US Exchanges Most Active Stocks Friday, August 16,
Post# of 39311
Posted On: 08/16/2013 1:54:50 PM
US Exchanges Most Active Stocks Friday, August 16, 2013 1:54:26 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NTSC National Technical +4.59 22.83 +6.25 +37.70% 22.95 22.81 13:37
PTIE Pain Therapeutics +4.00 2.85 +0.56 +24.45% 3.00 2.27 13:38
NFEC Nf Energy Saving Cor +3.98 2.02 +0.77 +61.60% 2.70 1.33 13:38
MTEX Mannatech Inc. +3.94 21.42 +5.43 +33.96% 21.48 16.18 13:38
AZPN Aspen Technology +3.92 34.67 +2.85 +8.96% 36.54 33.73 13:38
MEIL Methes Energies Inte +3.54 2.20 +0.56 +34.15% 2.20 1.66 13:28
EVRY Everyware Global Inc +3.30 13.21 +0.58 +4.59% 13.21 12.55 12:31
PRGN Paragon Shipping Inc +3.19 5.70 +0.82 +16.80% 6.00 5.00 13:35
TOF Tofutti Brands Inc. +3.17 2.10 +0.34 +19.32% 2.15 1.84 13:38
GSL Global Ship Lease +3.04 4.63 +0.16 +3.58% 4.64 4.44 13:36
TLP Transmontaigne Partn +3.04 40.83 +1.79 +4.59% 41.19 38.78 13:26
TPL Texas Pacific Land +3.04 89.12 +3.56 +4.16% 92.29 86.65 13:37
SYNL Synalloy Corp. +2.95 16.53 +0.92 +5.89% 16.53 15.24 11:14
EDG Edgen Group Inc +2.89 7.66 +0.66 +9.43% 7.85 6.87 13:37
DGSE Dgse Companies Inc +2.82 2.50 +0.23 +10.13% 2.58 2.40 12:53
QIHU Qihoo 360 Technology +2.76 69.24 +6.70 +10.71% 69.50 63.10 13:39
PFSW Pfsweb +2.73 4.69 +0.28 +6.35% 4.70 4.41 13:05
SBLK Star Bulk Carriers +2.67 6.84 +0.50 +7.89% 6.99 6.38 13:26
UFI Unifi +2.65 23.63 +1.52 +6.87% 23.66 21.98 13:35
PSTI Pluristem Therapeuti +2.51 3.29 +0.15 +4.78% 3.34 3.15 13:33
SHI Sinopec Shangai Petr +2.45 37.50 +1.97 +5.54% 37.70 37.34 13:29
PRKR Parkervision +2.39 4.11 +0.23 +5.93% 4.14 3.91 13:38
VISN Visionchina Media +2.36 2.14 +0.21 +10.88% 2.18 1.92 13:32
STEI Stewart Enterprises +2.36 13.12 +0.04 +0.31% 13.16 13.10 13:38
MBWM Mercantile Bank Corp +2.34 20.84 +1.09 +5.52% 20.86 19.92 13:37
P Pandora Media Inc. +2.31 21.16 +1.31 +6.60% 21.50 20.52 13:39
CUI Cui Global Inc +2.31 6.08 +0.29 +5.01% 6.10 5.54 13:29
SSW Seaspan Corp. +2.24 21.24 +0.39 +1.87% 21.40 20.75 13:37
PRAN Prana Biotechnology +2.24 4.29 +0.56 +15.01% 4.35 3.84 13:39
AUO Au Optronics Corp +2.22 3.72 +0.14 +3.91% 3.74 3.71 13:39
RLH Westcoast Hospitalit +2.21 5.80 +0.27 +4.88% 5.85 5.51 13:38
FCS Fairchild Semiconduc +2.20 12.02 +0.42 +3.62% 12.08 11.72 13:38
UFCS United Fire Group +2.16 31.16 +1.49 +5.02% 31.18 29.42 13:39
AMAT Applied Materials +2.11 15.65 +0.33 +2.15% 16.06 15.04 13:39
FBR Fibria Celulose S.A. +2.10 11.12 +0.45 +4.22% 11.21 10.64 13:38
FBMI Firstbank Corp. +2.07 18.70 +1.04 +5.89% 18.80 18.02 13:13
WPP Wausau-Mosinee Paper +2.06 11.54 +0.33 +2.94% 11.57 11.18 13:39
