NYSE Most Active Stocks Friday, September 6, 2013 2:00:04 PM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ZQK Quiksilver +4.24 6.84 +1.64 +31.54% 7.09 6.03 13:44
BLOX Infoblox Inc. +4.03 40.78 +5.54 +15.72% 41.13 37.69 13:44
CYD China Yuchai Interna +4.01 22.29 +2.52 +12.75% 22.41 19.78 13:44
JONE Jones Energy Inc. +3.57 16.46 +1.44 +9.59% 16.87 15.11 13:44
AMT American Tower Corp. +3.53 72.01 +3.26 +4.74% 72.44 70.71 13:44
AES The Aes Corp. +3.28 13.28 +0.57 +4.48% 13.30 12.75 13:44
RHP Gaylord Entertainmen +3.26 34.32 +1.00 +3.00% 34.41 33.28 13:44
PAY Verifone Systems +3.17 22.85 +2.13 +10.28% 23.20 22.40 13:44
CCU Compania Cervecerias +3.17 28.36 +1.69 +6.34% 28.44 26.76 13:44
TRGP Targa Resources +2.90 72.00 +2.20 +3.15% 72.02 69.86 13:44
FNF-B First Niagara Financ +2.89 28.50 +0.41 +1.46% 28.50 28.02 13:44
TARO Taro Pharm Inds # +2.81 69.69 +1.76 +2.59% 69.90 67.51 13:44
KFY Korn/Ferry Internati +2.74 19.85 +1.13 +6.04% 19.95 19.35 13:44
CSL Carlisle Companies +2.73 68.64 +1.81 +2.71% 68.72 66.94 13:43
HTSI Harris Teeter Superm +2.63 49.19 +0.11 +0.22% 49.20 49.05 13:43
GWAY Greenway Medical Tec +2.58 15.76 +0.73 +4.86% 15.96 14.91 13:44
EIX Edison International +2.58 45.41 +1.05 +2.37% 45.51 44.63 13:44
CW Curtiss-Wright Corp. +2.56 44.11 +1.50 +3.52% 44.11 42.50 13:44
SI Siemens Ag +2.55 114.40 +3.40 +3.06% 114.99 113.05 13:42
HCP Hcp +2.48 41.06 +1.35 +3.40% 41.55 40.16 13:44
VOC Voc Energy Trust +2.48 15.47 +0.31 +2.04% 15.53 15.21 13:44
YELP Yelp Inc. +2.47 64.15 +5.24 +8.89% 64.39 60.00 13:44
USG Usg Corp. +2.41 25.04 +1.11 +4.64% 25.33 24.44 13:44
BSAC Banco Santander-Chil +2.41 24.74 +1.28 +5.46% 24.94 23.93 13:44
STJ St. Jude Medical +2.40 52.63 +1.67 +3.28% 52.80 51.27 13:44
GOL Gol Linhas Aereas +2.40 4.47 +0.36 +8.76% 4.53 4.15 13:44
TV Grupo Televisa S.A. +2.40 26.95 +1.23 +4.78% 27.13 25.76 13:44
LAS Lentuo International +2.40 3.86 +0.51 +15.22% 3.86 3.35 13:44
MHK Mohawk Industries +2.36 122.50 +5.31 +4.53% 123.26 117.87 13:44
GGP General Growth Prope +2.35 19.32 +0.63 +3.37% 19.38 18.81 13:42
ZNH China Southern Airli +2.33 18.98 +1.04 +5.80% 18.98 18.72 13:37
CCI Crown Castle Interna +2.32 71.01 +1.79 +2.59% 72.00 69.52 13:44
SMLP Summit Midstream Par +2.30 33.40 +1.44 +4.51% 33.54 32.25 13:39
KRA Kraton Performance +2.29 18.98 +0.48 +2.59% 19.30 18.36 13:41
NWE Northwestern Corp. +2.28 40.64 +0.67 +1.68% 40.72 39.84 13:41
VNO Vornado Realty Trust +2.27 82.96 +2.21 +2.74% 83.21 81.73 13:44
SPN Superior Energy Serv +2.26 25.92 +0.83 +3.31% 25.94 24.79 13:44
SYK Stryker Corp. +2.24 69.32 +1.53 +2.26% 70.38 68.09 13:44
VCRA Vocera Communication +2.19 18.09 +0.70 +4.03% 18.55 17.44 13:43
