NYSE Most Active Stocks Monday, August 19, 2013 09
Post# of 39311
Posted On: 08/19/2013 9:51:56 AM
NYSE Most Active Stocks Monday, August 19, 2013 09:51:32 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TPL Texas Pacific Land +3.58 90.79 +0.45 +0.50% 91.02 90.79 09:36
MER-M Ml Cap TR II 6.45% P +3.30 24.93 -0.06 -0.24% 24.99 24.91 09:36
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
GOF Claymore/Guggenheim +3.10 21.77 unch unch 21.78 21.77 09:34
SSW Seaspan Corp. +3.06 21.29 -0.15 -0.70% 21.37 21.29 09:35
GSL Global Ship Lease +3.04 4.67 +0.04 +0.86% 4.67 4.67 09:30
MER-K Ml 6.45% Trust Pfd +3.02 24.87 -0.06 -0.24% 24.87 24.85 09:35
QIHU Qihoo 360 Technology +2.83 70.38 +0.94 +1.35% 70.80 68.53 09:36
SNA Snap-On Inc. +2.76 97.93 -0.46 -0.47% 98.63 97.82 09:35
DDR-J Ddr Corp +2.69 22.88 -0.16 -0.69% 22.92 22.88 09:32
BZT Beazer Homes USA Inc +2.64 28.56 +1.44 +5.31% 28.56 27.71 08/16/13
NXN Nuveen Insured New +2.59 12.51 -0.04 -0.32% 12.51 12.51 09:30
SHI Sinopec Shangai Petr +2.47 36.55 -1.01 -2.69% 36.95 36.50 09:36
DM-B Dolan Company The +2.46 18.59 +2.04 +12.33% 18.59 17.19 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 7.50 -0.08 -1.06% 7.51 7.50 09:31
UFI Unifi +2.37 23.53 +0.12 +0.51% 23.53 23.42 09:35
FBR Fibria Celulose S.A. +2.36 11.50 +0.29 +2.59% 11.52 11.39 09:36
AUO Au Optronics Corp +2.35 3.66 -0.06 -1.61% 3.67 3.60 09:35
APC Anadarko Petroleum +2.24 90.50 -1.02 -1.11% 91.23 90.26 09:36
BZH Beazer Homes USA +2.20 17.22 -0.16 -0.92% 17.46 17.20 09:35
FCS Fairchild Semiconduc +2.20 12.04 +0.01 +0.08% 12.07 12.00 09:35
NCI Navigant Consulting +2.15 14.05 -0.21 -1.47% 14.15 13.98 09:36
MTRN Brush Wellman Inc +2.15 31.48 +0.03 +0.10% 31.48 31.48 09:30
RST Rosetta Stone +2.10 16.32 +0.01 +0.06% 16.32 16.24 09:36
NUS Nu Skin Enterprises +2.07 85.70 -1.43 -1.64% 87.05 85.07 09:36
GUA Gulf Power Company +2.05 25.45 +0.15 +0.59% 25.45 25.45 09:32
SAN Banco Santander +2.03 7.62 -0.16 -2.06% 7.65 7.61 09:36
WLH William Lyon Homes +1.98 21.36 -0.13 -0.60% 21.53 21.36 09:33
NGL Ngl Energy Partners +1.96 29.43 -0.20 -0.67% 29.43 29.43 09:30
GLOG Gaslog Ltd +1.93 13.55 +0.02 +0.15% 13.74 13.55 09:35
WBC Wabco Holdings Inc. +1.91 78.87 -0.15 -0.19% 79.00 78.20 09:35
PHT Pioneer High Income +1.88 16.70 -0.02 -0.12% 16.70 16.70 09:30
CMA Comerica Inc. +1.87 42.41 -0.16 -0.38% 42.41 42.24 09:36
BRY Berry Petroleum Comp +1.83 40.85 -0.55 -1.33% 41.28 40.81 09:36
TOT Totalfinaelf S.A. +1.83 54.82 -0.43 -0.78% 54.89 54.79 09:36
AHC A.H. Belo Corp. +1.83 7.05 +0.01 +0.14% 7.05 7.05 09:30
NSM Nationstar Mortgage +1.81 49.59 -0.25 -0.50% 49.69 49.49 09:35
