US Exchanges Most Active Stocks Monday, August 19,
Post# of 39311
Posted On: 08/19/2013 9:46:18 AM
US Exchanges Most Active Stocks Monday, August 19, 2013 09:45:54 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NTSC National Technical +4.59 22.89 +6.31 +38.06% 22.95 22.81 08/16/13
PTIE Pain Therapeutics +4.22 3.19 +0.08 +2.57% 3.35 3.18 09:30
MTEX Mannatech Inc. +4.16 22.00 +0.19 +0.87% 22.21 22.00 09:30
NFEC Nf Energy Saving Cor +3.98 2.31 +0.15 +6.94% 2.35 2.23 09:30
MEIL Methes Energies Inte +3.86 2.52 +0.18 +7.69% 2.52 2.49 09:30
AZPN Aspen Technology +3.79 34.37 +0.05 +0.15% 34.40 34.32 09:30
TPL Texas Pacific Land +3.58 90.34 +4.78 +5.59% 92.29 86.65 08/16/13
UFCS United Fire Group +3.39 32.30 -0.15 -0.46% 32.30 32.11 09:30
PRGN Paragon Shipping Inc +3.33 5.60 -0.18 -3.11% 5.60 5.60 09:30
DGSE Dgse Companies Inc +3.29 2.58 +0.31 +13.66% 2.58 2.40 08/16/13
RLH Westcoast Hospitalit +3.28 6.07 +0.02 +0.33% 6.07 6.07 09:30
TLP Transmontaigne Partn +3.21 41.21 +0.19 +0.46% 41.21 41.21 09:30
GCOM Globecomm Systems +3.13 14.26 -0.07 -0.49% 14.26 14.26 09:30
FLRN SPDR Inv Gr Floating +3.08 30.82 unch unch 30.83 30.80 09:30
RCKB Rockville Financial +3.07 13.35 +0.02 +0.15% 13.35 13.35 09:30
TOF Tofutti Brands Inc. +3.07 2.10 +0.02 +0.96% 2.15 2.08 09:30
SSW Seaspan Corp. +3.06 21.35 -0.09 -0.42% 21.35 21.35 09:30
CUI Cui Global Inc +3.06 6.25 +0.02 +0.32% 6.25 6.25 09:30
GSL Global Ship Lease +3.04 4.67 +0.04 +0.86% 4.67 4.67 09:30
CNIT China Information +2.88 3.05 -0.36 -10.56% 3.20 3.05 09:30
DRV Real Estate Bear 3X +2.87 18.87 +0.05 +0.27% 18.90 18.88 09:30
QIHU Qihoo 360 Technology +2.83 69.78 +0.34 +0.49% 70.20 69.65 09:30
SRS Ultrashort Real Esta +2.83 24.15 +0.06 +0.25% 24.28 24.15 09:30
PFSW Pfsweb +2.80 4.82 +0.12 +2.55% 4.82 4.76 09:30
SNA Snap-On Inc. +2.76 97.82 -0.57 -0.58% 98.63 97.82 09:30
SEA Shipping Guggenheim +2.72 18.86 +0.09 +0.48% 18.86 18.86 09:30
GPRC Guanwei Recycling +2.49 2.25 +0.05 +2.27% 2.30 2.25 09:30
SHI Sinopec Shangai Petr +2.47 36.50 -1.06 -2.82% 36.88 36.88 09:30
CLWT Euro Tech Holdings +2.44 3.85 +0.41 +11.92% 3.87 3.49 08/16/13
WPP Wausau-Mosinee Paper +2.41 11.59 -0.03 -0.26% 11.59 11.59 09:30
EDG Edgen Group Inc +2.41 7.51 -0.07 -0.92% 7.51 7.51 09:30
SYNL Synalloy Corp. +2.38 16.40 +0.13 +0.80% 16.40 16.40 09:30
UFI Unifi +2.37 23.41 +1.30 +5.88% 23.66 21.98 08/16/13
FBR Fibria Celulose S.A. +2.36 11.42 +0.21 +1.87% 11.40 11.39 09:30
AUO Au Optronics Corp +2.35 3.65 -0.07 -1.88% 3.67 3.60 09:30
CNOB Connectone Bancorp +2.30 32.97 +0.14 +0.43% 32.97 32.97 09:30
CYCC Cyclacel Pharmaceuti +2.30 2.96 +0.02 +0.68% 2.96 2.96 09:30
