NYSE Most Active Stocks Friday, August 23, 2013 2:00:24 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DAR Darling Internationa +3.46 20.74 +1.42 +7.35% 22.20 20.63 13:44
SMS Sims Metal Managemen +3.16 8.63 +0.64 +8.01% 8.82 8.50 13:44
TOT Totalfinaelf S.A. +2.91 56.20 +1.30 +2.37% 56.32 55.77 13:44
SJT San Juan Basin Royal +2.85 17.25 +0.57 +3.42% 17.38 16.49 13:44
TYG-B Tortoise Energy Infr +2.82 8.80 +0.39 +4.64% 8.87 8.62 12:32
WFC-P Wells Fargo & Compan +2.78 22.15 +0.65 +3.02% 22.18 21.45 13:25
VMW Vmware +2.72 88.17 +2.71 +3.17% 88.38 86.73 13:44
DOM Dominion Resources +2.68 5.87 +0.43 +7.90% 6.02 5.44 13:43
CBL-D Cbl Pfd D +2.67 24.96 +0.63 +2.59% 24.99 24.47 13:40
TOO-A Teekay Offshore Part +2.62 24.86 +0.41 +1.68% 24.99 24.76 13:35
CVA Covanta Holding Corp +2.58 21.42 +0.32 +1.52% 21.43 21.18 13:44
NLY-C Annaly Capital Manag +2.58 23.80 +0.62 +2.67% 23.85 23.30 13:39
IDG ING Group N.V. +2.55 25.09 +0.21 +0.84% 25.09 24.90 13:37
NEE-C Fpl Group Inc. 5 7 +2.52 24.43 +0.34 +1.41% 24.43 24.06 13:31
CDR-B Cedar Realty Trust +2.51 22.88 +0.60 +2.69% 22.91 22.10 13:30
FTK Flotek Industries +2.51 20.17 +0.96 +5.00% 20.70 20.03 13:44
UGP Ultrapar Participaco +2.50 22.69 +0.88 +4.03% 22.76 22.11 13:42
HBA-F HSBC USA Pfd F +2.49 19.37 +0.78 +4.20% 19.52 18.69 13:35
PSA-O Public Storage Depos +2.47 25.84 +0.34 +1.33% 25.84 25.35 13:35
KED Kayne Anderson Energ +2.45 26.58 +0.73 +2.82% 26.61 25.85 13:42
WFC-N Wells Fargo & Compan +2.41 21.32 +0.38 +1.81% 21.34 20.97 13:44
OCR Omnicare +2.39 55.69 +1.18 +2.16% 56.17 54.55 13:45
NGVC Natural Grocers By +2.38 37.36 +2.04 +5.78% 37.71 35.75 13:44
ITUB Itau Unibanco Banco +2.38 12.39 +0.70 +5.99% 12.42 11.95 13:45
LYG-A Lloyds Banking Group +2.32 26.94 +0.18 +0.67% 27.00 26.75 13:38
INZ ING Group N.V. +2.30 25.01 +0.17 +0.68% 25.03 24.85 13:43
DOW DOW Chemical Company +2.27 38.36 +1.17 +3.15% 38.37 37.25 13:45
ANN Ann Inc +2.27 34.01 +1.38 +4.23% 34.25 32.37 13:44
PSA-S Public Storage- +2.27 23.00 +0.59 +2.63% 23.53 22.50 13:35
PF Pinnacle Foods Inc +2.24 27.51 +0.62 +2.31% 27.54 26.85 13:42
BPZ Bpz Resources Inc +2.24 2.33 +0.14 +6.39% 2.34 2.18 13:41
TCO-J Taubman Centers Inc +2.24 22.93 +0.58 +2.60% 22.99 22.47 13:35
OCR-B Omnicare Cap TR II +2.23 68.81 +1.51 +2.24% 69.12 67.54 12:05
WFC-O Wells Fargo & Compan +2.23 21.04 +0.41 +1.99% 21.04 20.64 13:43
BBN Balckrock Build Amer +2.21 19.13 +0.39 +2.08% 19.16 18.75 13:39
LMT Lockheed Martin Corp +2.21 125.66 +1.95 +1.58% 125.71 123.59 13:44
C-S Citigroup Cap Ix 6.0 +2.20 25.11 +0.31 +1.25% 25.12 24.90 13:40
PSA-T Public Storage +2.20 22.50 +0.62 +2.83% 22.70 21.89 12:32
OXY Occidental Petroleum +2.18 87.75 +1.63 +1.89% 87.94 86.14 13:45
