US Exchanges Most Active Stocks Thursday, August 29, 2013 09:46:08 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ANLY Analysts Internation +4.57 6.37 -0.01 -0.16% 6.37 6.37 09:30
KEQU Kewaunee Scientific +4.30 15.60 +0.03 +0.19% 0.00 0.00 09:30
ADEP Adept Technology +4.21 4.20 +0.05 +1.20% 4.20 4.20 09:30
SIFY Sify Technologies +3.98 2.06 +0.01 +0.49% 2.06 2.03 09:30
PNG Paa Natural Gas Stor +3.82 22.60 -0.04 -0.18% 22.53 22.34 09:30
ASTX Astex Pharmaceutical +3.74 6.61 -0.21 -3.08% 6.71 6.66 09:30
HEI.A Heico Cp Cl A +3.64 43.49 -0.29 -0.66% 43.49 43.49 09:30
ZLC Zale Corporation +3.60 11.75 +0.12 +1.03% 11.78 11.67 09:30
PACT Pactera Technology +3.30 6.62 -0.07 -1.05% 6.69 6.62 09:30
SDRL Seadrill Limited +3.25 45.55 +0.10 +0.22% 45.57 45.51 09:30
ISIG Insignia Systems +3.21 2.66 +0.03 +1.14% 2.66 2.63 09:30
IGTE Igate Corp. +3.19 23.99 +0.61 +2.61% 23.99 23.40 09:30
EXA Exa Corporation +3.19 13.02 -0.74 -5.38% 13.08 13.02 09:30
TLYS Tilly's Inc. +3.17 14.50 +0.83 +6.07% 0.00 0.00 09:30
CRUS Cirrus Logic +3.15 22.63 +0.21 +0.94% 22.65 22.51 09:30
CARB Carbonite Inc. +3.08 14.26 -0.24 -1.66% 14.45 14.45 09:30
DGLY Digital Ally +2.98 9.27 +0.88 +10.49% 9.47 8.34 08/28/13
XOM Exxon Mobil Corp. +2.93 88.56 -0.28 -0.32% 88.63 88.45 09:30
CVX Chevron Corp. +2.91 121.41 -0.40 -0.33% 121.56 121.06 09:30
BIOF Biofuel Energy +2.89 3.90 -0.03 -0.76% 3.90 3.90 09:30
ARAY Accuray Incorporated +2.86 6.60 -0.05 -0.75% 6.65 6.60 09:30
IDTI Integrated Device +2.83 8.90 unch unch 8.90 8.90 09:30
ORA Ormat Technologies +2.78 25.66 -0.16 -0.62% 25.80 25.66 09:30
STO Statoil Asa +2.75 22.25 -0.40 -1.77% 22.26 22.24 09:30
PVD Administradora De +2.69 91.31 +0.02 +0.02% 91.31 91.31 09:30
GT Goodyear Tire & Rubb +2.67 19.65 -0.19 -0.96% 19.90 19.65 09:30
TIVO Tivo Inc. +2.63 11.64 +0.06 +0.52% 11.64 11.61 09:30
GIFI Gulf Island Fabricat +2.62 24.23 +0.15 +0.62% 24.15 23.76 09:30
FFG Fbl Financial Group +2.61 44.82 +1.44 +3.32% 45.16 43.57 08/28/13
HEI Heico Corp. +2.60 60.43 +2.68 +4.64% 61.63 59.56 08/28/13
AVGO Avago Technologies +2.58 38.45 +0.17 +0.44% 38.34 38.31 09:30
EXPR Express +2.58 21.15 +0.05 +0.24% 21.12 21.12 09:30
TOT Totalfinaelf S.A. +2.56 55.89 -1.02 -1.79% 55.90 55.86 09:30
TRMR Tremor Video Inc. +2.56 7.87 +0.07 +0.90% 7.87 7.87 09:30
CPE Callon Petroleum Com +2.54 4.70 +0.30 +6.82% 4.74 4.38 08/28/13
CBA Clearbridge American +2.53 19.48 -0.01 -0.05% 0.00 0.00 09:30
CVV Cvd Equipment Corp. +2.51 14.25 -0.40 -2.73% 14.25 13.98 09:30
APL Atlas Pipeline Partn +2.51 38.04 -0.30 -0.78% 38.25 38.25 09:30
CNQ Canadian Natural Res +2.50 31.11 -0.32 -1.02% 31.27 31.08 09:30