BBVA Banco Bilbao Viscaya +1.80 10.04 -0.19 -1.86% 10.07 10.04 09:36
NVE Nv Energy Inc +1.78 23.72 -0.04 -0.17% 23.74 23.72 09:35
EGL Engility Holdings +1.78 33.68 -0.25 -0.74% 33.79 33.68 09:31
MPR Met-Pro Corp. +1.76 13.60 +0.08 +0.59% 13.60 13.47 08/16/13
SQNS Sequans Communicatio +1.73 2.05 +0.01 +0.49% 2.05 2.05 09:30
XOXO Xoxo Group Inc +1.68 12.78 -0.13 -1.01% 12.94 12.66 09:36
FFG Fbl Financial Group +1.68 43.37 -0.42 -0.96% 43.61 43.37 09:31
ECOM Channeladvisor Corpo +1.66 30.80 +0.62 +2.05% 30.88 30.20 09:36
MHR Magnum Hunter Resour +1.66 4.15 -0.12 -2.81% 4.24 4.13 09:36
MTDR Matador Resources +1.65 16.94 -0.09 -0.53% 17.10 16.94 09:35
PPR ING Prime Rate Trust +1.64 6.17 -0.05 -0.80% 6.20 6.17 09:36
WPX Wpx Energy Inc. Comm +1.62 18.89 -0.08 -0.42% 19.08 18.89 09:36
TWN Taiwan Fund +1.61 17.24 -0.12 -0.69% 17.24 17.17 09:34
DOX Amdocs Limited +1.61 38.49 -0.01 -0.03% 38.50 38.27 09:35
HNR Harvest Natural Reso +1.60 4.55 +0.61 +15.48% 4.57 4.36 09:36
GGB Gerdau S.A. +1.53 6.83 +0.07 +1.04% 6.93 6.83 09:36
TRMR Tremor Video Inc. +1.53 6.76 +0.02 +0.30% 6.76 6.76 09:30
WGO Winnebago Industries +1.52 22.80 -0.31 -1.34% 23.20 22.75 09:36
RTN Raytheon Company +1.52 76.56 -0.18 -0.23% 76.61 76.31 09:35
QUAD Quad Graphics Inc +1.52 32.94 +0.25 +0.76% 32.98 32.69 09:35
MPV Massmutual Participa +1.51 14.26 -0.12 -0.83% 14.28 14.26 09:31
DOM Dominion Resources +1.50 4.76 -0.05 -1.04% 4.76 4.76 09:30
CS Credit Suisse Group +1.49 30.82 -0.51 -1.63% 30.86 30.80 09:36
SID National Steel Corp. +1.48 3.55 +0.05 +1.43% 3.57 3.54 09:36
PUK-A Pru Plc Perp Sub Cap +1.47 24.44 -0.15 -0.61% 24.44 24.41 09:34
CBI Chicago Bridge & Iro +1.47 61.01 -0.26 -0.42% 61.22 61.00 09:36
SKX Skechers U.S.A. +1.45 28.91 -0.07 -0.24% 29.03 28.73 09:32
GLF Gulfmark Offshore +1.45 48.55 -0.14 -0.29% 48.58 48.55 09:34
HSA Helios Strategic Inc +1.42 5.90 -0.03 -0.51% 5.90 5.90 09:30
MMT Mfs Multimarket Inco +1.41 6.43 -0.04 -0.62% 6.44 6.42 09:34
KT Korea Telecom Corp. +1.41 15.84 +0.03 +0.19% 15.87 15.83 09:36
ETG Eaton Vance Tax-Adva +1.40 15.78 -0.05 -0.32% 15.80 15.78 09:30
GDL The Gdl Fund +1.38 11.41 +0.04 +0.35% 11.41 11.40 09:35
YGE Yingli Green Energy +1.38 3.74 -0.05 -1.32% 3.81 3.74 09:35
IHC Independence Holding +1.38 14.65 -0.16 -1.08% 14.74 14.65 09:32
SNI Scripps Networks Int +1.37 74.78 +0.01 +0.01% 74.93 74.40 09:36
HASI Hannon Armstrong Sus +1.36 11.77 +0.04 +0.34% 11.77 11.60 09:32
SFG Stancorp Financial +1.35 54.02 -0.19 -0.35% 54.26 54.02 09:35
ADT Adt Corporation Comm +1.35 40.75 -0.31 -0.75% 41.00 40.70 09:36