CYS Cys Investments Inc +2.18 7.40 +0.49 +7.09% 7.50 6.96 13:44
MN Manning & Napier Inc +2.16 16.99 +0.49 +2.97% 17.13 16.51 13:44
NDRO Enduro Royalty Trust +2.15 15.52 +0.39 +2.58% 15.61 15.21 13:28
CTQ Qwest Corporation +2.14 25.30 +0.38 +1.52% 25.30 24.95 13:13
GNK Genco Shipping +2.14 2.64 +0.34 +14.78% 2.67 2.30 13:45
STO Statoil Asa +2.13 21.63 +0.51 +2.41% 21.63 21.34 13:44
LO Lorillard Inc +2.13 43.48 +0.99 +2.33% 43.54 42.52 13:44
UBS-D UBS Pfd Fndg TR IV +2.12 14.31 +0.30 +2.14% 14.34 14.02 13:32
PFO Flaherty & Crumrine +2.12 10.05 +0.15 +1.52% 10.08 9.86 13:43
PRE-E Partnerre Ltd. +2.10 25.23 +0.32 +1.28% 25.38 25.04 13:43
CUZ-B Cousins Pptys Pfd B +2.09 25.05 +0.30 +1.21% 25.05 24.78 13:23
TDE Telephone And Data +2.07 24.23 +0.64 +2.71% 24.39 23.64 13:33
SDT Sandridge Mississipp +2.07 12.44 +0.51 +4.27% 12.51 11.99 13:43
TANN Travelcenters Of Ame +2.05 25.89 +0.39 +1.53% 25.99 25.65 12:47
BCS-D Barclays Bank Plc +2.05 25.65 +0.10 +0.39% 25.65 25.52 13:35
RJD Raymond James Financ +2.04 25.68 +0.45 +1.78% 25.80 25.21 13:35
BBD Banco Bradesco Sa +2.03 11.89 +0.51 +4.48% 11.91 11.55 13:44
PFG-B Prin Fin Grp Ser B +2.03 25.17 +0.35 +1.41% 25.58 24.80 13:39
ACG Alliancebernstein +2.03 6.93 +0.07 +1.02% 6.93 6.84 13:45
IND ING Group N.V. +2.02 24.69 +0.19 +0.78% 24.70 24.45 13:35
AHL-B Aspen Insurance Hold +2.01 24.85 +0.47 +1.93% 24.95 24.41 13:39
ROG Rogers Corp. +1.99 57.54 +2.17 +3.92% 58.97 55.06 13:44
BCS-C Barclays Bank 4 Ads +1.98 25.44 +0.07 +0.28% 25.45 25.35 13:43
CHA China Telecom Corp +1.97 52.85 +1.12 +2.17% 52.85 52.33 13:38
PSA-U Public Storage +1.96 22.00 +0.54 +2.52% 22.15 21.52 13:38
MSJ Morgan Stanley Cap +1.96 24.71 +0.14 +0.57% 24.78 24.53 13:29
PAM Pampa Energia S.A. +1.95 3.72 +0.17 +4.79% 3.78 3.55 13:31
TCB-B Tcf Financial Corpor +1.95 25.39 +0.39 +1.56% 25.47 24.89 13:41
SBR Sabine Royalty Trust +1.95 52.95 +1.14 +2.20% 53.36 51.94 13:42
HBA-D HSBC USA Cum Pfd D +1.94 24.75 +0.34 +1.39% 24.84 24.60 12:46
GFA Gafisa Sa +1.94 2.53 +0.21 +9.05% 2.55 2.34 13:45
CBD Companhia Brasileira +1.93 40.21 +1.23 +3.16% 40.23 39.40 13:45
ARY Ares Capital Corp. +1.93 25.37 +0.22 +0.87% 25.39 25.15 13:38
PM Philip Morris Intern +1.93 85.42 +1.25 +1.49% 85.50 84.27 13:45
AIY Apollo Investment +1.92 21.79 +0.50 +2.35% 21.80 21.00 13:25
TNP Tsakos Energy Naviga +1.92 4.93 +0.21 +4.45% 4.95 4.71 13:44
NLY-D Annaly Capital Manag +1.92 23.29 +0.51 +2.24% 23.36 22.86 13:34
SDR Sandridge Mississipp +1.89 14.10 +0.58 +4.29% 14.30 13.63 13:44
OKS Oneok Partners L.P. +1.89 50.37 +1.24 +2.52% 50.54 49.50 13:44
WIA U.S. Treasury Inflat +1.88 11.45 +0.13 +1.15% 11.46 11.31 12:59