APEI American Public Educ +2.26 39.60 -0.11 -0.28% 39.60 39.60 09:30
PSTI Pluristem Therapeuti +2.25 3.21 -0.05 -1.53% 3.23 3.21 09:30
APC Anadarko Petroleum +2.24 90.96 -0.56 -0.61% 91.23 90.82 09:30
ERIC Lm Ericsson Telephon +2.22 12.17 -0.14 -1.14% 12.17 12.16 09:30
REK Short Real Estate +2.21 28.20 +0.21 +0.75% 28.45 28.20 09:30
HVPW U.S. Equity High Vol +2.20 25.92 +0.11 +0.43% 25.93 25.70 08/16/13
FCS Fairchild Semiconduc +2.20 12.05 +0.02 +0.17% 12.05 12.05 09:30
BZH Beazer Homes USA +2.20 17.40 +0.02 +0.12% 17.46 17.41 09:30
ANEN Anaren +2.19 24.91 unch unch 24.95 24.91 09:30
MBWM Mercantile Bank Corp +2.17 20.76 +0.09 +0.44% 20.81 20.76 09:30
MTRN Brush Wellman Inc +2.15 31.48 +0.03 +0.10% 31.48 31.48 09:30
NCI Navigant Consulting +2.15 14.12 -0.14 -0.98% 14.15 14.12 09:30
MATR Mattersight Corp +2.13 4.02 -0.06 -1.47% 4.02 4.02 09:30
SBLK Star Bulk Carriers +2.11 6.69 -0.02 -0.30% 6.69 6.69 09:30
RST Rosetta Stone +2.10 16.24 -0.07 -0.43% 16.24 16.24 09:30
RALS Rafi Long/Short Pros +2.09 43.18 +0.16 +0.37% 43.18 43.18 09:30
FBMI Firstbank Corp. +2.08 18.69 -0.02 -0.11% 18.71 18.69 09:30
NUS Nu Skin Enterprises +2.07 86.45 -0.68 -0.78% 87.05 86.78 09:30
OMER Omeros Corp. +2.05 5.07 unch unch 5.07 5.07 09:30
LFVN Lifevantage Corp +2.04 2.44 unch unch 2.44 2.44 09:30
NSTG Nanostring Technolog +2.04 7.79 +0.44 +5.99% 8.40 7.29 08/16/13
PRKR Parkervision +2.04 4.12 +0.04 +0.98% 4.12 4.05 09:30
SAN Banco Santander +2.03 7.62 -0.16 -2.06% 7.65 7.63 09:30
ULTR Ultrapetrol [Bahamas +2.00 3.47 -0.09 -2.53% 3.51 3.47 09:30
WLH William Lyon Homes +1.98 21.53 +0.04 +0.19% 21.53 21.53 09:30
MVIS Microvision +1.97 2.10 +0.02 +0.96% 2.10 2.10 09:30
NGL Ngl Energy Partners +1.96 29.43 -0.20 -0.67% 29.43 29.43 09:30
PBTH Prolor Biotech +1.95 7.44 unch unch 7.47 7.44 09:30
GLOG Gaslog Ltd +1.93 13.61 +0.08 +0.59% 13.74 13.61 09:30
JJSF J & J Snack Foods +1.92 76.79 -0.47 -0.61% 76.79 76.79 09:30
TASR Taser International +1.92 10.18 -0.03 -0.29% 10.18 10.15 09:30
WBC Wabco Holdings Inc. +1.91 79.00 -0.02 -0.03% 79.00 78.94 09:30
WDFC Wd-40 Company +1.90 58.33 -0.19 -0.32% 58.33 58.33 09:30
EWO Austria Investable +1.89 18.64 -0.12 -0.64% 18.64 18.64 09:30
FRED Fred's +1.88 16.05 -0.74 -4.41% 16.83 16.05 09:30
CMA Comerica Inc. +1.87 42.57 +0.67 +1.60% 42.89 41.96 08/16/13
VLCCF Knightsbridge Tanker +1.85 8.49 +0.05 +0.59% 8.49 8.49 09:30
CCRN Cross Country Health +1.85 5.95 +0.05 +0.85% 5.95 5.95 09:30
GXF G-X FTSE Nordic Regi +1.84 22.58 +0.24 +1.07% 22.59 22.50 08/16/13
WRES Warren Resources +1.84 3.06 unch unch 3.06 3.06 09:30
AHC A.H. Belo Corp. +1.83 7.05 +0.01 +0.14% 7.05 7.05 09:30
BRY Berry Petroleum Comp +1.83 41.28 -0.12 -0.29% 41.28 41.28 09:30
