*52-week * ‥*‥ ‥*‥ ‥*‥ ‥*‥ Sales*‥*‥*‥*‥*‥*‥*

Estimated read time: 17-18 minutes

This archived news story is available only for your personal, non-commercial use. Information in the story may be outdated or superseded by additional information. Reading or replaying the story in its archived form does not constitute a republication of the story.

NEW YORK (AP) — Trading for the week in New York Stock Exchange issues:

52-week Sales
HighLow PEhdsHighLowLastChg.

— A_A_A —

22.3217.60AACHldn	7116	u22.32	18.53	22.00	+2.92
31.5522.37AAR .30	15	8726	24.90	23.24	24.81	+.72
27.2519.92ABBLtd .78e	111488	21.54	20.48	21.43	+.99
29.5024.22ABM .62	19	7279	26.47	25.71	26.46	+.68
108.6292.00ACELtd 2.56e
	11	78520108.00104.07	106.90	+2.29
46.0527.93ADTCorp .80	21	73659	34.54	32.43	34.50	+1.67
15.6512.38AESCorp .20	24	233504	13.85	13.14	13.73	+.44
54.4549.25AESpfC 3.38	502	50.80	49.99	50.48	+1.23
67.6254.99AFLAC 1.48	9	83487	58.63	56.55	58.54	+1.53
24.9020.45AFLAC52 1.38	1386	24.79	24.62	24.69	+.16
20.0915.10AGMtgeIT 2.40	7	7247	19.08	18.62	18.83	+.17
25.6521.10AGMtgpfA 2.06	301	24.86	24.45	24.66	+.25
24.8520.21AGMtgpfB 2	508	24.40	23.99	24.25	+.15
64.6041.83AGCO .44	8	62825	45.53	42.44	45.30	+1.77
55.3044.74AGLRes 1.96	12	40097	55.00	52.12	53.82	+1.73
12.426.10AHBelo .32a	7	1627	11.56	10.93	11.52	+.21
11.373.88AKSteel	771380	7.28	6.22	7.12	+.82
26.6818.81AMCEntn .80	6936	23.54	21.70	23.42	+1.22
17.1210.35AMNHlth	25	10037	u17.12	16.38	16.70	+.23
53.2832.31AOL	46	47098	42.17	39.11	41.77	+2.45
10.225.40ARCDocu	57	24649	10.03	9.25	9.72	—	.06
15.3611.26ASAGold .17e	2997	12.13	11.56	11.67	—	.07
37.4831.74AT&TInc 1.84
	10	1466585	34.79	33.32	33.87	—.21
16.503.94A10Nwksn	19331	4.27	4.01	4.06	—	.07
4.992.71AUOptron .05e	24915	4.30	3.77	4.17	+.35
25.0515.19AVGTech	9166	17.17	16.25	16.82	+.44
14.1911.73AVXCp .42f	16	11284	13.24	12.34	13.24	+.85
49.6436.84AZZInc .60f	20	4817	44.83	42.63	44.32	+1.45
36.7423.25Aarons .08	19	34729	25.17	d23.25	23.27	—	.83
44.2035.65AbbottLab .88
	25	266176	43.03	40.67	42.46	+1.60
60.4145.50AbbVie 1.96f
	23	755474u60.41	52.25	60.29	+6.92
45.5031.01AberFitc .80	49	133213	33.94	d31.01	31.69	—.86
11.309.01AbdGChina 1.34e	803	10.41	10.18	10.36	+.17
7.416.17AbdJapnEq .15e	3449	6.97	6.78	6.96	+.31
13.9211.79AbSingaFd .89e	867	12.29	11.99	12.22	+.23
30.3624.47AcadiaRlt .92
	35	12484u30.36	28.81	30.07	+1.22
85.8872.33Accenture 1.95e
	18	115508	79.07	75.33	78.35	+1.73
66.7149.40AccessMid 2.38f
	54	22163	62.06	59.41	60.83	+.93
7.975.47AccoBrds	7	68857	7.30	6.78	7.20	+.34
5.913.10Accuride	4739	4.47	4.20	4.28	—	.03
3.131.32AcornIntl	552	2.50	2.30	2.30	—	.17
249.94143.71Actavis	82910240.85223.08	240.33+15.60
39.2728.53Actuant .04	16	25696	30.55	29.42	30.43	+.87
146.2898.29Acuity .52	33	16454135.00128.30	134.56	+5.98
