NYSE Most Active Stocks Thursday, September 19, 2013 10:53:39 AM
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RAD Rite Aid Corp. +4.13 4.23 +0.52 +14.02% 4.35 4.13 10:38
NAI Agic International +4.02 10.71 +0.79 +7.96% 10.86 10.69 10:37
TOO Teekay Offshore Part +3.90 34.04 +1.80 +5.58% 34.07 32.44 10:38
A Agilent Technologies +3.73 51.98 +2.66 +5.39% 53.47 51.90 10:38
RBS-P Royal Bk Scotland +3.30 20.63 +0.49 +2.43% 20.63 20.21 10:36
RBS-G RBS Capital Trustvii +3.23 21.60 +0.26 +1.22% 21.68 21.39 10:36
IO Ion Geophysical Corp +2.87 5.35 +0.35 +7.00% 5.40 5.25 10:38
RBS-N RBS Series N Ads Pfd +2.86 21.04 +0.44 +2.14% 21.05 20.50 10:37
RBS-S Royal Bk Scotland +2.84 21.60 +0.42 +1.98% 21.63 21.30 10:38
BWP Boardwalk Pipeline +2.80 30.55 +0.77 +2.59% 30.66 29.87 10:38
PAA Plains All American +2.78 52.90 +1.80 +3.52% 53.22 51.30 10:38
RBS-E RBS Cap Fndg TR V +2.67 21.37 +0.29 +1.38% 21.38 21.10 10:36
NGLS Targa Resources Part +2.60 50.67 +1.64 +3.34% 50.82 49.15 10:38
ETE Energy Transfer Equi +2.46 65.21 +1.74 +2.74% 66.11 63.59 10:38
RBS-Q Royal Bank ADR +2.45 22.05 +0.39 +1.80% 22.05 21.79 10:30
KNOP Knot Offshore Partne +2.42 24.95 +0.80 +3.31% 25.06 24.20 10:37
TGP Teekay Lng Partners +2.41 43.52 +0.92 +2.16% 43.69 42.57 10:36
WGP Western Gas Eqty Par +2.39 37.90 +1.05 +2.85% 38.26 36.72 10:34
RBS-M Royal Bank Sctlnd M +2.34 21.13 +0.39 +1.88% 21.13 20.80 10:34
ETP Energy Transfer Part +2.30 53.25 +1.76 +3.42% 53.29 51.69 10:38
GSL Global Ship Lease +2.29 5.28 +0.19 +3.73% 5.43 5.16 10:31
NVO Novo Nordisk A/S +2.24 173.91 +3.91 +2.30% 174.12 173.29 10:38
MMS Maximus +2.23 43.87 +1.35 +3.17% 43.87 42.52 10:38
ANW Aegean Marine Petrol +2.20 10.54 +0.33 +3.23% 10.60 10.14 10:38
DEO Diageo Plc +2.19 133.38 +2.11 +1.61% 134.08 133.33 10:38
ATLS Atlas Energy Llc +2.18 50.93 +0.75 +1.49% 50.97 50.16 10:37
SEP Spectra Energy Partn +2.17 44.39 +1.74 +4.08% 44.39 42.76 10:38
PCK Pimco California Mun +2.15 9.12 +0.10 +1.11% 9.13 9.07 10:33
ACMP Access Midstream Par +2.15 47.94 +1.17 +2.50% 48.09 46.80 10:38
PBI Pitney Bowes Inc +2.13 18.20 +0.52 +2.94% 18.31 17.63 10:38
MMP Magellan Midstream +2.13 55.96 +1.96 +3.63% 56.59 54.33 10:38
SXL Sunoco Logistics Par +2.08 66.60 +2.46 +3.84% 67.47 64.34 10:38
QRE Qr Energy Lp +2.06 16.68 +0.24 +1.46% 16.72 16.43 10:38
TCO-K Taubman Centers Inc. +2.00 22.49 +0.28 +1.26% 22.49 22.24 10:38
APL Atlas Pipeline Partn +1.99 38.57 +1.04 +2.77% 38.96 37.62 10:38
EQM Eqt Midstream Partne +1.97 50.60 +1.03 +2.08% 50.67 49.70 10:37
POWR Powersecure Internat +1.96 15.61 +0.77 +5.19% 15.85 14.86 10:38
RBS-R Royal Bk Scotland +1.96 20.37 +0.26 +1.29% 20.37 20.11 10:08