JCS Communications Syste +2.50 11.97 -0.01 -0.08% 11.97 11.97 09:30
IDRA Idera Pharmaceutical +2.46 2.29 +0.05 +2.23% 2.32 2.26 09:30
CLS Celestica +2.44 10.72 +0.02 +0.19% 10.72 10.72 09:30
MCD Mcdonald's Corp. +2.44 95.90 -0.18 -0.19% 95.81 95.58 09:30
GTE Gran Tierra Energy +2.41 6.62 +0.01 +0.15% 6.62 6.62 09:30
CEO Cnooc Limited +2.41 202.68 +7.43 +3.81% 203.99 198.21 08/28/13
RVSB Riverview Bancorp +2.40 2.68 +0.15 +5.93% 2.70 2.51 08/28/13
SCR Simcere Pharmaceutic +2.35 9.49 +0.13 +1.39% 9.52 9.36 08/28/13
SCVL Shoe Carnival +2.34 26.32 -0.02 -0.08% 26.39 26.32 09:30
SBLK Star Bulk Carriers +2.31 8.80 +0.17 +1.97% 8.65 8.65 09:30
AMSWA American Software +2.30 7.90 -0.04 -0.50% 7.90 7.90 09:30
XNPT Xenoport +2.28 4.79 -0.02 -0.42% 4.79 4.79 09:30
BEBE Bebe Stores +2.27 5.90 +0.01 +0.17% 5.90 5.90 09:30
SNSS Sunesis Pharmaceutic +2.27 4.95 -0.01 -0.20% 4.95 4.95 09:30
NTZ Natuzzi S.P.A. +2.26 2.15 unch unch 2.15 2.15 09:30
KT Korea Telecom Corp. +2.26 16.02 +0.37 +2.36% 16.05 15.97 09:30
EPL Energy Partners +2.25 34.62 +0.22 +0.64% 34.62 34.56 09:30
SWKS Skyworks Solutions +2.25 25.36 unch unch 25.43 25.36 09:30
MNK Mallinckrodt Plc Ord +2.24 44.00 +0.02 +0.05% 44.00 44.00 09:30
PRMW Primo Water Corp. +2.24 2.90 unch unch 2.96 2.90 09:30
TRGP Targa Resources +2.23 69.54 +1.51 +2.22% 69.98 67.55 08/28/13
GMAN Gordmans Stores +2.22 14.03 +0.21 +1.52% 14.25 13.98 09:30
CONN Conn's +2.20 66.27 +0.25 +0.38% 66.27 66.01 09:30
TRGT Targacept +2.20 5.01 +0.24 +5.03% 5.07 4.64 08/28/13
CEMP Cempra Inc. +2.20 8.58 -0.01 -0.12% 8.58 8.58 09:30
LBAI Lakeland Bancorp +2.19 11.35 +0.07 +0.62% 0.00 0.00 09:30
BREW Craft Brewers Allian +2.18 12.03 +0.03 +0.25% 12.03 12.03 09:30
DWSN Dawson Geophysical +2.18 37.15 +0.09 +0.24% 37.15 37.15 09:30
NKA Niska Gas Storage +2.17 14.62 +0.47 +3.32% 14.64 14.24 08/28/13
VSEC Vse Corp. +2.16 46.33 +2.37 +5.39% 46.74 44.40 08/28/13
CLUB Town Sports Internat +2.15 11.81 unch unch 11.81 11.81 09:30
CAM Cameron Internationa +2.14 57.57 -0.31 -0.54% 57.85 57.65 09:30
BP Bp P.L.C. +2.13 41.85 -0.27 -0.64% 41.84 41.82 09:30
OGXI Oncogenex Pharmaceut +2.11 9.07 +0.01 +0.11% 9.07 9.07 09:30
SURG Synergetics USA +2.09 4.14 +0.03 +0.73% 4.14 4.14 09:30
ENDP Endo Pharmaceuticals +2.09 40.34 -0.33 -0.81% 40.63 40.26 09:30
NXPI Nxp Semiconductors +2.08 37.48 +0.24 +0.64% 37.48 37.34 09:30
EQT Eqt Corp. +2.04 86.07 -0.44 -0.51% 86.37 86.07 09:30
HALO Halozyme Therapeutic +2.03 8.34 +0.20 +2.46% 8.35 8.32 09:30
CVE Cenovus Energy Inc +2.02 29.29 -0.13 -0.44% 29.34 29.29 09:30
GILD Gilead Sciences +2.01 60.17 -0.27 -0.45% 60.15 59.91 09:30