TOT Totalfinaelf S.A. +1.83 54.84 -0.41 -0.74% 54.89 54.85 09:30
AMAP Autonavi Holdings +1.82 14.88 +0.35 +2.41% 14.81 14.79 09:30
NSM Nationstar Mortgage +1.81 49.66 -0.18 -0.36% 49.66 49.66 09:30
BECN Beacon Roofing Suppl +1.80 37.82 -0.22 -0.58% 37.82 37.82 09:30
BBVA Banco Bilbao Viscaya +1.80 10.06 -0.17 -1.66% 10.07 10.06 09:30
INTL Intl Fcstone Inc +1.79 19.63 unch unch 19.69 19.63 09:30
ARCI Appliance Recycling +1.79 3.05 +0.01 +0.33% 3.05 3.05 09:30
EGL Engility Holdings +1.78 33.70 -0.23 -0.68% 33.79 33.70 09:30
NVE Nv Energy Inc +1.78 23.76 +0.05 +0.21% 23.76 23.68 08/16/13
SPRD Spreadtrum Communica +1.77 30.00 +0.02 +0.07% 30.02 30.00 09:30
AMAT Applied Materials +1.76 15.49 -0.13 -0.83% 15.55 15.45 09:30
MPR Met-Pro Corp. +1.76 13.60 +0.08 +0.59% 13.60 13.47 08/16/13
WASH Washington Trust Ban +1.75 32.34 +0.11 +0.34% 32.34 32.34 09:30
SQNS Sequans Communicatio +1.73 2.05 +0.01 +0.49% 2.05 2.05 09:30
PRAN Prana Biotechnology +1.71 4.24 +0.11 +2.66% 4.35 4.20 09:30
HOME Home Federal Bancorp +1.70 13.94 -0.14 -0.99% 13.94 13.94 09:30
XOXO Xoxo Group Inc +1.68 12.94 +0.03 +0.23% 12.94 12.94 09:30
OCLS Oculus Innovative +1.68 2.47 unch unch 2.47 2.47 09:30
NWPX Northwest Pipe Compa +1.68 28.95 +0.07 +0.24% 28.95 28.95 09:30
FFG Fbl Financial Group +1.68 43.79 +0.57 +1.32% 44.31 43.03 08/16/13
CMLS Cumulus Media Inc. +1.67 4.54 -0.01 -0.22% 4.52 4.52 09:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
NTSC National Technical +4.59 22.89 +6.31 +38.06% 22.95 22.81 08/16/13
PTIE Pain Therapeutics +4.22 3.19 +0.08 +2.57% 3.35 3.18 09:30
MTEX Mannatech Inc. +4.16 22.00 +0.19 +0.87% 22.21 22.00 09:30
NFEC Nf Energy Saving Cor +3.98 2.31 +0.15 +6.94% 2.35 2.23 09:30
MEIL Methes Energies Inte +3.86 2.52 +0.18 +7.69% 2.52 2.49 09:30
AZPN Aspen Technology +3.79 34.37 +0.05 +0.15% 34.40 34.32 09:30
TPL Texas Pacific Land +3.58 90.34 +4.78 +5.59% 92.29 86.65 08/16/13
UFCS United Fire Group +3.39 32.30 -0.15 -0.46% 32.30 32.11 09:30
PRGN Paragon Shipping Inc +3.33 5.60 -0.18 -3.11% 5.60 5.60 09:30
DGSE Dgse Companies Inc +3.29 2.58 +0.31 +13.66% 2.58 2.40 08/16/13
RLH Westcoast Hospitalit +3.28 6.07 +0.02 +0.33% 6.07 6.07 09:30
TLP Transmontaigne Partn +3.21 41.21 +0.19 +0.46% 41.21 41.21 09:30
GCOM Globecomm Systems +3.13 14.26 -0.07 -0.49% 14.26 14.26 09:30
FLRN SPDR Inv Gr Floating +3.08 30.82 unch unch 30.83 30.80 09:30
RCKB Rockville Financial +3.07 13.35 +0.02 +0.15% 13.35 13.35 09:30
TOF Tofutti Brands Inc. +3.07 2.10 +0.02 +0.96% 2.15 2.08 09:30
SSW Seaspan Corp. +3.06 21.35 -0.09 -0.42% 21.35 21.35 09:30
CUI Cui Global Inc +3.06 6.25 +0.02 +0.32% 6.25 6.25 09:30