AEB Aegon Nv +1.96 20.92 +0.60 +2.95% 20.92 20.29 10:37
EPD Enterprise Products +1.96 61.92 +1.55 +2.57% 62.10 60.55 10:38
EDI Stone Harbor Emergin +1.94 20.29 +0.54 +2.73% 20.29 19.95 10:37
TYN Tortoise North Ameri +1.93 26.73 +0.43 +1.63% 26.83 26.35 10:33
UL Unilever Plc +1.93 41.56 +0.73 +1.79% 41.87 41.56 10:38
OKS Oneok Partners L.P. +1.93 53.76 +1.46 +2.79% 53.97 52.47 10:38
RBS-L Royal Bank Of Scotla +1.91 19.51 +0.38 +1.99% 19.60 19.17 10:37
USU Usec Inc. +1.91 10.97 +1.23 +12.63% 11.23 9.55 10:38
EGN Energen Corp. +1.90 76.49 +1.92 +2.57% 76.77 74.45 10:38
WES Western Gas Partners +1.90 58.94 +1.83 +3.20% 59.20 57.36 10:38
CXE Colonial High Income +1.82 4.67 +0.07 +1.52% 4.69 4.57 10:34
EPB El Paso Pipeline Par +1.81 42.00 +0.95 +2.31% 42.22 41.28 10:38
CLP Colonial Properties +1.81 23.23 +0.45 +1.98% 23.39 22.77 10:38
TPZ Tortoise Power And +1.80 24.97 +0.35 +1.42% 24.99 24.54 10:16
CVC Cablevision Systems +1.79 17.90 +0.32 +1.82% 17.94 17.60 10:37
TYY Tortoise Energy Capi +1.78 31.11 +0.77 +2.54% 31.13 30.29 10:29
RYN Rayonier Inc. REIT +1.78 57.65 +1.05 +1.86% 57.89 56.64 10:38
COL Rockwell Collins +1.77 74.92 +0.93 +1.26% 75.05 74.06 10:37
RBS-H Royal Bk Scot Hadssc +1.77 24.54 +0.28 +1.15% 24.57 24.24 10:37
TCP Trident Performance +1.77 49.14 +1.68 +3.54% 49.18 47.58 10:38
WMB Williams Companies +1.76 36.74 +0.81 +2.25% 36.82 36.02 10:38
WPZ Williams Partners +1.75 52.26 +0.96 +1.87% 52.45 51.35 10:38
SNA Snap-On Inc. +1.72 101.30 +1.30 +1.30% 101.30 99.65 10:37
TWX Time Warner Inc. +1.71 64.30 +0.96 +1.52% 64.70 63.92 10:38
MAA Mid-America Apartmen +1.70 64.70 +1.18 +1.86% 65.11 63.01 10:37
PNG Paa Natural Gas Stor +1.68 23.23 +0.70 +3.11% 23.36 22.49 10:38
NSS Nustar Logistics L +1.68 25.90 +0.23 +0.90% 25.94 25.90 10:36
UN Unilever Nv +1.65 40.66 +0.66 +1.65% 40.97 40.58 10:38
AAN Aaron's Inc. +1.65 28.01 +0.48 +1.74% 28.28 27.63 10:38
SYT Syngenta Ag +1.63 82.74 +1.17 +1.43% 83.05 82.60 10:37
FIF First Trust Energy +1.62 22.45 +0.28 +1.26% 22.47 22.33 10:35
RGP Ross Group Plc +1.61 28.39 +0.64 +2.31% 28.60 27.82 10:38
DOV Dover Corp. +1.61 92.26 +1.35 +1.48% 92.28 91.19 10:37
GLP Global Partners Lp +1.60 33.84 +0.70 +2.11% 34.20 33.04 10:29
EMR Emerson Electric Com +1.60 66.61 +0.92 +1.40% 66.79 65.89 10:38
JBN Select Asset Inc. +1.59 16.73 +0.27 +1.64% 16.73 16.73 10:12
NJ Nidec Corporation +1.59 20.15 +0.52 +2.65% 20.18 19.94 10:30
MWE Markwest Energy Part +1.59 70.45 +1.43 +2.07% 70.48 69.09 10:38
WDAY Workday Inc. +1.58 83.12 +2.02 +2.49% 84.00 80.50 10:38
SLG-I Sl Green Realty Corp +1.57 23.69 +0.19 +0.81% 23.69 23.57 10:37
FENG Phoenix New Media +1.56 11.54 +0.67 +6.16% 11.65 11.00 10:38
