NYSE Most Active Stocks Friday, August 16, 2013 2:
Post# of 39311
Posted On: 08/16/2013 2:00:29 PM
NYSE Most Active Stocks Friday, August 16, 2013 2:00:04 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TPL Texas Pacific Land +3.13 89.12 +3.56 +4.16% 92.29 86.65 13:37
TLP Transmontaigne Partn +3.06 40.83 +1.79 +4.59% 41.19 38.78 13:26
GSL Global Ship Lease +3.04 4.63 +0.16 +3.58% 4.64 4.44 13:36
GOF Claymore/Guggenheim +2.88 21.72 +0.35 +1.64% 21.86 21.20 13:43
QIHU Qihoo 360 Technology +2.84 69.55 +7.01 +11.21% 69.71 63.10 13:44
MER-K Ml 6.45% Trust Pfd +2.82 24.90 +0.24 +0.97% 24.95 24.70 13:43
MER-M Ml Cap TR II 6.45% P +2.63 24.87 +0.23 +0.93% 24.95 24.70 13:44
UFI Unifi +2.57 23.57 +1.46 +6.60% 23.66 21.98 13:43
EDG Edgen Group Inc +2.56 7.64 +0.64 +9.14% 7.85 6.87 13:44
RLH Westcoast Hospitalit +2.54 5.85 +0.32 +5.79% 5.85 5.51 13:44
P Pandora Media Inc. +2.52 21.23 +1.38 +6.95% 21.50 20.52 13:44
SHI Sinopec Shangai Petr +2.42 37.50 +1.97 +5.54% 37.70 37.34 13:42
BZT Beazer Homes USA Inc +2.36 28.33 +1.21 +4.46% 28.56 27.71 13:43
DDR-J Ddr Corp +2.36 22.95 +0.39 +1.73% 23.04 22.30 13:38
PHT Pioneer High Income +2.23 16.80 +0.33 +2.00% 16.99 16.36 13:41
AUO Au Optronics Corp +2.22 3.71 +0.13 +3.63% 3.74 3.71 13:44
FCS Fairchild Semiconduc +2.17 12.02 +0.42 +3.62% 12.08 11.72 13:44
SSW Seaspan Corp. +2.10 21.23 +0.38 +1.82% 21.40 20.75 13:44
WPP Wausau-Mosinee Paper +2.06 11.54 +0.33 +2.94% 11.57 11.18 13:43
FBR Fibria Celulose S.A. +2.03 11.11 +0.44 +4.12% 11.21 10.64 13:44
SNA Snap-On Inc. +1.91 97.53 +1.32 +1.37% 97.58 95.34 13:44
WLH William Lyon Homes +1.90 21.43 +1.10 +5.41% 21.75 20.00 13:43
ELB Entergy Louisiana +1.88 24.89 +0.14 +0.57% 24.99 24.54 13:28
BZH Beazer Homes USA +1.87 17.25 +0.75 +4.55% 17.55 16.43 13:44
GDL The Gdl Fund +1.87 11.40 +0.10 +0.88% 11.41 11.28 13:32
RST Rosetta Stone +1.84 16.25 +0.34 +2.14% 16.41 15.92 13:42
NSM Nationstar Mortgage +1.83 49.86 +1.50 +3.10% 50.18 48.51 13:44
GUA Gulf Power Company +1.78 25.21 +0.46 +1.86% 25.29 24.62 13:44
APC Anadarko Petroleum +1.76 90.91 +1.71 +1.92% 91.94 89.45 13:44
CMA Comerica Inc. +1.71 42.50 +0.60 +1.43% 42.89 41.96 13:43
SAN Banco Santander +1.70 7.76 +0.15 +1.97% 7.81 7.72 13:44
OPK Opko Health Inc +1.70 8.02 +0.17 +2.17% 8.06 7.81 13:44
HASI Hannon Armstrong Sus +1.69 11.80 +0.32 +2.79% 11.85 11.49 13:39
SGF Singapore Fund +1.68 13.41 +0.16 +1.21% 13.41 13.25 13:31
AHC A.H. Belo Corp. +1.68 7.01 +0.26 +3.85% 7.04 6.74 13:43
NXN Nuveen Insured New +1.63 12.46 +0.10 +0.81% 12.47 12.35 13:41
NUS Nu Skin Enterprises +1.60 86.26 +2.05 +2.43% 87.19 84.00 13:44
CBI Chicago Bridge & Iro +1.57 61.34 +0.94 +1.56% 61.95 60.27 13:44