14.2812.14AdamsEx .84e	7800	13.91	13.32	13.91	+.55
10.356.79Adecaogro	9998	8.77	8.18	8.19	—	.31
29.3323.35Adeptusn	5103	27.55	25.86	27.46	+1.43
143.6196.58AdvAuto .24
	21	52559u143.61135.49	142.04	+6.25
22.6614.74AdvDrainn	8589	u22.66	20.77	20.94	—	.12
4.802.54AMD	45	1112326	2.80	2.60	2.68	—	.04
6.894.44AdvSemi .22e	28195	5.95	5.79	5.90	+.10
7.233.47AdvOil&Gs	9420	4.70	4.17	4.21	—	.37
13.079.87Advantest .05e	261	11.62	11.40	11.43	—	.07
19.6315.29AdvClayCv 1.13	3850	17.43	16.50	17.42	+.88
7.936.07AdvCCvII .56	3859	6.70	6.39	6.70	+.31
10.688.62AdvClEnh .84	1615	9.46	9.05	9.40	+.35
39.6634.21AdSFocGr .18e	11	36.69	35.95	36.15	+1.28
22.2419.78AdvLgSht	27	19.95	19.93	19.93	+.15
53.4547.50AdvPerHY 3.94e	28106	49.05	48.37	48.71	+.32
26.3521.32AdvAthHiD	369	22.89	22.38	22.68	+.34
100.1099.45AdvSSage .49e	23	99.67	99.56	99.58	+.02
14.0212.00AdSGldEur	213	u14.02	13.06	13.15	+.00
13.4911.62AdSGldBP	2	12.31	12.31	12.31	—	.06
13.6012.20AdSGldYen	69	12.90	12.60	12.78	+.03
13.5611.73AdvSIntGld	3	12.60	12.60	12.60	+.02
23.6419.90AdvAthBear	70	21.33	20.66	20.67	—	.62
56.7748.90AdvNfltMS 1.37e	867	49.70	49.50	49.69	+.16
29.2625.16AdvPTBusn .30p	38	26.54	26.28	26.50	+.36
33.9828.37AdSEqPro .34e	82	30.41	29.94	30.34	+.49
29.1426.93AdvSQAM .48e	11	27.82	27.40	27.82	+.51
26.6524.24AdvSStarG	89	25.98	25.75	25.98	+.54
63.9857.94AdvGblEch .35e	38	60.28	59.30	60.28	+1.16
28.7823.72AdAccuGOp .21e	8	24.35	24.09	24.35	+.10
26.2924.09AdvMorgC	103	24.95	24.63	24.94	+.42
53.2945.03AdvTrTabs .15e	851	51.86	49.75	51.86	+1.93
30.4628.52AdvMeidll	12	29.33	29.27	29.32	—	.00
26.9125.04AdMadGBd .87e	44	25.96	25.89	25.93	+.11
30.4826.14AdMadIntl .49e	26.57
43.1735.88AdMadDm .10e	36	40.89	39.54	40.82	+1.80
14.1511.32AdvActBear	20212	12.45	11.95	11.98	—	.35
38.2427.23AecomTch	14	115552	32.73	29.38	32.60	+2.56
32.6129.85AecomTwi	50	u32.61	d29.85	32.61	+2.39
11.906.99AegeanMP .04	13	8265	8.47	7.85	8.25	+.15
9.507.41Aegon .30e	38909	7.92	7.63	7.92	+.24
26.0422.97Aegoncap 1.59	7172	25.42	25.22	25.28	—	.02
25.7023.16Aegon6.5 1.63a	4291	25.44	25.21	25.29	—	.11
24.5919.39Aegonflt 1.01	1249	24.28	23.47	24.12	+.38
29.3026.45Aegon42 2	1877	28.70	28.37	28.67	+.06
50.0220.09AerCap	16	41317	41.26	37.99	40.74	+2.53
12.233.91Aerohiven	6452	5.00	4.46	4.91	+.24
10.682.75Aeropostl	79529	3.06	2.85	2.90	+.01
85.7260.32Aetna .90	14	108203	79.30	75.34	78.69	+3.30
219.39174.43AffilMgrs	26	21662192.00183.44	191.58	+6.43
26.7024.85AffMgrs22 1.31	243	26.08	25.75	25.76	—	.23
26.5222.40AffMgrs42 1.59	578	26.05	25.75	25.98	+.14
61.2249.80Agilent .53b	20	125939	54.21	50.86	54.05	+1.78
39.6136.01Agilentwi	6885	u39.61	d36.01	39.24
42.4124.87Agnicog .32	21	117884	31.29	28.25	29.20	+.48
32.3126.58AgreeRlt 1.72	23	2483	29.68	28.60	29.53	+.74
2.12.96AgriaCp	2613	1.13	1.00	1.04	—	.02