DPM Dcp Midstream Partne +1.56 49.15 +1.00 +2.08% 49.18 48.28 10:38
DMB Dreyfus Municipal +1.54 10.73 +0.24 +2.29% 10.95 10.60 10:35
IX Orix Corp Ads +1.54 82.00 +2.26 +2.83% 82.83 82.00 10:15
USG Usg Corp. +1.54 28.72 +0.87 +3.12% 29.20 28.09 10:38
ELS Equity Lifestyle Pro +1.53 36.06 +0.54 +1.52% 36.30 35.50 10:37
OKE Oneok +1.53 55.06 +0.92 +1.70% 55.10 53.87 10:38
ROP Roper Industries +1.51 135.38 +1.55 +1.16% 135.50 133.88 10:37
GA Giant Interactive +1.51 9.39 +0.31 +3.41% 9.50 9.07 10:38
FLR Fluor Corp. +1.51 71.16 +1.25 +1.79% 71.16 70.06 10:38
MCP Molycorp Inc +1.50 7.10 +0.24 +3.50% 7.19 6.82 10:38
TLLP Tesoro Logistics Lp +1.48 58.26 +1.20 +2.10% 59.23 57.20 10:38
TGS Transportadora De +1.48 2.10 +0.05 +2.44% 2.10 2.06 10:37
BKT Blackrock Income Tru +1.48 6.53 +0.05 +0.77% 6.56 6.47 10:37
TRGP Targa Resources +1.48 74.06 +1.19 +1.63% 74.94 73.01 10:37
FMC Fmc Corp. +1.47 71.92 +0.67 +0.94% 72.13 71.40 10:38
SPG Simon Property Group +1.47 156.89 +2.43 +1.57% 157.39 154.81 10:38
RGC Regal Entertainment +1.47 19.03 +0.27 +1.44% 19.04 18.76 10:38
PLL Pall Corp. +1.47 77.27 +1.25 +1.64% 77.57 76.76 10:38
MPG-A Maguire Pptys Pfd A +1.46 26.00 +0.05 +0.19% 26.00 25.90 10:05
JMF Nuveen Energy MLP +1.45 18.98 +0.30 +1.61% 19.13 18.65 10:37
PCL Plum Creek Timber +1.45 48.63 +0.76 +1.59% 48.86 47.82 10:38
Symbol - Company Name - Std Dev - Last - Change - Percent - High - Low - Time
RAD Rite Aid Corp. +4.13 4.23 +0.52 +14.02% 4.35 4.13 10:38
NAI Agic International +4.02 10.71 +0.79 +7.96% 10.86 10.69 10:37
TOO Teekay Offshore Part +3.90 34.04 +1.80 +5.58% 34.07 32.44 10:38
A Agilent Technologies +3.73 51.98 +2.66 +5.39% 53.47 51.90 10:38
RBS-P Royal Bk Scotland +3.30 20.63 +0.49 +2.43% 20.63 20.21 10:36
RBS-G RBS Capital Trustvii +3.23 21.60 +0.26 +1.22% 21.68 21.39 10:36
IO Ion Geophysical Corp +2.87 5.35 +0.35 +7.00% 5.40 5.25 10:38
RBS-N RBS Series N Ads Pfd +2.86 21.04 +0.44 +2.14% 21.05 20.50 10:37
RBS-S Royal Bk Scotland +2.84 21.60 +0.42 +1.98% 21.63 21.30 10:38
BWP Boardwalk Pipeline +2.80 30.55 +0.77 +2.59% 30.66 29.87 10:38
PAA Plains All American +2.78 52.90 +1.80 +3.52% 53.22 51.30 10:38
RBS-E RBS Cap Fndg TR V +2.67 21.37 +0.29 +1.38% 21.38 21.10 10:36
NGLS Targa Resources Part +2.60 50.67 +1.64 +3.34% 50.82 49.15 10:38
ETE Energy Transfer Equi +2.46 65.21 +1.74 +2.74% 66.11 63.59 10:38
RBS-Q Royal Bank ADR +2.45 22.05 +0.39 +1.80% 22.05 21.79 10:30
KNOP Knot Offshore Partne +2.42 24.95 +0.80 +3.31% 25.06 24.20 10:37
TGP Teekay Lng Partners +2.41 43.52 +0.92 +2.16% 43.69 42.57 10:36
WGP Western Gas Eqty Par +2.39 37.90 +1.05 +2.85% 38.26 36.72 10:34