DM-B Dolan Company The +1.56 17.65 +1.10 +6.65% 17.65 17.19 12:57
QUAD Quad Graphics Inc +1.56 32.72 +1.31 +4.17% 33.01 31.19 13:43
GLOG Gaslog Ltd +1.53 13.44 +0.32 +2.44% 13.75 13.14 13:42
TRMR Tremor Video Inc. +1.53 6.74 +0.27 +4.17% 6.82 6.53 13:37
GGB Gerdau S.A. +1.53 6.75 +0.18 +2.74% 6.90 6.56 13:44
HTSI Harris Teeter Superm +1.53 49.25 +0.09 +0.18% 49.26 49.17 13:42
NCI Navigant Consulting +1.53 14.12 +0.28 +2.02% 14.24 13.76 13:44
KMM Scudder Multi-Market +1.51 10.87 +0.07 +0.65% 10.93 10.56 13:32
BBVA Banco Bilbao Viscaya +1.48 10.19 +0.17 +1.70% 10.25 10.15 13:43
SKX Skechers U.S.A. +1.45 28.98 +0.48 +1.68% 29.19 28.33 13:44
MTRN Brush Wellman Inc +1.43 30.98 +0.75 +2.48% 31.19 29.70 13:44
SZC The Cushing Renaissa +1.36 23.40 +0.31 +1.34% 23.40 22.96 13:35
ENV Envestnet Inc +1.36 27.04 +0.85 +3.25% 27.50 25.95 13:43
KT Korea Telecom Corp. +1.35 15.80 +0.20 +1.28% 15.86 15.70 13:44
CS Credit Suisse Group +1.34 31.27 +0.48 +1.56% 31.30 31.10 13:44
KYN-E Kayne Anderson MLP +1.34 25.00 +0.08 +0.32% 25.02 24.91 13:42
SKM Sk Telecom Corporati +1.33 21.21 +0.41 +1.97% 21.33 21.16 13:44
TOT Totalfinaelf S.A. +1.32 55.09 +0.40 +0.73% 55.40 55.02 13:44
OMC Omnicom Group Inc. +1.32 61.49 +0.80 +1.32% 61.59 60.70 13:44
CI Cigna Corp. +1.31 77.50 +0.79 +1.03% 77.99 76.51 13:44
CEO Cnooc Limited +1.31 191.75 +3.23 +1.71% 192.85 189.47 13:44
PCF Putnam High Income +1.30 7.76 +0.07 +0.91% 7.77 7.62 13:39
TEF Telefonica Sa +1.27 14.65 +0.20 +1.38% 14.67 14.49 13:44
FFG Fbl Financial Group +1.26 43.63 +0.41 +0.95% 44.31 43.03 13:40
LNC Lincoln National Cor +1.25 43.50 +0.87 +2.04% 43.81 42.47 13:44
FGB Specialty Finance +1.24 8.33 +0.21 +2.59% 8.34 8.09 12:35
YGE Yingli Green Energy +1.23 3.77 +0.14 +3.86% 3.86 3.66 13:44
MGA Magna International +1.21 81.18 +1.38 +1.73% 81.24 79.72 13:44
LGF Lions Gate Entertain +1.21 33.67 +0.56 +1.69% 33.96 32.91 13:44
BCS-A Barclays Ads +1.21 25.20 +0.09 +0.36% 25.27 25.12 13:44
OCN Ocwen Financial Corp +1.19 51.46 +1.23 +2.45% 51.79 49.94 13:44
GNW Genworth Financial +1.18 12.57 +0.19 +1.53% 12.75 12.33 13:44
BSP American Strategic +1.18 7.99 +0.05 +0.63% 8.00 7.94 13:41
ACP Avenue Income Credit +1.16 17.17 +0.19 +1.12% 17.44 17.07 13:42
WLP Wellpoint Health Net +1.16 86.27 +0.85 +1.00% 86.77 85.13 13:44
HHC Howard Hughes Corp. +1.16 104.41 +1.97 +1.92% 106.34 103.01 13:43
LPL Lg Display Co. Limit +1.15 12.91 +0.15 +1.18% 13.02 12.85 13:41
RMD Resmed Inc. +1.14 49.48 +0.75 +1.54% 49.48 48.70 13:44
MCI Massmutual Corporate +1.14 15.73 +0.24 +1.55% 15.73 15.51 13:06
TWN Taiwan Fund +1.13 17.29 +0.15 +0.88% 17.30 17.12 13:39