RST Rosetta Stone +2.06 16.35 +0.44 +2.77% 16.41 15.92 13:36
NUS Nu Skin Enterprises +2.04 86.62 +2.41 +2.86% 87.19 84.00 13:38
RITT Rit Technologies Ltd +2.02 3.19 +0.24 +8.14% 3.19 3.16 12:19
CYCC Cyclacel Pharmaceuti +2.02 2.92 +0.10 +3.55% 2.94 2.82 13:38
CLIR Clearsign Combustion +1.97 9.01 +0.75 +9.08% 9.19 8.30 13:38
ZIPR Ziprealty +1.96 4.14 +0.23 +5.88% 4.20 3.87 13:33
SNA Snap-On Inc. +1.95 97.50 +1.29 +1.34% 97.58 95.34 13:38
MEMS Memsic +1.94 4.18 +0.02 +0.48% 4.18 4.16 12:57
WLH William Lyon Homes +1.93 21.47 +1.14 +5.61% 21.75 20.00 13:39
NSM Nationstar Mortgage +1.93 49.90 +1.54 +3.18% 50.18 48.51 13:38
CMA Comerica Inc. +1.92 42.50 +0.60 +1.43% 42.89 41.96 13:39
ANEN Anaren +1.91 24.70 +0.49 +2.02% 24.91 24.10 13:38
JBLU Jetblue Airways Corp +1.91 6.42 +0.18 +2.88% 6.54 6.31 13:38
JST Jinpan International +1.90 6.31 +0.19 +3.10% 6.48 6.09 13:39
APC Anadarko Petroleum +1.90 91.01 +1.81 +2.03% 91.94 89.45 13:38
AMAP Autonavi Holdings +1.89 14.60 +1.00 +7.35% 14.68 13.40 13:39
MATR Mattersight Corp +1.88 3.90 +0.41 +11.75% 4.00 3.53 13:30
HTCO Hickory Tech Corp. +1.88 10.87 +0.30 +2.84% 10.97 10.51 13:37
BZH Beazer Homes USA +1.87 17.29 +0.79 +4.79% 17.55 16.43 13:39
GPRC Guanwei Recycling +1.87 2.13 +0.19 +9.79% 2.35 1.95 13:36
AMRN Amarin Corporation +1.84 6.06 +0.24 +4.12% 6.18 5.86 13:38
MOSY Mosys +1.82 3.63 +0.09 +2.54% 3.77 3.50 13:31
NSTG Nanostring Technolog +1.82 7.73 +0.38 +5.17% 8.40 7.29 13:16
NCI Navigant Consulting +1.81 14.12 +0.28 +2.02% 14.24 13.76 13:37
KVHI Kvh Industries +1.81 13.36 +0.32 +2.45% 13.55 12.98 13:35
GLOG Gaslog Ltd +1.81 13.46 +0.34 +2.59% 13.75 13.14 13:37
WSTG Wayside Technology +1.80 12.60 +0.36 +2.94% 12.61 12.26 13:23
OPK Opko Health Inc +1.79 8.02 +0.17 +2.17% 8.06 7.81 13:38
SNFCA Security National +1.78 6.16 +0.22 +3.70% 6.32 5.70 13:05
GCOM Globecomm Systems +1.77 13.93 +0.30 +2.20% 13.95 13.51 13:35
TASR Taser International +1.76 10.10 +0.30 +3.06% 10.46 9.89 13:38
MVIS Microvision +1.74 2.07 +0.09 +4.55% 2.14 2.03 13:29
GGB Gerdau S.A. +1.74 6.77 +0.20 +3.04% 6.90 6.56 13:39
GMCR Green Mountain Coffe +1.73 76.95 +3.02 +4.08% 77.25 74.23 13:39
SAN Banco Santander +1.70 7.76 +0.15 +1.97% 7.81 7.72 13:39
CLWT Euro Tech Holdings +1.70 3.70 +0.26 +7.56% 3.87 3.49 12:17
XLNX Xilinx +1.69 44.78 +0.75 +1.70% 45.06 44.32 13:39
LAWS Lawson Products +1.69 12.48 +0.40 +3.31% 13.27 12.11 12:38
BECN Beacon Roofing Suppl +1.69 37.87 +1.02 +2.77% 38.02 36.55 13:39
DRAM Dataram Corp. +1.68 3.10 +0.35 +12.73% 3.37 2.70 13:39
JOUT Johnson Outdoors Inc +1.66 25.48 +0.73 +2.95% 25.57 24.55 12:50