RBS-M Royal Bank Sctlnd M +2.34 21.13 +0.39 +1.88% 21.13 20.80 10:34
ETP Energy Transfer Part +2.30 53.25 +1.76 +3.42% 53.29 51.69 10:38
GSL Global Ship Lease +2.29 5.28 +0.19 +3.73% 5.43 5.16 10:31
NVO Novo Nordisk A/S +2.24 173.91 +3.91 +2.30% 174.12 173.29 10:38
MMS Maximus +2.23 43.87 +1.35 +3.17% 43.87 42.52 10:38
ANW Aegean Marine Petrol +2.20 10.54 +0.33 +3.23% 10.60 10.14 10:38
DEO Diageo Plc +2.19 133.38 +2.11 +1.61% 134.08 133.33 10:38
ATLS Atlas Energy Llc +2.18 50.93 +0.75 +1.49% 50.97 50.16 10:37
SEP Spectra Energy Partn +2.17 44.39 +1.74 +4.08% 44.39 42.76 10:38
PCK Pimco California Mun +2.15 9.12 +0.10 +1.11% 9.13 9.07 10:33
ACMP Access Midstream Par +2.15 47.94 +1.17 +2.50% 48.09 46.80 10:38
PBI Pitney Bowes Inc +2.13 18.20 +0.52 +2.94% 18.31 17.63 10:38
MMP Magellan Midstream +2.13 55.96 +1.96 +3.63% 56.59 54.33 10:38
SXL Sunoco Logistics Par +2.08 66.60 +2.46 +3.84% 67.47 64.34 10:38
QRE Qr Energy Lp +2.06 16.68 +0.24 +1.46% 16.72 16.43 10:38
TCO-K Taubman Centers Inc. +2.00 22.49 +0.28 +1.26% 22.49 22.24 10:38
APL Atlas Pipeline Partn +1.99 38.57 +1.04 +2.77% 38.96 37.62 10:38
EQM Eqt Midstream Partne +1.97 50.60 +1.03 +2.08% 50.67 49.70 10:37
POWR Powersecure Internat +1.96 15.61 +0.77 +5.19% 15.85 14.86 10:38
RBS-R Royal Bk Scotland +1.96 20.37 +0.26 +1.29% 20.37 20.11 10:08
AEB Aegon Nv +1.96 20.92 +0.60 +2.95% 20.92 20.29 10:37
EPD Enterprise Products +1.96 61.92 +1.55 +2.57% 62.10 60.55 10:38
EDI Stone Harbor Emergin +1.94 20.29 +0.54 +2.73% 20.29 19.95 10:37
TYN Tortoise North Ameri +1.93 26.73 +0.43 +1.63% 26.83 26.35 10:33
UL Unilever Plc +1.93 41.56 +0.73 +1.79% 41.87 41.56 10:38
OKS Oneok Partners L.P. +1.93 53.76 +1.46 +2.79% 53.97 52.47 10:38
RBS-L Royal Bank Of Scotla +1.91 19.51 +0.38 +1.99% 19.60 19.17 10:37
USU Usec Inc. +1.91 10.97 +1.23 +12.63% 11.23 9.55 10:38
EGN Energen Corp. +1.90 76.49 +1.92 +2.57% 76.77 74.45 10:38
WES Western Gas Partners +1.90 58.94 +1.83 +3.20% 59.20 57.36 10:38
CXE Colonial High Income +1.82 4.67 +0.07 +1.52% 4.69 4.57 10:34
EPB El Paso Pipeline Par +1.81 42.00 +0.95 +2.31% 42.22 41.28 10:38
CLP Colonial Properties +1.81 23.23 +0.45 +1.98% 23.39 22.77 10:38
TPZ Tortoise Power And +1.80 24.97 +0.35 +1.42% 24.99 24.54 10:16
CVC Cablevision Systems +1.79 17.90 +0.32 +1.82% 17.94 17.60 10:37
TYY Tortoise Energy Capi +1.78 31.11 +0.77 +2.54% 31.13 30.29 10:29
RYN Rayonier Inc. REIT +1.78 57.65 +1.05 +1.86% 57.89 56.64 10:38
COL Rockwell Collins +1.77 74.92 +0.93 +1.26% 75.05 74.06 10:37
RBS-H Royal Bk Scot Hadssc +1.77 24.54 +0.28 +1.15% 24.57 24.24 10:37
TCP Trident Performance +1.77 49.14 +1.68 +3.54% 49.18 47.58 10:38
WMB Williams Companies +1.76 36.74 +0.81 +2.25% 36.82 36.02 10:38