TRLA Trulia Inc. +1.12 46.11 +2.40 +5.49% 47.95 43.73 13:44
GPK Graphic Packaging +1.12 8.47 +0.17 +2.05% 8.53 8.27 13:44
CNH Cnh Global N.V. +1.11 47.72 +0.86 +1.84% 48.71 47.58 13:44
EMES Emerge Energy Servic +1.10 28.50 +0.75 +2.70% 29.49 27.79 13:42
KED Kayne Anderson Energ +1.09 25.40 +0.13 +0.51% 25.54 25.33 13:27
SLF Sun Life Financial +1.09 32.72 +0.34 +1.05% 32.72 32.19 13:44
WBC Wabco Holdings Inc. +1.09 78.38 +0.70 +0.90% 78.61 77.52 13:44
AMTD TD Ameritrade Holdin +1.09 26.91 +0.57 +2.16% 27.05 26.28 13:44
LII Lennox International +1.08 69.10 +0.90 +1.32% 69.56 67.81 13:44
GWR Genesee & Wyoming +1.07 87.35 +0.87 +1.01% 87.83 86.38 13:43
SFG Stancorp Financial +1.07 54.00 +0.72 +1.35% 54.36 53.30 13:43
PEI-B Pennsylvania Real +1.07 24.85 +0.15 +0.61% 24.87 24.70 12:54
BHE Benchmark Electronic +1.06 22.43 +0.25 +1.13% 22.61 22.14 13:44
VPG Vishay Precision Gro +1.05 14.83 +0.32 +2.21% 14.84 14.41 12:00
OAK Oaktree Capital Grou +1.04 53.02 +0.48 +0.91% 53.80 52.45 13:44
ORN Orion Marine Group +1.04 10.62 +0.37 +3.61% 10.74 10.20 13:44
MHO M/I Homes +1.03 20.71 +0.61 +3.03% 21.49 19.92 13:44
ADT Adt Corporation Comm +1.03 40.82 +0.70 +1.74% 40.82 39.95 13:44
TPH Tri Pointe Homes Inc +1.03 15.35 +0.26 +1.72% 15.43 15.13 13:44
GCV Gabelli Convertible +1.03 6.32 +0.11 +1.77% 6.38 6.22 13:35
ECOM Channeladvisor Corpo +1.03 29.15 +1.49 +5.39% 29.24 27.85 13:44
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TPL Texas Pacific Land +3.13 89.12 +3.56 +4.16% 92.29 86.65 13:37
TLP Transmontaigne Partn +3.06 40.83 +1.79 +4.59% 41.19 38.78 13:26
GSL Global Ship Lease +3.04 4.63 +0.16 +3.58% 4.64 4.44 13:36
GOF Claymore/Guggenheim +2.88 21.72 +0.35 +1.64% 21.86 21.20 13:43
QIHU Qihoo 360 Technology +2.84 69.55 +7.01 +11.21% 69.71 63.10 13:44
MER-K Ml 6.45% Trust Pfd +2.82 24.90 +0.24 +0.97% 24.95 24.70 13:43
MER-M Ml Cap TR II 6.45% P +2.63 24.87 +0.23 +0.93% 24.95 24.70 13:44
UFI Unifi +2.57 23.57 +1.46 +6.60% 23.66 21.98 13:43
EDG Edgen Group Inc +2.56 7.64 +0.64 +9.14% 7.85 6.87 13:44
RLH Westcoast Hospitalit +2.54 5.85 +0.32 +5.79% 5.85 5.51 13:44
P Pandora Media Inc. +2.52 21.23 +1.38 +6.95% 21.50 20.52 13:44
SHI Sinopec Shangai Petr +2.42 37.50 +1.97 +5.54% 37.70 37.34 13:42
BZT Beazer Homes USA Inc +2.36 28.33 +1.21 +4.46% 28.56 27.71 13:43
DDR-J Ddr Corp +2.36 22.95 +0.39 +1.73% 23.04 22.30 13:38
PHT Pioneer High Income +2.23 16.80 +0.33 +2.00% 16.99 16.36 13:41
AUO Au Optronics Corp +2.22 3.71 +0.13 +3.63% 3.74 3.71 13:44
FCS Fairchild Semiconduc +2.17 12.02 +0.42 +3.62% 12.08 11.72 13:44
SSW Seaspan Corp. +2.10 21.23 +0.38 +1.82% 21.40 20.75 13:44