TVC Tennessee Valley Aut +1.33 23.71 +0.06 +0.25% 23.71 23.71 09:30
SGK Schawk +1.33 12.45 -0.01 -0.08% 12.45 12.45 09:30
BGH Babson Capital Globa +1.32 23.02 -0.10 -0.43% 23.02 23.02 09:30
TYG-B Tortoise Energy Infr +1.32 8.97 +0.07 +0.79% 8.97 8.90 08/16/13
KED Kayne Anderson Energ +1.32 25.36 -0.07 -0.28% 25.36 25.36 09:30
HIS Cigna High Income +1.32 2.03 unch unch 2.03 2.03 09:30
HOG Harley-Davidson +1.31 58.74 +0.30 +0.51% 58.78 58.41 09:36
OMC Omnicom Group Inc. +1.31 62.07 +0.59 +0.96% 62.16 61.88 09:36
LNC Lincoln National Cor +1.31 43.26 -0.29 -0.67% 43.37 43.10 09:36
CEO Cnooc Limited +1.29 192.56 +0.86 +0.45% 192.94 192.45 09:35
VVR Invesco Senior Incom +1.29 5.22 -0.06 -1.14% 5.26 5.22 09:36
CACI Caci International +1.29 68.71 -0.09 -0.13% 68.71 68.33 09:35
GNW Genworth Financial +1.29 12.52 -0.07 -0.56% 12.53 12.47 09:36
IGD ING Global Equity +1.28 9.42 -0.02 -0.21% 9.44 9.42 09:36
LII Lennox International +1.28 68.72 -0.56 -0.81% 69.18 68.72 09:35
SSW-C Seaspan Corporation +1.26 26.18 -0.01 -0.04% 26.18 26.18 09:30
ADS Alliance Data System +1.26 202.27 -0.28 -0.14% 202.54 201.18 09:36
NNY Nuveen New York Muni +1.25 8.90 -0.03 -0.34% 8.90 8.88 09:33
AIZ Assurant +1.24 55.00 -0.23 -0.42% 55.28 54.98 09:36
LGF Lions Gate Entertain +1.23 33.66 -0.02 -0.06% 33.70 33.56 09:36
FRO Frontline Ltd +1.23 2.90 +0.09 +3.20% 2.95 2.85 09:36
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
TPL Texas Pacific Land +3.58 90.79 +0.45 +0.50% 91.02 90.79 09:36
MER-M Ml Cap TR II 6.45% P +3.30 24.93 -0.06 -0.24% 24.99 24.91 09:36
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
GOF Claymore/Guggenheim +3.10 21.77 unch unch 21.78 21.77 09:34
SSW Seaspan Corp. +3.06 21.29 -0.15 -0.70% 21.37 21.29 09:35
GSL Global Ship Lease +3.04 4.67 +0.04 +0.86% 4.67 4.67 09:30
MER-K Ml 6.45% Trust Pfd +3.02 24.87 -0.06 -0.24% 24.87 24.85 09:35
QIHU Qihoo 360 Technology +2.83 70.38 +0.94 +1.35% 70.80 68.53 09:36
SNA Snap-On Inc. +2.76 97.93 -0.46 -0.47% 98.63 97.82 09:35
DDR-J Ddr Corp +2.69 22.88 -0.16 -0.69% 22.92 22.88 09:32
BZT Beazer Homes USA Inc +2.64 28.56 +1.44 +5.31% 28.56 27.71 08/16/13
NXN Nuveen Insured New +2.59 12.51 -0.04 -0.32% 12.51 12.51 09:30
SHI Sinopec Shangai Petr +2.47 36.55 -1.01 -2.69% 36.95 36.50 09:36
DM-B Dolan Company The +2.46 18.59 +2.04 +12.33% 18.59 17.19 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 7.50 -0.08 -1.06% 7.51 7.50 09:31
UFI Unifi +2.37 23.53 +0.12 +0.51% 23.53 23.42 09:35
FBR Fibria Celulose S.A. +2.36 11.50 +0.29 +2.59% 11.52 11.39 09:36
AUO Au Optronics Corp +2.35 3.66 -0.06 -1.61% 3.67 3.60 09:35