GSL Global Ship Lease +3.04 4.67 +0.04 +0.86% 4.67 4.67 09:30
CNIT China Information +2.88 3.05 -0.36 -10.56% 3.20 3.05 09:30
DRV Real Estate Bear 3X +2.87 18.87 +0.05 +0.27% 18.90 18.88 09:30
QIHU Qihoo 360 Technology +2.83 69.78 +0.34 +0.49% 70.20 69.65 09:30
SRS Ultrashort Real Esta +2.83 24.15 +0.06 +0.25% 24.28 24.15 09:30
PFSW Pfsweb +2.80 4.82 +0.12 +2.55% 4.82 4.76 09:30
SNA Snap-On Inc. +2.76 97.82 -0.57 -0.58% 98.63 97.82 09:30
SEA Shipping Guggenheim +2.72 18.86 +0.09 +0.48% 18.86 18.86 09:30
GPRC Guanwei Recycling +2.49 2.25 +0.05 +2.27% 2.30 2.25 09:30
SHI Sinopec Shangai Petr +2.47 36.50 -1.06 -2.82% 36.88 36.88 09:30
CLWT Euro Tech Holdings +2.44 3.85 +0.41 +11.92% 3.87 3.49 08/16/13
WPP Wausau-Mosinee Paper +2.41 11.59 -0.03 -0.26% 11.59 11.59 09:30
EDG Edgen Group Inc +2.41 7.51 -0.07 -0.92% 7.51 7.51 09:30
SYNL Synalloy Corp. +2.38 16.40 +0.13 +0.80% 16.40 16.40 09:30
UFI Unifi +2.37 23.41 +1.30 +5.88% 23.66 21.98 08/16/13
FBR Fibria Celulose S.A. +2.36 11.42 +0.21 +1.87% 11.40 11.39 09:30
AUO Au Optronics Corp +2.35 3.65 -0.07 -1.88% 3.67 3.60 09:30
CNOB Connectone Bancorp +2.30 32.97 +0.14 +0.43% 32.97 32.97 09:30
CYCC Cyclacel Pharmaceuti +2.30 2.96 +0.02 +0.68% 2.96 2.96 09:30
APEI American Public Educ +2.26 39.60 -0.11 -0.28% 39.60 39.60 09:30
PSTI Pluristem Therapeuti +2.25 3.21 -0.05 -1.53% 3.23 3.21 09:30
APC Anadarko Petroleum +2.24 90.96 -0.56 -0.61% 91.23 90.82 09:30
ERIC Lm Ericsson Telephon +2.22 12.17 -0.14 -1.14% 12.17 12.16 09:30
REK Short Real Estate +2.21 28.20 +0.21 +0.75% 28.45 28.20 09:30
HVPW U.S. Equity High Vol +2.20 25.92 +0.11 +0.43% 25.93 25.70 08/16/13
FCS Fairchild Semiconduc +2.20 12.05 +0.02 +0.17% 12.05 12.05 09:30
BZH Beazer Homes USA +2.20 17.40 +0.02 +0.12% 17.46 17.41 09:30
ANEN Anaren +2.19 24.91 unch unch 24.95 24.91 09:30
MBWM Mercantile Bank Corp +2.17 20.76 +0.09 +0.44% 20.81 20.76 09:30
MTRN Brush Wellman Inc +2.15 31.48 +0.03 +0.10% 31.48 31.48 09:30
NCI Navigant Consulting +2.15 14.12 -0.14 -0.98% 14.15 14.12 09:30
MATR Mattersight Corp +2.13 4.02 -0.06 -1.47% 4.02 4.02 09:30
SBLK Star Bulk Carriers +2.11 6.69 -0.02 -0.30% 6.69 6.69 09:30
RST Rosetta Stone +2.10 16.24 -0.07 -0.43% 16.24 16.24 09:30
RALS Rafi Long/Short Pros +2.09 43.18 +0.16 +0.37% 43.18 43.18 09:30
FBMI Firstbank Corp. +2.08 18.69 -0.02 -0.11% 18.71 18.69 09:30
NUS Nu Skin Enterprises +2.07 86.45 -0.68 -0.78% 87.05 86.78 09:30
OMER Omeros Corp. +2.05 5.07 unch unch 5.07 5.07 09:30
LFVN Lifevantage Corp +2.04 2.44 unch unch 2.44 2.44 09:30
NSTG Nanostring Technolog +2.04 7.79 +0.44 +5.99% 8.40 7.29 08/16/13
PRKR Parkervision +2.04 4.12 +0.04 +0.98% 4.12 4.05 09:30