WPP Wausau-Mosinee Paper +2.06 11.54 +0.33 +2.94% 11.57 11.18 13:43
FBR Fibria Celulose S.A. +2.03 11.11 +0.44 +4.12% 11.21 10.64 13:44
SNA Snap-On Inc. +1.91 97.53 +1.32 +1.37% 97.58 95.34 13:44
WLH William Lyon Homes +1.90 21.43 +1.10 +5.41% 21.75 20.00 13:43
ELB Entergy Louisiana +1.88 24.89 +0.14 +0.57% 24.99 24.54 13:28
BZH Beazer Homes USA +1.87 17.25 +0.75 +4.55% 17.55 16.43 13:44
GDL The Gdl Fund +1.87 11.40 +0.10 +0.88% 11.41 11.28 13:32
RST Rosetta Stone +1.84 16.25 +0.34 +2.14% 16.41 15.92 13:42
NSM Nationstar Mortgage +1.83 49.86 +1.50 +3.10% 50.18 48.51 13:44
GUA Gulf Power Company +1.78 25.21 +0.46 +1.86% 25.29 24.62 13:44
APC Anadarko Petroleum +1.76 90.91 +1.71 +1.92% 91.94 89.45 13:44
CMA Comerica Inc. +1.71 42.50 +0.60 +1.43% 42.89 41.96 13:43
SAN Banco Santander +1.70 7.76 +0.15 +1.97% 7.81 7.72 13:44
OPK Opko Health Inc +1.70 8.02 +0.17 +2.17% 8.06 7.81 13:44
HASI Hannon Armstrong Sus +1.69 11.80 +0.32 +2.79% 11.85 11.49 13:39
SGF Singapore Fund +1.68 13.41 +0.16 +1.21% 13.41 13.25 13:31
AHC A.H. Belo Corp. +1.68 7.01 +0.26 +3.85% 7.04 6.74 13:43
NXN Nuveen Insured New +1.63 12.46 +0.10 +0.81% 12.47 12.35 13:41
NUS Nu Skin Enterprises +1.60 86.26 +2.05 +2.43% 87.19 84.00 13:44
CBI Chicago Bridge & Iro +1.57 61.34 +0.94 +1.56% 61.95 60.27 13:44
DM-B Dolan Company The +1.56 17.65 +1.10 +6.65% 17.65 17.19 12:57
QUAD Quad Graphics Inc +1.56 32.72 +1.31 +4.17% 33.01 31.19 13:43
GLOG Gaslog Ltd +1.53 13.44 +0.32 +2.44% 13.75 13.14 13:42
TRMR Tremor Video Inc. +1.53 6.74 +0.27 +4.17% 6.82 6.53 13:37
GGB Gerdau S.A. +1.53 6.75 +0.18 +2.74% 6.90 6.56 13:44
HTSI Harris Teeter Superm +1.53 49.25 +0.09 +0.18% 49.26 49.17 13:42
NCI Navigant Consulting +1.53 14.12 +0.28 +2.02% 14.24 13.76 13:44
KMM Scudder Multi-Market +1.51 10.87 +0.07 +0.65% 10.93 10.56 13:32
BBVA Banco Bilbao Viscaya +1.48 10.19 +0.17 +1.70% 10.25 10.15 13:43
SKX Skechers U.S.A. +1.45 28.98 +0.48 +1.68% 29.19 28.33 13:44
MTRN Brush Wellman Inc +1.43 30.98 +0.75 +2.48% 31.19 29.70 13:44
SZC The Cushing Renaissa +1.36 23.40 +0.31 +1.34% 23.40 22.96 13:35
ENV Envestnet Inc +1.36 27.04 +0.85 +3.25% 27.50 25.95 13:43
KT Korea Telecom Corp. +1.35 15.80 +0.20 +1.28% 15.86 15.70 13:44
CS Credit Suisse Group +1.34 31.27 +0.48 +1.56% 31.30 31.10 13:44
KYN-E Kayne Anderson MLP +1.34 25.00 +0.08 +0.32% 25.02 24.91 13:42
SKM Sk Telecom Corporati +1.33 21.21 +0.41 +1.97% 21.33 21.16 13:44
TOT Totalfinaelf S.A. +1.32 55.09 +0.40 +0.73% 55.40 55.02 13:44
OMC Omnicom Group Inc. +1.32 61.49 +0.80 +1.32% 61.59 60.70 13:44
CI Cigna Corp. +1.31 77.50 +0.79 +1.03% 77.99 76.51 13:44
CEO Cnooc Limited +1.31 191.75 +3.23 +1.71% 192.85 189.47 13:44