APC Anadarko Petroleum +2.24 90.50 -1.02 -1.11% 91.23 90.26 09:36
BZH Beazer Homes USA +2.20 17.22 -0.16 -0.92% 17.46 17.20 09:35
FCS Fairchild Semiconduc +2.20 12.04 +0.01 +0.08% 12.07 12.00 09:35
NCI Navigant Consulting +2.15 14.05 -0.21 -1.47% 14.15 13.98 09:36
MTRN Brush Wellman Inc +2.15 31.48 +0.03 +0.10% 31.48 31.48 09:30
RST Rosetta Stone +2.10 16.32 +0.01 +0.06% 16.32 16.24 09:36
NUS Nu Skin Enterprises +2.07 85.70 -1.43 -1.64% 87.05 85.07 09:36
GUA Gulf Power Company +2.05 25.45 +0.15 +0.59% 25.45 25.45 09:32
SAN Banco Santander +2.03 7.62 -0.16 -2.06% 7.65 7.61 09:36
WLH William Lyon Homes +1.98 21.36 -0.13 -0.60% 21.53 21.36 09:33
NGL Ngl Energy Partners +1.96 29.43 -0.20 -0.67% 29.43 29.43 09:30
GLOG Gaslog Ltd +1.93 13.55 +0.02 +0.15% 13.74 13.55 09:35
WBC Wabco Holdings Inc. +1.91 78.87 -0.15 -0.19% 79.00 78.20 09:35
PHT Pioneer High Income +1.88 16.70 -0.02 -0.12% 16.70 16.70 09:30
CMA Comerica Inc. +1.87 42.41 -0.16 -0.38% 42.41 42.24 09:36
BRY Berry Petroleum Comp +1.83 40.85 -0.55 -1.33% 41.28 40.81 09:36
TOT Totalfinaelf S.A. +1.83 54.82 -0.43 -0.78% 54.89 54.79 09:36
AHC A.H. Belo Corp. +1.83 7.05 +0.01 +0.14% 7.05 7.05 09:30
NSM Nationstar Mortgage +1.81 49.59 -0.25 -0.50% 49.69 49.49 09:35
BBVA Banco Bilbao Viscaya +1.80 10.04 -0.19 -1.86% 10.07 10.04 09:36
NVE Nv Energy Inc +1.78 23.72 -0.04 -0.17% 23.74 23.72 09:35
EGL Engility Holdings +1.78 33.68 -0.25 -0.74% 33.79 33.68 09:31
MPR Met-Pro Corp. +1.76 13.60 +0.08 +0.59% 13.60 13.47 08/16/13
SQNS Sequans Communicatio +1.73 2.05 +0.01 +0.49% 2.05 2.05 09:30
XOXO Xoxo Group Inc +1.68 12.78 -0.13 -1.01% 12.94 12.66 09:36
FFG Fbl Financial Group +1.68 43.37 -0.42 -0.96% 43.61 43.37 09:31
ECOM Channeladvisor Corpo +1.66 30.80 +0.62 +2.05% 30.88 30.20 09:36
MHR Magnum Hunter Resour +1.66 4.15 -0.12 -2.81% 4.24 4.13 09:36
MTDR Matador Resources +1.65 16.94 -0.09 -0.53% 17.10 16.94 09:35
PPR ING Prime Rate Trust +1.64 6.17 -0.05 -0.80% 6.20 6.17 09:36
WPX Wpx Energy Inc. Comm +1.62 18.89 -0.08 -0.42% 19.08 18.89 09:36
TWN Taiwan Fund +1.61 17.24 -0.12 -0.69% 17.24 17.17 09:34
DOX Amdocs Limited +1.61 38.49 -0.01 -0.03% 38.50 38.27 09:35
HNR Harvest Natural Reso +1.60 4.55 +0.61 +15.48% 4.57 4.36 09:36
GGB Gerdau S.A. +1.53 6.83 +0.07 +1.04% 6.93 6.83 09:36
TRMR Tremor Video Inc. +1.53 6.76 +0.02 +0.30% 6.76 6.76 09:30
WGO Winnebago Industries +1.52 22.80 -0.31 -1.34% 23.20 22.75 09:36
RTN Raytheon Company +1.52 76.56 -0.18 -0.23% 76.61 76.31 09:35
QUAD Quad Graphics Inc +1.52 32.94 +0.25 +0.76% 32.98 32.69 09:35
MPV Massmutual Participa +1.51 14.26 -0.12 -0.83% 14.28 14.26 09:31