FLS Flowserve Corp. +2.19 59.81 +1.58 +2.71% 59.85 57.91 13:44
SPW Spx Corp. +2.17 78.35 +2.10 +2.75% 79.20 76.41 13:44
WDAY Workday Inc. +2.17 75.97 +2.00 +2.70% 76.22 73.97 13:44
TCO Taubman Centers +2.16 69.03 +2.38 +3.57% 69.29 67.38 13:44
STZ Constellation Brands +2.16 57.83 +1.31 +2.32% 58.20 56.96 13:44
CEA China Eastern Airlin +2.15 16.05 +0.72 +4.70% 16.09 15.84 13:37
GSH Guangshen Railway +2.14 26.61 +1.03 +4.03% 26.81 26.34 13:17
JLL Jones Lang Lasalle +2.11 84.46 +2.11 +2.56% 84.73 82.50 13:42
PLD Prologis Inc +2.11 36.69 +1.01 +2.83% 36.79 35.94 13:44
EQR Equity Residential +2.10 53.05 +1.31 +2.53% 53.15 52.15 13:44
SKT Tanger Factory Outle +2.10 31.97 +0.87 +2.80% 32.02 31.45 13:43
CEE Central Europe And +2.09 30.70 +0.44 +1.45% 30.70 30.35 13:05
XCO Exco Resources Nl +2.09 7.44 +0.15 +2.06% 7.52 7.27 13:44
BNS Bank Of Nova Scotia +2.08 57.75 +0.84 +1.48% 57.81 57.20 13:44
FCH Felcor Lodging Trust +2.06 5.95 +0.21 +3.66% 5.95 5.72 13:44
AMD Advanced Micro Devic +2.05 3.58 +0.17 +4.99% 3.60 3.43 13:44
MHO M/I Homes +2.04 19.55 +1.30 +7.12% 19.64 18.42 13:44
BBF Blackrock Muni Incom +2.04 12.68 +0.25 +2.01% 12.68 12.43 13:38
OAS Oasis Petroleum Inc. +2.03 43.38 +1.50 +3.58% 44.00 41.98 13:44
MPW Medical Properties +2.01 12.05 +0.54 +4.69% 12.14 11.66 13:44
TA Travelcenters Of Ame +2.01 8.28 +0.34 +4.28% 8.44 8.00 13:42
MCO Moody's Corp. +2.01 65.88 +2.26 +3.55% 66.00 63.60 13:44
IFT Imperial Holdings +1.98 6.82 +0.28 +4.28% 6.85 6.45 13:44
KMX Carmax Inc +1.98 51.56 +1.57 +3.14% 51.57 49.99 13:44
HCS HSBC Holdings Plc +1.98 25.85 +0.14 +0.54% 25.85 25.74 13:33
TRC Tejon Ranch Company +1.98 31.09 +1.07 +3.56% 31.15 30.05 13:13
MMT Mfs Multimarket Inco +1.96 6.34 +0.09 +1.44% 6.36 6.29 13:44
TDW Tidewater Inc. +1.96 57.09 +1.34 +2.40% 57.18 55.61 13:44
ED Consolidated Edison +1.95 56.04 +0.89 +1.61% 56.17 55.44 13:44
AEC Associated Estates +1.94 13.96 +0.36 +2.65% 13.98 13.65 13:44
SUSP Susser Petroleum Par +1.94 31.77 +0.94 +3.05% 32.84 30.75 13:36
TNK Teekay Tankers Ltd +1.93 2.74 +0.11 +4.18% 2.79 2.65 13:44
BPO Brookfield Propertie +1.93 16.40 +0.31 +1.93% 16.47 16.24 13:43
FMX Fomento Economico +1.92 99.16 +3.15 +3.28% 99.74 96.61 13:44
DTE Dte Energy Company +1.92 65.86 +0.86 +1.32% 65.90 65.23 13:44
SXC Suncoke Energy Inc +1.92 16.63 +0.52 +3.23% 16.73 16.17 13:44
SSL Sasol Ltd +1.91 48.57 +1.08 +2.27% 48.73 47.88 13:43
EXL Excel Trust +1.91 11.80 +0.29 +2.52% 11.83 11.53 13:44
MPG Mpg Office Trust +1.91 3.13 +0.02 +0.64% 3.13 3.11 13:43
CWHN Commonwealth REIT +1.91 20.75 +0.18 +0.88% 20.84 20.50 13:43
NSR Neustar +1.90 52.00 +1.19 +2.34% 52.16 50.75 13:43