PCF Putnam High Income +1.30 7.76 +0.07 +0.91% 7.77 7.62 13:39
TEF Telefonica Sa +1.27 14.65 +0.20 +1.38% 14.67 14.49 13:44
FFG Fbl Financial Group +1.26 43.63 +0.41 +0.95% 44.31 43.03 13:40
LNC Lincoln National Cor +1.25 43.50 +0.87 +2.04% 43.81 42.47 13:44
FGB Specialty Finance +1.24 8.33 +0.21 +2.59% 8.34 8.09 12:35
YGE Yingli Green Energy +1.23 3.77 +0.14 +3.86% 3.86 3.66 13:44
MGA Magna International +1.21 81.18 +1.38 +1.73% 81.24 79.72 13:44
LGF Lions Gate Entertain +1.21 33.67 +0.56 +1.69% 33.96 32.91 13:44
BCS-A Barclays Ads +1.21 25.20 +0.09 +0.36% 25.27 25.12 13:44
OCN Ocwen Financial Corp +1.19 51.46 +1.23 +2.45% 51.79 49.94 13:44
GNW Genworth Financial +1.18 12.57 +0.19 +1.53% 12.75 12.33 13:44
BSP American Strategic +1.18 7.99 +0.05 +0.63% 8.00 7.94 13:41
ACP Avenue Income Credit +1.16 17.17 +0.19 +1.12% 17.44 17.07 13:42
WLP Wellpoint Health Net +1.16 86.27 +0.85 +1.00% 86.77 85.13 13:44
HHC Howard Hughes Corp. +1.16 104.41 +1.97 +1.92% 106.34 103.01 13:43
LPL Lg Display Co. Limit +1.15 12.91 +0.15 +1.18% 13.02 12.85 13:41
RMD Resmed Inc. +1.14 49.48 +0.75 +1.54% 49.48 48.70 13:44
MCI Massmutual Corporate +1.14 15.73 +0.24 +1.55% 15.73 15.51 13:06
TWN Taiwan Fund +1.13 17.29 +0.15 +0.88% 17.30 17.12 13:39
TRLA Trulia Inc. +1.12 46.11 +2.40 +5.49% 47.95 43.73 13:44
GPK Graphic Packaging +1.12 8.47 +0.17 +2.05% 8.53 8.27 13:44
CNH Cnh Global N.V. +1.11 47.72 +0.86 +1.84% 48.71 47.58 13:44
EMES Emerge Energy Servic +1.10 28.50 +0.75 +2.70% 29.49 27.79 13:42
KED Kayne Anderson Energ +1.09 25.40 +0.13 +0.51% 25.54 25.33 13:27
SLF Sun Life Financial +1.09 32.72 +0.34 +1.05% 32.72 32.19 13:44
WBC Wabco Holdings Inc. +1.09 78.38 +0.70 +0.90% 78.61 77.52 13:44
AMTD TD Ameritrade Holdin +1.09 26.91 +0.57 +2.16% 27.05 26.28 13:44
LII Lennox International +1.08 69.10 +0.90 +1.32% 69.56 67.81 13:44
GWR Genesee & Wyoming +1.07 87.35 +0.87 +1.01% 87.83 86.38 13:43
SFG Stancorp Financial +1.07 54.00 +0.72 +1.35% 54.36 53.30 13:43
PEI-B Pennsylvania Real +1.07 24.85 +0.15 +0.61% 24.87 24.70 12:54
BHE Benchmark Electronic +1.06 22.43 +0.25 +1.13% 22.61 22.14 13:44
VPG Vishay Precision Gro +1.05 14.83 +0.32 +2.21% 14.84 14.41 12:00
OAK Oaktree Capital Grou +1.04 53.02 +0.48 +0.91% 53.80 52.45 13:44
ORN Orion Marine Group +1.04 10.62 +0.37 +3.61% 10.74 10.20 13:44
MHO M/I Homes +1.03 20.71 +0.61 +3.03% 21.49 19.92 13:44
ADT Adt Corporation Comm +1.03 40.82 +0.70 +1.74% 40.82 39.95 13:44
TPH Tri Pointe Homes Inc +1.03 15.35 +0.26 +1.72% 15.43 15.13 13:44
GCV Gabelli Convertible +1.03 6.32 +0.11 +1.77% 6.38 6.22 13:35
ECOM Channeladvisor Corpo +1.03 29.15 +1.49 +5.39% 29.24 27.85 13:44
(0)
(0)