WPZ Williams Partners +1.75 52.26 +0.96 +1.87% 52.45 51.35 10:38
SNA Snap-On Inc. +1.72 101.30 +1.30 +1.30% 101.30 99.65 10:37
TWX Time Warner Inc. +1.71 64.30 +0.96 +1.52% 64.70 63.92 10:38
MAA Mid-America Apartmen +1.70 64.70 +1.18 +1.86% 65.11 63.01 10:37
PNG Paa Natural Gas Stor +1.68 23.23 +0.70 +3.11% 23.36 22.49 10:38
NSS Nustar Logistics L +1.68 25.90 +0.23 +0.90% 25.94 25.90 10:36
UN Unilever Nv +1.65 40.66 +0.66 +1.65% 40.97 40.58 10:38
AAN Aaron's Inc. +1.65 28.01 +0.48 +1.74% 28.28 27.63 10:38
SYT Syngenta Ag +1.63 82.74 +1.17 +1.43% 83.05 82.60 10:37
FIF First Trust Energy +1.62 22.45 +0.28 +1.26% 22.47 22.33 10:35
RGP Ross Group Plc +1.61 28.39 +0.64 +2.31% 28.60 27.82 10:38
DOV Dover Corp. +1.61 92.26 +1.35 +1.48% 92.28 91.19 10:37
GLP Global Partners Lp +1.60 33.84 +0.70 +2.11% 34.20 33.04 10:29
EMR Emerson Electric Com +1.60 66.61 +0.92 +1.40% 66.79 65.89 10:38
JBN Select Asset Inc. +1.59 16.73 +0.27 +1.64% 16.73 16.73 10:12
NJ Nidec Corporation +1.59 20.15 +0.52 +2.65% 20.18 19.94 10:30
MWE Markwest Energy Part +1.59 70.45 +1.43 +2.07% 70.48 69.09 10:38
WDAY Workday Inc. +1.58 83.12 +2.02 +2.49% 84.00 80.50 10:38
SLG-I Sl Green Realty Corp +1.57 23.69 +0.19 +0.81% 23.69 23.57 10:37
FENG Phoenix New Media +1.56 11.54 +0.67 +6.16% 11.65 11.00 10:38
DPM Dcp Midstream Partne +1.56 49.15 +1.00 +2.08% 49.18 48.28 10:38
DMB Dreyfus Municipal +1.54 10.73 +0.24 +2.29% 10.95 10.60 10:35
IX Orix Corp Ads +1.54 82.00 +2.26 +2.83% 82.83 82.00 10:15
USG Usg Corp. +1.54 28.72 +0.87 +3.12% 29.20 28.09 10:38
ELS Equity Lifestyle Pro +1.53 36.06 +0.54 +1.52% 36.30 35.50 10:37
OKE Oneok +1.53 55.06 +0.92 +1.70% 55.10 53.87 10:38
ROP Roper Industries +1.51 135.38 +1.55 +1.16% 135.50 133.88 10:37
GA Giant Interactive +1.51 9.39 +0.31 +3.41% 9.50 9.07 10:38
FLR Fluor Corp. +1.51 71.16 +1.25 +1.79% 71.16 70.06 10:38
MCP Molycorp Inc +1.50 7.10 +0.24 +3.50% 7.19 6.82 10:38
TLLP Tesoro Logistics Lp +1.48 58.26 +1.20 +2.10% 59.23 57.20 10:38
TGS Transportadora De +1.48 2.10 +0.05 +2.44% 2.10 2.06 10:37
BKT Blackrock Income Tru +1.48 6.53 +0.05 +0.77% 6.56 6.47 10:37
TRGP Targa Resources +1.48 74.06 +1.19 +1.63% 74.94 73.01 10:37
FMC Fmc Corp. +1.47 71.92 +0.67 +0.94% 72.13 71.40 10:38
SPG Simon Property Group +1.47 156.89 +2.43 +1.57% 157.39 154.81 10:38
RGC Regal Entertainment +1.47 19.03 +0.27 +1.44% 19.04 18.76 10:38
PLL Pall Corp. +1.47 77.27 +1.25 +1.64% 77.57 76.76 10:38
MPG-A Maguire Pptys Pfd A +1.46 26.00 +0.05 +0.19% 26.00 25.90 10:05
JMF Nuveen Energy MLP +1.45 18.98 +0.30 +1.61% 19.13 18.65 10:37
PCL Plum Creek Timber +1.45 48.63 +0.76 +1.59% 48.86 47.82 10:38