TKR Timken Company +1.90 62.22 +1.96 +3.25% 63.10 61.13 13:44
FR First Industrial Rea +1.90 15.65 +0.48 +3.16% 15.70 15.27 13:44
MPO Midstates Petroleum +1.90 4.85 +0.25 +5.43% 4.90 4.60 13:44
BXP Boston Properties +1.89 105.28 +2.80 +2.73% 105.43 103.41 13:44
RFP Resolute Forest Prod +1.88 13.48 +0.39 +2.98% 13.51 12.90 13:42
COLE Cole Real Estate Inv +1.87 11.25 +0.15 +1.35% 11.28 11.13 13:44
RH Restoration Hardware +1.87 73.51 +1.63 +2.27% 74.86 71.41 13:44
MTL Mechel Steel Group +1.86 3.29 +0.22 +7.17% 3.32 3.04 13:44
BUD Anheuser-Busch Inbev +1.86 96.49 +1.76 +1.86% 96.65 94.70 13:44
FENG Phoenix New Media +1.86 10.53 +0.71 +7.23% 10.78 9.60 13:44
FE Firstenergy Corp. +1.85 37.29 +0.73 +2.00% 37.46 36.70 13:44
HCA Hca Holdings Inc. +1.85 39.63 +0.94 +2.43% 39.68 38.49 13:44
AKR Acadia Realty Trust +1.84 23.80 +0.53 +2.28% 23.88 23.47 13:44
NAV Navistar Internation +1.83 35.34 +1.21 +3.55% 35.43 33.64 13:44
KOF Coca Cola Femsa S +1.82 128.21 +3.52 +2.82% 131.13 125.19 13:44
OIS Oil States Internati +1.81 96.05 +2.41 +2.57% 96.99 93.85 13:43
CAE Cae Inc +1.76 11.03 +0.26 +2.41% 11.09 10.90 13:40
VIV Telecomunicacoes De +1.72 21.64 +0.65 +3.10% 21.69 21.16 13:44
FIF First Trust Energy +1.51 22.18 +0.42 +1.93% 22.19 21.71 13:40
PVTD Privatebancorp Inc. +1.16 25.26 +0.73 +2.98% 25.26 24.56 13:27
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
ZQK Quiksilver +4.24 6.84 +1.64 +31.54% 7.09 6.03 13:44
BLOX Infoblox Inc. +4.03 40.78 +5.54 +15.72% 41.13 37.69 13:44
CYD China Yuchai Interna +4.01 22.29 +2.52 +12.75% 22.41 19.78 13:44
JONE Jones Energy Inc. +3.57 16.46 +1.44 +9.59% 16.87 15.11 13:44
AMT American Tower Corp. +3.53 72.01 +3.26 +4.74% 72.44 70.71 13:44
AES The Aes Corp. +3.28 13.28 +0.57 +4.48% 13.30 12.75 13:44
RHP Gaylord Entertainmen +3.26 34.32 +1.00 +3.00% 34.41 33.28 13:44
PAY Verifone Systems +3.17 22.85 +2.13 +10.28% 23.20 22.40 13:44
CCU Compania Cervecerias +3.17 28.36 +1.69 +6.34% 28.44 26.76 13:44
TRGP Targa Resources +2.90 72.00 +2.20 +3.15% 72.02 69.86 13:44
FNF-B First Niagara Financ +2.89 28.50 +0.41 +1.46% 28.50 28.02 13:44
TARO Taro Pharm Inds # +2.81 69.69 +1.76 +2.59% 69.90 67.51 13:44
KFY Korn/Ferry Internati +2.74 19.85 +1.13 +6.04% 19.95 19.35 13:44
CSL Carlisle Companies +2.73 68.64 +1.81 +2.71% 68.72 66.94 13:43
HTSI Harris Teeter Superm +2.63 49.19 +0.11 +0.22% 49.20 49.05 13:43
GWAY Greenway Medical Tec +2.58 15.76 +0.73 +4.86% 15.96 14.91 13:44
EIX Edison International +2.58 45.41 +1.05 +2.37% 45.51 44.63 13:44
CW Curtiss-Wright Corp. +2.56 44.11 +1.50 +3.52% 44.11 42.50 13:44
SI Siemens Ag +2.55 114.40 +3.40 +3.06% 114.99 113.05 13:42