SAN Banco Santander +2.03 7.62 -0.16 -2.06% 7.65 7.63 09:30
ULTR Ultrapetrol [Bahamas +2.00 3.47 -0.09 -2.53% 3.51 3.47 09:30
WLH William Lyon Homes +1.98 21.53 +0.04 +0.19% 21.53 21.53 09:30
MVIS Microvision +1.97 2.10 +0.02 +0.96% 2.10 2.10 09:30
NGL Ngl Energy Partners +1.96 29.43 -0.20 -0.67% 29.43 29.43 09:30
PBTH Prolor Biotech +1.95 7.44 unch unch 7.47 7.44 09:30
GLOG Gaslog Ltd +1.93 13.61 +0.08 +0.59% 13.74 13.61 09:30
JJSF J & J Snack Foods +1.92 76.79 -0.47 -0.61% 76.79 76.79 09:30
TASR Taser International +1.92 10.18 -0.03 -0.29% 10.18 10.15 09:30
WBC Wabco Holdings Inc. +1.91 79.00 -0.02 -0.03% 79.00 78.94 09:30
WDFC Wd-40 Company +1.90 58.33 -0.19 -0.32% 58.33 58.33 09:30
EWO Austria Investable +1.89 18.64 -0.12 -0.64% 18.64 18.64 09:30
FRED Fred's +1.88 16.05 -0.74 -4.41% 16.83 16.05 09:30
CMA Comerica Inc. +1.87 42.57 +0.67 +1.60% 42.89 41.96 08/16/13
VLCCF Knightsbridge Tanker +1.85 8.49 +0.05 +0.59% 8.49 8.49 09:30
CCRN Cross Country Health +1.85 5.95 +0.05 +0.85% 5.95 5.95 09:30
GXF G-X FTSE Nordic Regi +1.84 22.58 +0.24 +1.07% 22.59 22.50 08/16/13
WRES Warren Resources +1.84 3.06 unch unch 3.06 3.06 09:30
AHC A.H. Belo Corp. +1.83 7.05 +0.01 +0.14% 7.05 7.05 09:30
BRY Berry Petroleum Comp +1.83 41.28 -0.12 -0.29% 41.28 41.28 09:30
TOT Totalfinaelf S.A. +1.83 54.84 -0.41 -0.74% 54.89 54.85 09:30
AMAP Autonavi Holdings +1.82 14.88 +0.35 +2.41% 14.81 14.79 09:30
NSM Nationstar Mortgage +1.81 49.66 -0.18 -0.36% 49.66 49.66 09:30
BECN Beacon Roofing Suppl +1.80 37.82 -0.22 -0.58% 37.82 37.82 09:30
BBVA Banco Bilbao Viscaya +1.80 10.06 -0.17 -1.66% 10.07 10.06 09:30
INTL Intl Fcstone Inc +1.79 19.63 unch unch 19.69 19.63 09:30
ARCI Appliance Recycling +1.79 3.05 +0.01 +0.33% 3.05 3.05 09:30
EGL Engility Holdings +1.78 33.70 -0.23 -0.68% 33.79 33.70 09:30
NVE Nv Energy Inc +1.78 23.76 +0.05 +0.21% 23.76 23.68 08/16/13
SPRD Spreadtrum Communica +1.77 30.00 +0.02 +0.07% 30.02 30.00 09:30
AMAT Applied Materials +1.76 15.49 -0.13 -0.83% 15.55 15.45 09:30
MPR Met-Pro Corp. +1.76 13.60 +0.08 +0.59% 13.60 13.47 08/16/13
WASH Washington Trust Ban +1.75 32.34 +0.11 +0.34% 32.34 32.34 09:30
SQNS Sequans Communicatio +1.73 2.05 +0.01 +0.49% 2.05 2.05 09:30
PRAN Prana Biotechnology +1.71 4.24 +0.11 +2.66% 4.35 4.20 09:30
HOME Home Federal Bancorp +1.70 13.94 -0.14 -0.99% 13.94 13.94 09:30
XOXO Xoxo Group Inc +1.68 12.94 +0.03 +0.23% 12.94 12.94 09:30
OCLS Oculus Innovative +1.68 2.47 unch unch 2.47 2.47 09:30
NWPX Northwest Pipe Compa +1.68 28.95 +0.07 +0.24% 28.95 28.95 09:30
FFG Fbl Financial Group +1.68 43.79 +0.57 +1.32% 44.31 43.03 08/16/13
CMLS Cumulus Media Inc. +1.67 4.54 -0.01 -0.22% 4.52 4.52 09:30
(0)
(0)