PSMT Pricesmart +2.01 85.26 -0.42 -0.49% 85.26 85.26 09:30
NICK Nicholas Financial +2.00 15.90 +0.37 +2.38% 16.18 15.51 08/28/13
XEC Cimarex Energy Co +1.99 85.10 -0.53 -0.62% 85.10 85.04 09:30
ASX Advanced Semiconduct +1.99 4.16 +0.04 +0.97% 4.16 4.15 09:30
TCRD Thl Credit +1.99 15.62 +0.02 +0.13% 15.57 15.57 09:30
SBCF Seacoast Banking Cor +1.98 2.12 unch unch 2.12 2.12 09:30
GBL Gamco Investors +1.98 59.65 +1.23 +2.11% 59.65 59.65 09:30
CHS Chico's Fas +1.96 15.75 -0.20 -1.25% 15.89 15.82 09:30
SPIL Siliconware Precisio +1.96 5.44 +0.05 +0.93% 5.44 5.41 09:30
RBCN Rubicon Technology +1.96 12.37 +0.64 +5.46% 12.42 12.38 09:30
BMC Bmc Software +1.95 45.93 -0.04 -0.09% 45.96 45.91 09:30
INAP Internap Network Ser +1.95 7.43 +0.21 +2.91% 7.46 7.20 08/28/13
CLB Core Laboratories +1.94 154.38 +3.83 +2.54% 155.50 150.90 08/28/13
DW Drew Industries Inc. +1.94 42.08 -0.11 -0.26% 42.08 42.08 09:30
NAVR Navarre Corp. +1.93 3.41 +0.02 +0.59% 3.41 3.41 09:30
RPRX Repros Therapeutics +1.93 19.69 +0.32 +1.65% 19.69 19.42 09:30
MPO Midstates Petroleum +1.91 4.81 +0.03 +0.63% 4.81 4.81 09:30
PRGN Paragon Shipping Inc +1.90 7.68 -0.09 -1.16% 7.76 7.68 09:30
ISIS Isis Pharmaceuticals +1.90 25.42 +0.16 +0.63% 25.42 25.28 09:30
BBSI Barrett Business Ser +1.89 63.99 +0.50 +0.79% 63.99 63.99 09:30
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ANLY Analysts Internation +4.57 6.37 -0.01 -0.16% 6.37 6.37 09:30
KEQU Kewaunee Scientific +4.30 15.60 +0.03 +0.19% 0.00 0.00 09:30
ADEP Adept Technology +4.21 4.20 +0.05 +1.20% 4.20 4.20 09:30
SIFY Sify Technologies +3.98 2.06 +0.01 +0.49% 2.06 2.03 09:30
PNG Paa Natural Gas Stor +3.82 22.60 -0.04 -0.18% 22.53 22.34 09:30
ASTX Astex Pharmaceutical +3.74 6.61 -0.21 -3.08% 6.71 6.66 09:30
HEI.A Heico Cp Cl A +3.64 43.49 -0.29 -0.66% 43.49 43.49 09:30
ZLC Zale Corporation +3.60 11.75 +0.12 +1.03% 11.78 11.67 09:30
PACT Pactera Technology +3.30 6.62 -0.07 -1.05% 6.69 6.62 09:30
SDRL Seadrill Limited +3.25 45.55 +0.10 +0.22% 45.57 45.51 09:30
ISIG Insignia Systems +3.21 2.66 +0.03 +1.14% 2.66 2.63 09:30
IGTE Igate Corp. +3.19 23.99 +0.61 +2.61% 23.99 23.40 09:30
EXA Exa Corporation +3.19 13.02 -0.74 -5.38% 13.08 13.02 09:30
TLYS Tilly's Inc. +3.17 14.50 +0.83 +6.07% 0.00 0.00 09:30
CRUS Cirrus Logic +3.15 22.63 +0.21 +0.94% 22.65 22.51 09:30
CARB Carbonite Inc. +3.08 14.26 -0.24 -1.66% 14.45 14.45 09:30
DGLY Digital Ally +2.98 9.27 +0.88 +10.49% 9.47 8.34 08/28/13
XOM Exxon Mobil Corp. +2.93 88.56 -0.28 -0.32% 88.63 88.45 09:30
CVX Chevron Corp. +2.91 121.41 -0.40 -0.33% 121.56 121.06 09:30