HCP Hcp +2.48 41.06 +1.35 +3.40% 41.55 40.16 13:44
VOC Voc Energy Trust +2.48 15.47 +0.31 +2.04% 15.53 15.21 13:44
YELP Yelp Inc. +2.47 64.15 +5.24 +8.89% 64.39 60.00 13:44
USG Usg Corp. +2.41 25.04 +1.11 +4.64% 25.33 24.44 13:44
BSAC Banco Santander-Chil +2.41 24.74 +1.28 +5.46% 24.94 23.93 13:44
STJ St. Jude Medical +2.40 52.63 +1.67 +3.28% 52.80 51.27 13:44
GOL Gol Linhas Aereas +2.40 4.47 +0.36 +8.76% 4.53 4.15 13:44
TV Grupo Televisa S.A. +2.40 26.95 +1.23 +4.78% 27.13 25.76 13:44
LAS Lentuo International +2.40 3.86 +0.51 +15.22% 3.86 3.35 13:44
MHK Mohawk Industries +2.36 122.50 +5.31 +4.53% 123.26 117.87 13:44
GGP General Growth Prope +2.35 19.32 +0.63 +3.37% 19.38 18.81 13:42
ZNH China Southern Airli +2.33 18.98 +1.04 +5.80% 18.98 18.72 13:37
CCI Crown Castle Interna +2.32 71.01 +1.79 +2.59% 72.00 69.52 13:44
SMLP Summit Midstream Par +2.30 33.40 +1.44 +4.51% 33.54 32.25 13:39
KRA Kraton Performance +2.29 18.98 +0.48 +2.59% 19.30 18.36 13:41
NWE Northwestern Corp. +2.28 40.64 +0.67 +1.68% 40.72 39.84 13:41
VNO Vornado Realty Trust +2.27 82.96 +2.21 +2.74% 83.21 81.73 13:44
SPN Superior Energy Serv +2.26 25.92 +0.83 +3.31% 25.94 24.79 13:44
SYK Stryker Corp. +2.24 69.32 +1.53 +2.26% 70.38 68.09 13:44
VCRA Vocera Communication +2.19 18.09 +0.70 +4.03% 18.55 17.44 13:43
FLS Flowserve Corp. +2.19 59.81 +1.58 +2.71% 59.85 57.91 13:44
SPW Spx Corp. +2.17 78.35 +2.10 +2.75% 79.20 76.41 13:44
WDAY Workday Inc. +2.17 75.97 +2.00 +2.70% 76.22 73.97 13:44
TCO Taubman Centers +2.16 69.03 +2.38 +3.57% 69.29 67.38 13:44
STZ Constellation Brands +2.16 57.83 +1.31 +2.32% 58.20 56.96 13:44
CEA China Eastern Airlin +2.15 16.05 +0.72 +4.70% 16.09 15.84 13:37
GSH Guangshen Railway +2.14 26.61 +1.03 +4.03% 26.81 26.34 13:17
JLL Jones Lang Lasalle +2.11 84.46 +2.11 +2.56% 84.73 82.50 13:42
PLD Prologis Inc +2.11 36.69 +1.01 +2.83% 36.79 35.94 13:44
EQR Equity Residential +2.10 53.05 +1.31 +2.53% 53.15 52.15 13:44
SKT Tanger Factory Outle +2.10 31.97 +0.87 +2.80% 32.02 31.45 13:43
CEE Central Europe And +2.09 30.70 +0.44 +1.45% 30.70 30.35 13:05
XCO Exco Resources Nl +2.09 7.44 +0.15 +2.06% 7.52 7.27 13:44
BNS Bank Of Nova Scotia +2.08 57.75 +0.84 +1.48% 57.81 57.20 13:44
FCH Felcor Lodging Trust +2.06 5.95 +0.21 +3.66% 5.95 5.72 13:44
AMD Advanced Micro Devic +2.05 3.58 +0.17 +4.99% 3.60 3.43 13:44
MHO M/I Homes +2.04 19.55 +1.30 +7.12% 19.64 18.42 13:44
BBF Blackrock Muni Incom +2.04 12.68 +0.25 +2.01% 12.68 12.43 13:38
OAS Oasis Petroleum Inc. +2.03 43.38 +1.50 +3.58% 44.00 41.98 13:44
MPW Medical Properties +2.01 12.05 +0.54 +4.69% 12.14 11.66 13:44