MO Altria Group +1.88 34.16 +0.60 +1.79% 34.17 33.52 13:45
D Dominion Resources +1.88 58.74 +0.98 +1.70% 58.99 57.61 13:44
NTC Nuveen Connecticut +1.88 12.04 +0.16 +1.35% 12.13 11.88 13:37
SDRL Seadrill Limited +1.88 43.48 +0.71 +1.66% 43.54 42.78 13:44
HBA-G HSBC Dep Sh Pfd G +1.88 22.14 +0.54 +2.50% 22.32 21.76 13:34
PNC-Q The Pnc Financial +1.84 21.72 +0.73 +3.48% 21.84 21.02 13:43
WFT Weatherford Internat +1.84 15.12 +0.38 +2.58% 15.12 14.68 13:45
CIM Chimera Investment +1.84 2.98 +0.05 +1.71% 3.00 2.92 13:44
DBL Doubleline Opportuni +1.84 22.92 +0.67 +3.01% 23.11 22.20 13:42
TPX Tempur-Pedic Interna +1.82 38.36 +1.68 +4.58% 38.50 36.78 13:45
CTW Qwest Corporation +1.82 25.42 +0.36 +1.44% 25.43 25.06 13:44
NSH Nustar Gp Holdings +1.82 23.82 +0.52 +2.23% 23.82 23.33 13:44
AMT-A Apollo Residential +1.82 22.95 +0.54 +2.41% 23.15 22.42 12:32
ENZ Enzo Biochem +1.81 2.55 +0.17 +7.14% 2.60 2.41 13:36
AEK Aegon N.V. 8.00% +1.81 26.68 +0.38 +1.44% 26.68 26.21 13:44
CTY Qwest Corporation +1.80 21.46 +0.52 +2.48% 21.51 21.03 13:35
PDI Pimco Dynamic Income +1.80 27.96 +0.39 +1.41% 27.97 27.60 13:44
PSA-X Public Storage +1.79 20.49 +0.38 +1.89% 20.63 20.20 13:33
VIP Open Joint Stock Com +1.79 11.09 +0.28 +2.59% 11.10 10.82 13:44
NBD Nuveen Build America +1.77 18.75 +0.23 +1.24% 18.77 18.65 13:26
GSF Goldman Sachs Group +1.76 24.02 +0.24 +1.01% 24.13 23.81 13:44
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
DAR Darling Internationa +3.46 20.74 +1.42 +7.35% 22.20 20.63 13:44
SMS Sims Metal Managemen +3.16 8.63 +0.64 +8.01% 8.82 8.50 13:44
TOT Totalfinaelf S.A. +2.91 56.20 +1.30 +2.37% 56.32 55.77 13:44
SJT San Juan Basin Royal +2.85 17.25 +0.57 +3.42% 17.38 16.49 13:44
TYG-B Tortoise Energy Infr +2.82 8.80 +0.39 +4.64% 8.87 8.62 12:32
WFC-P Wells Fargo & Compan +2.78 22.15 +0.65 +3.02% 22.18 21.45 13:25
VMW Vmware +2.72 88.17 +2.71 +3.17% 88.38 86.73 13:44
DOM Dominion Resources +2.68 5.87 +0.43 +7.90% 6.02 5.44 13:43
CBL-D Cbl Pfd D +2.67 24.96 +0.63 +2.59% 24.99 24.47 13:40
TOO-A Teekay Offshore Part +2.62 24.86 +0.41 +1.68% 24.99 24.76 13:35
CVA Covanta Holding Corp +2.58 21.42 +0.32 +1.52% 21.43 21.18 13:44
NLY-C Annaly Capital Manag +2.58 23.80 +0.62 +2.67% 23.85 23.30 13:39
IDG ING Group N.V. +2.55 25.09 +0.21 +0.84% 25.09 24.90 13:37
NEE-C Fpl Group Inc. 5 7 +2.52 24.43 +0.34 +1.41% 24.43 24.06 13:31
CDR-B Cedar Realty Trust +2.51 22.88 +0.60 +2.69% 22.91 22.10 13:30
FTK Flotek Industries +2.51 20.17 +0.96 +5.00% 20.70 20.03 13:44
UGP Ultrapar Participaco +2.50 22.69 +0.88 +4.03% 22.76 22.11 13:42
HBA-F HSBC USA Pfd F +2.49 19.37 +0.78 +4.20% 19.52 18.69 13:35
PSA-O Public Storage Depos +2.47 25.84 +0.34 +1.33% 25.84 25.35 13:35