DOM Dominion Resources +1.50 4.76 -0.05 -1.04% 4.76 4.76 09:30
CS Credit Suisse Group +1.49 30.82 -0.51 -1.63% 30.86 30.80 09:36
SID National Steel Corp. +1.48 3.55 +0.05 +1.43% 3.57 3.54 09:36
PUK-A Pru Plc Perp Sub Cap +1.47 24.44 -0.15 -0.61% 24.44 24.41 09:34
CBI Chicago Bridge & Iro +1.47 61.01 -0.26 -0.42% 61.22 61.00 09:36
SKX Skechers U.S.A. +1.45 28.91 -0.07 -0.24% 29.03 28.73 09:32
GLF Gulfmark Offshore +1.45 48.55 -0.14 -0.29% 48.58 48.55 09:34
HSA Helios Strategic Inc +1.42 5.90 -0.03 -0.51% 5.90 5.90 09:30
MMT Mfs Multimarket Inco +1.41 6.43 -0.04 -0.62% 6.44 6.42 09:34
KT Korea Telecom Corp. +1.41 15.84 +0.03 +0.19% 15.87 15.83 09:36
ETG Eaton Vance Tax-Adva +1.40 15.78 -0.05 -0.32% 15.80 15.78 09:30
GDL The Gdl Fund +1.38 11.41 +0.04 +0.35% 11.41 11.40 09:35
YGE Yingli Green Energy +1.38 3.74 -0.05 -1.32% 3.81 3.74 09:35
IHC Independence Holding +1.38 14.65 -0.16 -1.08% 14.74 14.65 09:32
SNI Scripps Networks Int +1.37 74.78 +0.01 +0.01% 74.93 74.40 09:36
HASI Hannon Armstrong Sus +1.36 11.77 +0.04 +0.34% 11.77 11.60 09:32
SFG Stancorp Financial +1.35 54.02 -0.19 -0.35% 54.26 54.02 09:35
ADT Adt Corporation Comm +1.35 40.75 -0.31 -0.75% 41.00 40.70 09:36
TVC Tennessee Valley Aut +1.33 23.71 +0.06 +0.25% 23.71 23.71 09:30
SGK Schawk +1.33 12.45 -0.01 -0.08% 12.45 12.45 09:30
BGH Babson Capital Globa +1.32 23.02 -0.10 -0.43% 23.02 23.02 09:30
TYG-B Tortoise Energy Infr +1.32 8.97 +0.07 +0.79% 8.97 8.90 08/16/13
KED Kayne Anderson Energ +1.32 25.36 -0.07 -0.28% 25.36 25.36 09:30
HIS Cigna High Income +1.32 2.03 unch unch 2.03 2.03 09:30
HOG Harley-Davidson +1.31 58.74 +0.30 +0.51% 58.78 58.41 09:36
OMC Omnicom Group Inc. +1.31 62.07 +0.59 +0.96% 62.16 61.88 09:36
LNC Lincoln National Cor +1.31 43.26 -0.29 -0.67% 43.37 43.10 09:36
CEO Cnooc Limited +1.29 192.56 +0.86 +0.45% 192.94 192.45 09:35
VVR Invesco Senior Incom +1.29 5.22 -0.06 -1.14% 5.26 5.22 09:36
CACI Caci International +1.29 68.71 -0.09 -0.13% 68.71 68.33 09:35
GNW Genworth Financial +1.29 12.52 -0.07 -0.56% 12.53 12.47 09:36
IGD ING Global Equity +1.28 9.42 -0.02 -0.21% 9.44 9.42 09:36
LII Lennox International +1.28 68.72 -0.56 -0.81% 69.18 68.72 09:35
SSW-C Seaspan Corporation +1.26 26.18 -0.01 -0.04% 26.18 26.18 09:30
ADS Alliance Data System +1.26 202.27 -0.28 -0.14% 202.54 201.18 09:36
NNY Nuveen New York Muni +1.25 8.90 -0.03 -0.34% 8.90 8.88 09:33
AIZ Assurant +1.24 55.00 -0.23 -0.42% 55.28 54.98 09:36
LGF Lions Gate Entertain +1.23 33.66 -0.02 -0.06% 33.70 33.56 09:36
FRO Frontline Ltd +1.23 2.90 +0.09 +3.20% 2.95 2.85 09:36
(0)
(0)