TA Travelcenters Of Ame +2.01 8.28 +0.34 +4.28% 8.44 8.00 13:42
MCO Moody's Corp. +2.01 65.88 +2.26 +3.55% 66.00 63.60 13:44
IFT Imperial Holdings +1.98 6.82 +0.28 +4.28% 6.85 6.45 13:44
KMX Carmax Inc +1.98 51.56 +1.57 +3.14% 51.57 49.99 13:44
HCS HSBC Holdings Plc +1.98 25.85 +0.14 +0.54% 25.85 25.74 13:33
TRC Tejon Ranch Company +1.98 31.09 +1.07 +3.56% 31.15 30.05 13:13
MMT Mfs Multimarket Inco +1.96 6.34 +0.09 +1.44% 6.36 6.29 13:44
TDW Tidewater Inc. +1.96 57.09 +1.34 +2.40% 57.18 55.61 13:44
ED Consolidated Edison +1.95 56.04 +0.89 +1.61% 56.17 55.44 13:44
AEC Associated Estates +1.94 13.96 +0.36 +2.65% 13.98 13.65 13:44
SUSP Susser Petroleum Par +1.94 31.77 +0.94 +3.05% 32.84 30.75 13:36
TNK Teekay Tankers Ltd +1.93 2.74 +0.11 +4.18% 2.79 2.65 13:44
BPO Brookfield Propertie +1.93 16.40 +0.31 +1.93% 16.47 16.24 13:43
FMX Fomento Economico +1.92 99.16 +3.15 +3.28% 99.74 96.61 13:44
DTE Dte Energy Company +1.92 65.86 +0.86 +1.32% 65.90 65.23 13:44
SXC Suncoke Energy Inc +1.92 16.63 +0.52 +3.23% 16.73 16.17 13:44
SSL Sasol Ltd +1.91 48.57 +1.08 +2.27% 48.73 47.88 13:43
EXL Excel Trust +1.91 11.80 +0.29 +2.52% 11.83 11.53 13:44
MPG Mpg Office Trust +1.91 3.13 +0.02 +0.64% 3.13 3.11 13:43
CWHN Commonwealth REIT +1.91 20.75 +0.18 +0.88% 20.84 20.50 13:43
NSR Neustar +1.90 52.00 +1.19 +2.34% 52.16 50.75 13:43
TKR Timken Company +1.90 62.22 +1.96 +3.25% 63.10 61.13 13:44
FR First Industrial Rea +1.90 15.65 +0.48 +3.16% 15.70 15.27 13:44
MPO Midstates Petroleum +1.90 4.85 +0.25 +5.43% 4.90 4.60 13:44
BXP Boston Properties +1.89 105.28 +2.80 +2.73% 105.43 103.41 13:44
RFP Resolute Forest Prod +1.88 13.48 +0.39 +2.98% 13.51 12.90 13:42
COLE Cole Real Estate Inv +1.87 11.25 +0.15 +1.35% 11.28 11.13 13:44
RH Restoration Hardware +1.87 73.51 +1.63 +2.27% 74.86 71.41 13:44
MTL Mechel Steel Group +1.86 3.29 +0.22 +7.17% 3.32 3.04 13:44
BUD Anheuser-Busch Inbev +1.86 96.49 +1.76 +1.86% 96.65 94.70 13:44
FENG Phoenix New Media +1.86 10.53 +0.71 +7.23% 10.78 9.60 13:44
FE Firstenergy Corp. +1.85 37.29 +0.73 +2.00% 37.46 36.70 13:44
HCA Hca Holdings Inc. +1.85 39.63 +0.94 +2.43% 39.68 38.49 13:44
AKR Acadia Realty Trust +1.84 23.80 +0.53 +2.28% 23.88 23.47 13:44
NAV Navistar Internation +1.83 35.34 +1.21 +3.55% 35.43 33.64 13:44
KOF Coca Cola Femsa S +1.82 128.21 +3.52 +2.82% 131.13 125.19 13:44
OIS Oil States Internati +1.81 96.05 +2.41 +2.57% 96.99 93.85 13:43
CAE Cae Inc +1.76 11.03 +0.26 +2.41% 11.09 10.90 13:40
VIV Telecomunicacoes De +1.72 21.64 +0.65 +3.10% 21.69 21.16 13:44
FIF First Trust Energy +1.51 22.18 +0.42 +1.93% 22.19 21.71 13:40
PVTD Privatebancorp Inc. +1.16 25.26 +0.73 +2.98% 25.26 24.56 13:27