BIOF Biofuel Energy +2.89 3.90 -0.03 -0.76% 3.90 3.90 09:30
ARAY Accuray Incorporated +2.86 6.60 -0.05 -0.75% 6.65 6.60 09:30
IDTI Integrated Device +2.83 8.90 unch unch 8.90 8.90 09:30
ORA Ormat Technologies +2.78 25.66 -0.16 -0.62% 25.80 25.66 09:30
STO Statoil Asa +2.75 22.25 -0.40 -1.77% 22.26 22.24 09:30
PVD Administradora De +2.69 91.31 +0.02 +0.02% 91.31 91.31 09:30
GT Goodyear Tire & Rubb +2.67 19.65 -0.19 -0.96% 19.90 19.65 09:30
TIVO Tivo Inc. +2.63 11.64 +0.06 +0.52% 11.64 11.61 09:30
GIFI Gulf Island Fabricat +2.62 24.23 +0.15 +0.62% 24.15 23.76 09:30
FFG Fbl Financial Group +2.61 44.82 +1.44 +3.32% 45.16 43.57 08/28/13
HEI Heico Corp. +2.60 60.43 +2.68 +4.64% 61.63 59.56 08/28/13
AVGO Avago Technologies +2.58 38.45 +0.17 +0.44% 38.34 38.31 09:30
EXPR Express +2.58 21.15 +0.05 +0.24% 21.12 21.12 09:30
TOT Totalfinaelf S.A. +2.56 55.89 -1.02 -1.79% 55.90 55.86 09:30
TRMR Tremor Video Inc. +2.56 7.87 +0.07 +0.90% 7.87 7.87 09:30
CPE Callon Petroleum Com +2.54 4.70 +0.30 +6.82% 4.74 4.38 08/28/13
CBA Clearbridge American +2.53 19.48 -0.01 -0.05% 0.00 0.00 09:30
CVV Cvd Equipment Corp. +2.51 14.25 -0.40 -2.73% 14.25 13.98 09:30
APL Atlas Pipeline Partn +2.51 38.04 -0.30 -0.78% 38.25 38.25 09:30
CNQ Canadian Natural Res +2.50 31.11 -0.32 -1.02% 31.27 31.08 09:30
JCS Communications Syste +2.50 11.97 -0.01 -0.08% 11.97 11.97 09:30
IDRA Idera Pharmaceutical +2.46 2.29 +0.05 +2.23% 2.32 2.26 09:30
CLS Celestica +2.44 10.72 +0.02 +0.19% 10.72 10.72 09:30
MCD Mcdonald's Corp. +2.44 95.90 -0.18 -0.19% 95.81 95.58 09:30
GTE Gran Tierra Energy +2.41 6.62 +0.01 +0.15% 6.62 6.62 09:30
CEO Cnooc Limited +2.41 202.68 +7.43 +3.81% 203.99 198.21 08/28/13
RVSB Riverview Bancorp +2.40 2.68 +0.15 +5.93% 2.70 2.51 08/28/13
SCR Simcere Pharmaceutic +2.35 9.49 +0.13 +1.39% 9.52 9.36 08/28/13
SCVL Shoe Carnival +2.34 26.32 -0.02 -0.08% 26.39 26.32 09:30
SBLK Star Bulk Carriers +2.31 8.80 +0.17 +1.97% 8.65 8.65 09:30
AMSWA American Software +2.30 7.90 -0.04 -0.50% 7.90 7.90 09:30
XNPT Xenoport +2.28 4.79 -0.02 -0.42% 4.79 4.79 09:30
BEBE Bebe Stores +2.27 5.90 +0.01 +0.17% 5.90 5.90 09:30
SNSS Sunesis Pharmaceutic +2.27 4.95 -0.01 -0.20% 4.95 4.95 09:30
NTZ Natuzzi S.P.A. +2.26 2.15 unch unch 2.15 2.15 09:30
KT Korea Telecom Corp. +2.26 16.02 +0.37 +2.36% 16.05 15.97 09:30
EPL Energy Partners +2.25 34.62 +0.22 +0.64% 34.62 34.56 09:30
SWKS Skyworks Solutions +2.25 25.36 unch unch 25.43 25.36 09:30
MNK Mallinckrodt Plc Ord +2.24 44.00 +0.02 +0.05% 44.00 44.00 09:30
PRMW Primo Water Corp. +2.24 2.90 unch unch 2.96 2.90 09:30
TRGP Targa Resources +2.23 69.54 +1.51 +2.22% 69.98 67.55 08/28/13