HASI Hannon Armstrong Sus +1.65 11.80 +0.32 +2.79% 11.85 11.49 13:38
VIFL Food Technology Serv +1.64 6.21 +0.44 +7.63% 6.35 5.75 13:26
WASH Washington Trust Ban +1.64 31.99 +0.34 +1.07% 32.42 31.01 13:36
ANAC Anacor Pharmaceutica +1.64 10.95 +0.55 +5.29% 11.76 10.04 13:38
PVFC Pvf Capital +1.64 4.32 +0.09 +2.13% 4.33 3.91 12:39
AHC A.H. Belo Corp. +1.63 7.01 +0.26 +3.85% 7.04 6.74 13:36
CBI Chicago Bridge & Iro +1.61 61.45 +1.05 +1.74% 61.95 60.27 13:38
SYRG Synergy Resources Cp +1.61 7.63 +0.20 +2.69% 7.66 7.34 13:38
HWAY Healthways +1.60 19.54 +0.72 +3.83% 19.64 18.77 13:39
NVEC Nve Corp. +1.60 49.96 +0.70 +1.42% 50.00 49.06 13:22
FMBI First Midwest Bancor +1.59 15.96 +0.24 +1.53% 16.05 15.63 13:39
ACFC Atlantic Coast Feder +1.58 4.09 +0.23 +5.96% 4.13 3.86 12:44
MNOV Medicinova +1.56 2.54 +0.06 +2.42% 2.63 2.46 11:43
BBVA Banco Bilbao Viscaya +1.56 10.21 +0.19 +1.90% 10.25 10.15 13:38
CMLS Cumulus Media Inc. +1.56 4.53 +0.18 +4.14% 4.55 4.28 13:34
CCRN Cross Country Health +1.56 5.86 +0.23 +4.09% 5.94 5.63 13:38
SKX Skechers U.S.A. +1.56 29.00 +0.50 +1.75% 29.19 28.33 13:38
IGOI Igo Inc +1.55 3.57 +0.04 +1.13% 3.57 3.46 12:00
FXEN FX Energy +1.54 3.33 +0.19 +6.05% 3.37 3.15 13:36
FULL Full Circle Capital +1.53 8.17 +0.11 +1.36% 8.20 8.06 13:28
HPOL Harris Interactive +1.53 2.08 +0.07 +3.48% 2.08 2.04 13:21
IFMI Institutional Financ +1.51 2.13 +0.10 +4.93% 2.13 1.98 11:49
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NTSC National Technical +4.59 22.83 +6.25 +37.70% 22.95 22.81 13:37
PTIE Pain Therapeutics +4.00 2.85 +0.56 +24.45% 3.00 2.27 13:38
NFEC Nf Energy Saving Cor +3.98 2.02 +0.77 +61.60% 2.70 1.33 13:38
MTEX Mannatech Inc. +3.94 21.42 +5.43 +33.96% 21.48 16.18 13:38
AZPN Aspen Technology +3.92 34.67 +2.85 +8.96% 36.54 33.73 13:38
MEIL Methes Energies Inte +3.54 2.20 +0.56 +34.15% 2.20 1.66 13:28
EVRY Everyware Global Inc +3.30 13.21 +0.58 +4.59% 13.21 12.55 12:31
PRGN Paragon Shipping Inc +3.19 5.70 +0.82 +16.80% 6.00 5.00 13:35
TOF Tofutti Brands Inc. +3.17 2.10 +0.34 +19.32% 2.15 1.84 13:38
GSL Global Ship Lease +3.04 4.63 +0.16 +3.58% 4.64 4.44 13:36
TLP Transmontaigne Partn +3.04 40.83 +1.79 +4.59% 41.19 38.78 13:26
TPL Texas Pacific Land +3.04 89.12 +3.56 +4.16% 92.29 86.65 13:37
SYNL Synalloy Corp. +2.95 16.53 +0.92 +5.89% 16.53 15.24 11:14
EDG Edgen Group Inc +2.89 7.66 +0.66 +9.43% 7.85 6.87 13:37
DGSE Dgse Companies Inc +2.82 2.50 +0.23 +10.13% 2.58 2.40 12:53
QIHU Qihoo 360 Technology +2.76 69.24 +6.70 +10.71% 69.50 63.10 13:39
PFSW Pfsweb +2.73 4.69 +0.28 +6.35% 4.70 4.41 13:05
SBLK Star Bulk Carriers +2.67 6.84 +0.50 +7.89% 6.99 6.38 13:26
