 +2.78% 6.66 6.48 12:32
BCS-A Barclays Ads +1.45 25.22 +0.11 +0.44% 25.27 25.12 12:31
BXS Bancorpsouth +1.44 20.33 +0.36 +1.80% 20.56 19.76 12:42
LPL Lg Display Co. Limit +1.43 12.95 +0.19 +1.49% 13.02 12.85 12:37
TRLA Trulia Inc. +1.42 46.88 +3.17 +7.25% 47.95 43.73 12:42
HHC Howard Hughes Corp. +1.41 104.95 +2.51 +2.45% 106.34 103.01 12:42
COLE Cole Real Estate Inv +1.41 11.50 +0.21 +1.86% 11.52 10.82 12:42
ENV Envestnet Inc +1.40 27.06 +0.87 +3.32% 27.50 25.95 12:41
PKO Pimco Income Opportu +1.39 26.76 +0.23 +0.87% 26.86 26.57 12:36
BSP American Strategic +1.39 8.00 +0.06 +0.76% 8.00 7.94 12:38
TRMR Tremor Video Inc. +1.38 6.73 +0.26 +4.02% 6.82 6.53 12:41
DM-B Dolan Company The +1.37 17.49 +0.94 +5.68% 17.61 17.19 11:33
MIE Cohen & Steers MLP +1.36 18.85 +0.27 +1.45% 19.19 18.74 12:07
URS Urs Corp. +1.36 51.17 +1.15 +2.30% 51.21 49.83 12:41
CNH Cnh Global N.V. +1.35 47.90 +1.04 +2.22% 48.71 47.84 12:41
TRR Trc Companies +1.35 7.64 +0.19 +2.55% 7.70 7.40 12:38
KYN-E Kayne Anderson MLP +1.34 25.00 +0.08 +0.32% 25.02 25.00 11:44
BKU Bankunited +1.34 30.81 +0.39 +1.28% 30.90 30.07 12:42
LII Lennox International +1.33 69.22 +1.02 +1.50% 69.56 67.81 12:42
SFG Stancorp Financial +1.33 54.18 +0.90 +1.69% 54.36 53.30 12:41
SZC The Cushing Renaissa +1.32 23.39 +0.30 +1.30% 23.39 23.12 12:10
HIS Cigna High Income +1.32 2.03 +0.02 +1.00% 2.03 2.00 12:33
YGE Yingli Green Energy +1.31 3.77 +0.14 +3.86% 3.86 3.66 12:42
CS Credit Suisse Group +1.31 31.28 +0.49 +1.59% 31.30 31.10 12:41
PPR ING Prime Rate Trust +1.31 6.19 +0.06 +0.98% 6.22 6.11 12:42
MTZ Mastec +1.30 33.10 +0.74 +2.29% 33.52 32.32 12:42
PCF Putnam High Income +1.30 7.76 +0.07 +0.91% 7.77 7.62 12:36
DLPH Delphi Automotive +1.29 55.21 +1.01 +1.86% 55.51 53.84 12:42
GPK Graphic Packaging +1.29 8.52 +0.22 +2.65% 8.53 8.27 12:42
IGD ING Global Equity +1.28 9.45 +0.08 +0.85% 9.45 9.35 12:41
FRO Frontline Ltd +1.28 2.82 +0.21 +8.05% 2.90 2.64 12:41
TLM Talisman Energy Inc. +1.27 10.97 +0.20 +1.86% 11.07 10.67 12:42
(0)
(0)