KED Kayne Anderson Energ +2.45 26.58 +0.73 +2.82% 26.61 25.85 13:42
WFC-N Wells Fargo & Compan +2.41 21.32 +0.38 +1.81% 21.34 20.97 13:44
OCR Omnicare +2.39 55.69 +1.18 +2.16% 56.17 54.55 13:45
NGVC Natural Grocers By +2.38 37.36 +2.04 +5.78% 37.71 35.75 13:44
ITUB Itau Unibanco Banco +2.38 12.39 +0.70 +5.99% 12.42 11.95 13:45
LYG-A Lloyds Banking Group +2.32 26.94 +0.18 +0.67% 27.00 26.75 13:38
INZ ING Group N.V. +2.30 25.01 +0.17 +0.68% 25.03 24.85 13:43
DOW DOW Chemical Company +2.27 38.36 +1.17 +3.15% 38.37 37.25 13:45
ANN Ann Inc +2.27 34.01 +1.38 +4.23% 34.25 32.37 13:44
PSA-S Public Storage- +2.27 23.00 +0.59 +2.63% 23.53 22.50 13:35
PF Pinnacle Foods Inc +2.24 27.51 +0.62 +2.31% 27.54 26.85 13:42
BPZ Bpz Resources Inc +2.24 2.33 +0.14 +6.39% 2.34 2.18 13:41
TCO-J Taubman Centers Inc +2.24 22.93 +0.58 +2.60% 22.99 22.47 13:35
OCR-B Omnicare Cap TR II +2.23 68.81 +1.51 +2.24% 69.12 67.54 12:05
WFC-O Wells Fargo & Compan +2.23 21.04 +0.41 +1.99% 21.04 20.64 13:43
BBN Balckrock Build Amer +2.21 19.13 +0.39 +2.08% 19.16 18.75 13:39
LMT Lockheed Martin Corp +2.21 125.66 +1.95 +1.58% 125.71 123.59 13:44
C-S Citigroup Cap Ix 6.0 +2.20 25.11 +0.31 +1.25% 25.12 24.90 13:40
PSA-T Public Storage +2.20 22.50 +0.62 +2.83% 22.70 21.89 12:32
OXY Occidental Petroleum +2.18 87.75 +1.63 +1.89% 87.94 86.14 13:45
CYS Cys Investments Inc +2.18 7.40 +0.49 +7.09% 7.50 6.96 13:44
MN Manning & Napier Inc +2.16 16.99 +0.49 +2.97% 17.13 16.51 13:44
NDRO Enduro Royalty Trust +2.15 15.52 +0.39 +2.58% 15.61 15.21 13:28
CTQ Qwest Corporation +2.14 25.30 +0.38 +1.52% 25.30 24.95 13:13
GNK Genco Shipping +2.14 2.64 +0.34 +14.78% 2.67 2.30 13:45
STO Statoil Asa +2.13 21.63 +0.51 +2.41% 21.63 21.34 13:44
LO Lorillard Inc +2.13 43.48 +0.99 +2.33% 43.54 42.52 13:44
UBS-D UBS Pfd Fndg TR IV +2.12 14.31 +0.30 +2.14% 14.34 14.02 13:32
PFO Flaherty & Crumrine +2.12 10.05 +0.15 +1.52% 10.08 9.86 13:43
PRE-E Partnerre Ltd. +2.10 25.23 +0.32 +1.28% 25.38 25.04 13:43
CUZ-B Cousins Pptys Pfd B +2.09 25.05 +0.30 +1.21% 25.05 24.78 13:23
TDE Telephone And Data +2.07 24.23 +0.64 +2.71% 24.39 23.64 13:33
SDT Sandridge Mississipp +2.07 12.44 +0.51 +4.27% 12.51 11.99 13:43
TANN Travelcenters Of Ame +2.05 25.89 +0.39 +1.53% 25.99 25.65 12:47
BCS-D Barclays Bank Plc +2.05 25.65 +0.10 +0.39% 25.65 25.52 13:35
RJD Raymond James Financ +2.04 25.68 +0.45 +1.78% 25.80 25.21 13:35
BBD Banco Bradesco Sa +2.03 11.89 +0.51 +4.48% 11.91 11.55 13:44
PFG-B Prin Fin Grp Ser B +2.03 25.17 +0.35 +1.41% 25.58 24.80 13:39
ACG Alliancebernstein +2.03 6.93 +0.07 +1.02% 6.93 6.84 13:45
IND ING Group N.V. +2.02 24.69 +0.19 +0.78% 24.70 24.45 13:35