UFI Unifi +2.65 23.63 +1.52 +6.87% 23.66 21.98 13:35
PSTI Pluristem Therapeuti +2.51 3.29 +0.15 +4.78% 3.34 3.15 13:33
SHI Sinopec Shangai Petr +2.45 37.50 +1.97 +5.54% 37.70 37.34 13:29
PRKR Parkervision +2.39 4.11 +0.23 +5.93% 4.14 3.91 13:38
VISN Visionchina Media +2.36 2.14 +0.21 +10.88% 2.18 1.92 13:32
STEI Stewart Enterprises +2.36 13.12 +0.04 +0.31% 13.16 13.10 13:38
MBWM Mercantile Bank Corp +2.34 20.84 +1.09 +5.52% 20.86 19.92 13:37
P Pandora Media Inc. +2.31 21.16 +1.31 +6.60% 21.50 20.52 13:39
CUI Cui Global Inc +2.31 6.08 +0.29 +5.01% 6.10 5.54 13:29
SSW Seaspan Corp. +2.24 21.24 +0.39 +1.87% 21.40 20.75 13:37
PRAN Prana Biotechnology +2.24 4.29 +0.56 +15.01% 4.35 3.84 13:39
AUO Au Optronics Corp +2.22 3.72 +0.14 +3.91% 3.74 3.71 13:39
RLH Westcoast Hospitalit +2.21 5.80 +0.27 +4.88% 5.85 5.51 13:38
FCS Fairchild Semiconduc +2.20 12.02 +0.42 +3.62% 12.08 11.72 13:38
UFCS United Fire Group +2.16 31.16 +1.49 +5.02% 31.18 29.42 13:39
AMAT Applied Materials +2.11 15.65 +0.33 +2.15% 16.06 15.04 13:39
FBR Fibria Celulose S.A. +2.10 11.12 +0.45 +4.22% 11.21 10.64 13:38
FBMI Firstbank Corp. +2.07 18.70 +1.04 +5.89% 18.80 18.02 13:13
WPP Wausau-Mosinee Paper +2.06 11.54 +0.33 +2.94% 11.57 11.18 13:39
RST Rosetta Stone +2.06 16.35 +0.44 +2.77% 16.41 15.92 13:36
NUS Nu Skin Enterprises +2.04 86.62 +2.41 +2.86% 87.19 84.00 13:38
RITT Rit Technologies Ltd +2.02 3.19 +0.24 +8.14% 3.19 3.16 12:19
CYCC Cyclacel Pharmaceuti +2.02 2.92 +0.10 +3.55% 2.94 2.82 13:38
CLIR Clearsign Combustion +1.97 9.01 +0.75 +9.08% 9.19 8.30 13:38
ZIPR Ziprealty +1.96 4.14 +0.23 +5.88% 4.20 3.87 13:33
SNA Snap-On Inc. +1.95 97.50 +1.29 +1.34% 97.58 95.34 13:38
MEMS Memsic +1.94 4.18 +0.02 +0.48% 4.18 4.16 12:57
WLH William Lyon Homes +1.93 21.47 +1.14 +5.61% 21.75 20.00 13:39
NSM Nationstar Mortgage +1.93 49.90 +1.54 +3.18% 50.18 48.51 13:38
CMA Comerica Inc. +1.92 42.50 +0.60 +1.43% 42.89 41.96 13:39
ANEN Anaren +1.91 24.70 +0.49 +2.02% 24.91 24.10 13:38
JBLU Jetblue Airways Corp +1.91 6.42 +0.18 +2.88% 6.54 6.31 13:38
JST Jinpan International +1.90 6.31 +0.19 +3.10% 6.48 6.09 13:39
APC Anadarko Petroleum +1.90 91.01 +1.81 +2.03% 91.94 89.45 13:38
AMAP Autonavi Holdings +1.89 14.60 +1.00 +7.35% 14.68 13.40 13:39
MATR Mattersight Corp +1.88 3.90 +0.41 +11.75% 4.00 3.53 13:30
HTCO Hickory Tech Corp. +1.88 10.87 +0.30 +2.84% 10.97 10.51 13:37
BZH Beazer Homes USA +1.87 17.29 +0.79 +4.79% 17.55 16.43 13:39
GPRC Guanwei Recycling +1.87 2.13 +0.19 +9.79% 2.35 1.95 13:36
AMRN Amarin Corporation +1.84 6.06 +0.24 +4.12% 6.18 5.86 13:38
MOSY Mosys +1.82 3.63 +0.09 +2.54% 3.77 3.50 13:31