GMAN Gordmans Stores +2.22 14.03 +0.21 +1.52% 14.25 13.98 09:30
CONN Conn's +2.20 66.27 +0.25 +0.38% 66.27 66.01 09:30
TRGT Targacept +2.20 5.01 +0.24 +5.03% 5.07 4.64 08/28/13
CEMP Cempra Inc. +2.20 8.58 -0.01 -0.12% 8.58 8.58 09:30
LBAI Lakeland Bancorp +2.19 11.35 +0.07 +0.62% 0.00 0.00 09:30
BREW Craft Brewers Allian +2.18 12.03 +0.03 +0.25% 12.03 12.03 09:30
DWSN Dawson Geophysical +2.18 37.15 +0.09 +0.24% 37.15 37.15 09:30
NKA Niska Gas Storage +2.17 14.62 +0.47 +3.32% 14.64 14.24 08/28/13
VSEC Vse Corp. +2.16 46.33 +2.37 +5.39% 46.74 44.40 08/28/13
CLUB Town Sports Internat +2.15 11.81 unch unch 11.81 11.81 09:30
CAM Cameron Internationa +2.14 57.57 -0.31 -0.54% 57.85 57.65 09:30
BP Bp P.L.C. +2.13 41.85 -0.27 -0.64% 41.84 41.82 09:30
OGXI Oncogenex Pharmaceut +2.11 9.07 +0.01 +0.11% 9.07 9.07 09:30
SURG Synergetics USA +2.09 4.14 +0.03 +0.73% 4.14 4.14 09:30
ENDP Endo Pharmaceuticals +2.09 40.34 -0.33 -0.81% 40.63 40.26 09:30
NXPI Nxp Semiconductors +2.08 37.48 +0.24 +0.64% 37.48 37.34 09:30
EQT Eqt Corp. +2.04 86.07 -0.44 -0.51% 86.37 86.07 09:30
HALO Halozyme Therapeutic +2.03 8.34 +0.20 +2.46% 8.35 8.32 09:30
CVE Cenovus Energy Inc +2.02 29.29 -0.13 -0.44% 29.34 29.29 09:30
GILD Gilead Sciences +2.01 60.17 -0.27 -0.45% 60.15 59.91 09:30
PSMT Pricesmart +2.01 85.26 -0.42 -0.49% 85.26 85.26 09:30
NICK Nicholas Financial +2.00 15.90 +0.37 +2.38% 16.18 15.51 08/28/13
XEC Cimarex Energy Co +1.99 85.10 -0.53 -0.62% 85.10 85.04 09:30
ASX Advanced Semiconduct +1.99 4.16 +0.04 +0.97% 4.16 4.15 09:30
TCRD Thl Credit +1.99 15.62 +0.02 +0.13% 15.57 15.57 09:30
SBCF Seacoast Banking Cor +1.98 2.12 unch unch 2.12 2.12 09:30
GBL Gamco Investors +1.98 59.65 +1.23 +2.11% 59.65 59.65 09:30
CHS Chico's Fas +1.96 15.75 -0.20 -1.25% 15.89 15.82 09:30
SPIL Siliconware Precisio +1.96 5.44 +0.05 +0.93% 5.44 5.41 09:30
RBCN Rubicon Technology +1.96 12.37 +0.64 +5.46% 12.42 12.38 09:30
BMC Bmc Software +1.95 45.93 -0.04 -0.09% 45.96 45.91 09:30
INAP Internap Network Ser +1.95 7.43 +0.21 +2.91% 7.46 7.20 08/28/13
CLB Core Laboratories +1.94 154.38 +3.83 +2.54% 155.50 150.90 08/28/13
DW Drew Industries Inc. +1.94 42.08 -0.11 -0.26% 42.08 42.08 09:30
NAVR Navarre Corp. +1.93 3.41 +0.02 +0.59% 3.41 3.41 09:30
RPRX Repros Therapeutics +1.93 19.69 +0.32 +1.65% 19.69 19.42 09:30
MPO Midstates Petroleum +1.91 4.81 +0.03 +0.63% 4.81 4.81 09:30
PRGN Paragon Shipping Inc +1.90 7.68 -0.09 -1.16% 7.76 7.68 09:30
ISIS Isis Pharmaceuticals +1.90 25.42 +0.16 +0.63% 25.42 25.28 09:30
BBSI Barrett Business Ser +1.89 63.99 +0.50 +0.79% 63.99 63.99 09:30