AHL-B Aspen Insurance Hold +2.01 24.85 +0.47 +1.93% 24.95 24.41 13:39
ROG Rogers Corp. +1.99 57.54 +2.17 +3.92% 58.97 55.06 13:44
BCS-C Barclays Bank 4 Ads +1.98 25.44 +0.07 +0.28% 25.45 25.35 13:43
CHA China Telecom Corp +1.97 52.85 +1.12 +2.17% 52.85 52.33 13:38
PSA-U Public Storage +1.96 22.00 +0.54 +2.52% 22.15 21.52 13:38
MSJ Morgan Stanley Cap +1.96 24.71 +0.14 +0.57% 24.78 24.53 13:29
PAM Pampa Energia S.A. +1.95 3.72 +0.17 +4.79% 3.78 3.55 13:31
TCB-B Tcf Financial Corpor +1.95 25.39 +0.39 +1.56% 25.47 24.89 13:41
SBR Sabine Royalty Trust +1.95 52.95 +1.14 +2.20% 53.36 51.94 13:42
HBA-D HSBC USA Cum Pfd D +1.94 24.75 +0.34 +1.39% 24.84 24.60 12:46
GFA Gafisa Sa +1.94 2.53 +0.21 +9.05% 2.55 2.34 13:45
CBD Companhia Brasileira +1.93 40.21 +1.23 +3.16% 40.23 39.40 13:45
ARY Ares Capital Corp. +1.93 25.37 +0.22 +0.87% 25.39 25.15 13:38
PM Philip Morris Intern +1.93 85.42 +1.25 +1.49% 85.50 84.27 13:45
AIY Apollo Investment +1.92 21.79 +0.50 +2.35% 21.80 21.00 13:25
TNP Tsakos Energy Naviga +1.92 4.93 +0.21 +4.45% 4.95 4.71 13:44
NLY-D Annaly Capital Manag +1.92 23.29 +0.51 +2.24% 23.36 22.86 13:34
SDR Sandridge Mississipp +1.89 14.10 +0.58 +4.29% 14.30 13.63 13:44
OKS Oneok Partners L.P. +1.89 50.37 +1.24 +2.52% 50.54 49.50 13:44
WIA U.S. Treasury Inflat +1.88 11.45 +0.13 +1.15% 11.46 11.31 12:59
MO Altria Group +1.88 34.16 +0.60 +1.79% 34.17 33.52 13:45
D Dominion Resources +1.88 58.74 +0.98 +1.70% 58.99 57.61 13:44
NTC Nuveen Connecticut +1.88 12.04 +0.16 +1.35% 12.13 11.88 13:37
SDRL Seadrill Limited +1.88 43.48 +0.71 +1.66% 43.54 42.78 13:44
HBA-G HSBC Dep Sh Pfd G +1.88 22.14 +0.54 +2.50% 22.32 21.76 13:34
PNC-Q The Pnc Financial +1.84 21.72 +0.73 +3.48% 21.84 21.02 13:43
WFT Weatherford Internat +1.84 15.12 +0.38 +2.58% 15.12 14.68 13:45
CIM Chimera Investment +1.84 2.98 +0.05 +1.71% 3.00 2.92 13:44
DBL Doubleline Opportuni +1.84 22.92 +0.67 +3.01% 23.11 22.20 13:42
TPX Tempur-Pedic Interna +1.82 38.36 +1.68 +4.58% 38.50 36.78 13:45
CTW Qwest Corporation +1.82 25.42 +0.36 +1.44% 25.43 25.06 13:44
NSH Nustar Gp Holdings +1.82 23.82 +0.52 +2.23% 23.82 23.33 13:44
AMT-A Apollo Residential +1.82 22.95 +0.54 +2.41% 23.15 22.42 12:32
ENZ Enzo Biochem +1.81 2.55 +0.17 +7.14% 2.60 2.41 13:36
AEK Aegon N.V. 8.00% +1.81 26.68 +0.38 +1.44% 26.68 26.21 13:44
CTY Qwest Corporation +1.80 21.46 +0.52 +2.48% 21.51 21.03 13:35
PDI Pimco Dynamic Income +1.80 27.96 +0.39 +1.41% 27.97 27.60 13:44
PSA-X Public Storage +1.79 20.49 +0.38 +1.89% 20.63 20.20 13:33
VIP Open Joint Stock Com +1.79 11.09 +0.28 +2.59% 11.10 10.82 13:44
NBD Nuveen Build America +1.77 18.75 +0.23 +1.24% 18.77 18.65 13:26
GSF Goldman Sachs Group +1.76 24.02 +0.24 +1.01% 24.13 23.81 13:44