NSTG Nanostring Technolog +1.82 7.73 +0.38 +5.17% 8.40 7.29 13:16
NCI Navigant Consulting +1.81 14.12 +0.28 +2.02% 14.24 13.76 13:37
KVHI Kvh Industries +1.81 13.36 +0.32 +2.45% 13.55 12.98 13:35
GLOG Gaslog Ltd +1.81 13.46 +0.34 +2.59% 13.75 13.14 13:37
WSTG Wayside Technology +1.80 12.60 +0.36 +2.94% 12.61 12.26 13:23
OPK Opko Health Inc +1.79 8.02 +0.17 +2.17% 8.06 7.81 13:38
SNFCA Security National +1.78 6.16 +0.22 +3.70% 6.32 5.70 13:05
GCOM Globecomm Systems +1.77 13.93 +0.30 +2.20% 13.95 13.51 13:35
TASR Taser International +1.76 10.10 +0.30 +3.06% 10.46 9.89 13:38
MVIS Microvision +1.74 2.07 +0.09 +4.55% 2.14 2.03 13:29
GGB Gerdau S.A. +1.74 6.77 +0.20 +3.04% 6.90 6.56 13:39
GMCR Green Mountain Coffe +1.73 76.95 +3.02 +4.08% 77.25 74.23 13:39
SAN Banco Santander +1.70 7.76 +0.15 +1.97% 7.81 7.72 13:39
CLWT Euro Tech Holdings +1.70 3.70 +0.26 +7.56% 3.87 3.49 12:17
XLNX Xilinx +1.69 44.78 +0.75 +1.70% 45.06 44.32 13:39
LAWS Lawson Products +1.69 12.48 +0.40 +3.31% 13.27 12.11 12:38
BECN Beacon Roofing Suppl +1.69 37.87 +1.02 +2.77% 38.02 36.55 13:39
DRAM Dataram Corp. +1.68 3.10 +0.35 +12.73% 3.37 2.70 13:39
JOUT Johnson Outdoors Inc +1.66 25.48 +0.73 +2.95% 25.57 24.55 12:50
HASI Hannon Armstrong Sus +1.65 11.80 +0.32 +2.79% 11.85 11.49 13:38
VIFL Food Technology Serv +1.64 6.21 +0.44 +7.63% 6.35 5.75 13:26
WASH Washington Trust Ban +1.64 31.99 +0.34 +1.07% 32.42 31.01 13:36
ANAC Anacor Pharmaceutica +1.64 10.95 +0.55 +5.29% 11.76 10.04 13:38
PVFC Pvf Capital +1.64 4.32 +0.09 +2.13% 4.33 3.91 12:39
AHC A.H. Belo Corp. +1.63 7.01 +0.26 +3.85% 7.04 6.74 13:36
CBI Chicago Bridge & Iro +1.61 61.45 +1.05 +1.74% 61.95 60.27 13:38
SYRG Synergy Resources Cp +1.61 7.63 +0.20 +2.69% 7.66 7.34 13:38
HWAY Healthways +1.60 19.54 +0.72 +3.83% 19.64 18.77 13:39
NVEC Nve Corp. +1.60 49.96 +0.70 +1.42% 50.00 49.06 13:22
FMBI First Midwest Bancor +1.59 15.96 +0.24 +1.53% 16.05 15.63 13:39
ACFC Atlantic Coast Feder +1.58 4.09 +0.23 +5.96% 4.13 3.86 12:44
MNOV Medicinova +1.56 2.54 +0.06 +2.42% 2.63 2.46 11:43
BBVA Banco Bilbao Viscaya +1.56 10.21 +0.19 +1.90% 10.25 10.15 13:38
CMLS Cumulus Media Inc. +1.56 4.53 +0.18 +4.14% 4.55 4.28 13:34
CCRN Cross Country Health +1.56 5.86 +0.23 +4.09% 5.94 5.63 13:38
SKX Skechers U.S.A. +1.56 29.00 +0.50 +1.75% 29.19 28.33 13:38
IGOI Igo Inc +1.55 3.57 +0.04 +1.13% 3.57 3.46 12:00
FXEN FX Energy +1.54 3.33 +0.19 +6.05% 3.37 3.15 13:36
FULL Full Circle Capital +1.53 8.17 +0.11 +1.36% 8.20 8.06 13:28
HPOL Harris Interactive +1.53 2.08 +0.07 +3.48% 2.08 2.04 13:21
IFMI Institutional Financ +1.51 2.13 +0.10 +4.93% 2.13 1.98 11:49
(0)
(0)