97.9782.02Agriumg 3	17	67026	93.74	82.61	92.82+10.03
42.8928.81AirLease .12	16	35930	35.16	32.06	35.12	+2.63
137.45102.73AirProd 3.08
	28	78678132.46128.37	131.50	+2.49
21.3515.50Aircastle .80	15174	18.41	16.88	18.19	+1.30
114.8999.32Airgas 2.20
	23	36514u114.89108.60	110.02	+.77
25.7423.47AlaPwpfN 1.30	154	25.32	25.08	25.29	+.09
28.3025.02AlaPwpfO 1.46	23	26.84	26.59	26.59	—	.01
26.2523.75AlaPwpfP 1.32	154	25.49	25.20	25.25	—	.21
61.2737.93AlamoGp .28	14	1793	39.90	38.80	39.12	—	.10
16.357.67Alamosg .20	15208	8.75	7.84	8.05	—	.22
50.4932.69AlaskaAirs .50
	13	110348	50.41	44.53	50.20	+5.50
39.0231.92AlbnyIn .64	28	2641	35.19	33.83	35.09	+1.14
76.2851.35Albemarle 1.10
	13	83118	58.35	53.85	57.20	+2.61
4.682.28AlcatelLuc .18e	414186	2.63	2.35	2.51	+.11
17.368.54Alcoa .12	27	954635	16.57	15.44	16.55	+.93
51.5044.89AlcoapfB 2.69	15216	u51.50	49.00	51.31	+1.89
43.0030.93Alere	21234	38.60	36.68	37.55	+.44
362.00259.69AlerepfB 12t	1315.00310.00	314.41	+4.41
45.1633.98AlexBInc .16	24	10961	38.40	35.18	37.67	+2.26
439.38298.84Alexanders 13
	34	124u439.38412.98	435.00+27.25
82.9061.08AlexREE 2.88
	48	19092u82.90	79.82	82.21	+2.15
26.1321.15AlxREpfE 1.61	205	25.57	25.10	25.51	+.32
99.7082.81Alibaban	1047884	98.00	87.86	95.76	+7.85
445.99361.01AllegCp	11	2231438.27414.58	433.30+15.60
46.3229.74AllegTch .72	19	84034	34.07	32.21	33.02	+.03
58.2940.24Allegionn .32	31074	49.17	46.57	49.12	+2.37
192.9888.34Allergan .20
	42	97308187.08178.69	184.21	+6.72
52.7344.19Allete 1.96	19	13158	50.36	48.48	50.18	+1.74
13.8011.73AlliCAMun .75	899	13.80	13.69	13.77	+.05
300.49230.53AlliData	25	35669276.62257.20	273.50+13.78
14.1912.09AlliBNtlMu .87	3102	13.98	13.83	13.96	+.10
3.251.84AlliancOne	10172	2.02	1.93	1.97	—	.02
15.4812.94AlliBGlbHi .97a	11972	13.59	13.20	13.56	+.36
7.616.93AlliBInco .41a	22257	7.57	7.48	7.57	+.08
12.9011.41AlliNYMun .62	669	12.89	12.66	12.69	—	.14
28.1820.51AlliBern 1.89e
	14	14616	26.99	24.13	26.07	+1.80
60.8950.00AlliantEgy 2.04
	17	21989	60.61	58.04	60.36	+2.29
158.13103.07AlliantTch 1.28
	12	11404132.33126.19	129.31	+.64
10.658.45AlliGlCvInc 1.08	11556	9.75	9.31	9.70	+.39
10.108.15AlliGblCv2 1.02	12122	9.19	8.91	9.15	+.17
19.2315.55AlliNFJDv 1.80	15174	17.32	16.47	17.32	+.54
20.7518.36AlliGlEqCv 1.52f	4820	20.04	19.30	20.00	+.66
25.4222.68AlldCap47 1.72	584	25.36	25.08	25.28	+.15
39.7431.04AlldWldAs .90	6	31715	39.19	36.20	37.36	—	.59
32.2123.62AllisonTrn .48
	28	83837	29.75	28.66	29.65	+1.01
62.6349.18Allstate 1.12
	12	121750u62.63	60.31	62.57	+1.93
25.0020.64AllstatpfA 1.41	660	24.83	24.44	24.65	+.18
25.7523.70Allstate53 1.28	8256	24.69	24.47	24.50	—	.06
26.8625.00AllstatpfC 1.69	1407	26.44	26.19	26.44	+.34
27.0724.56AllstatpfD 1.66	265	26.49	26.13	26.42	+.12
26.4424.65AllstatpfE 1.66	4848	26.04	25.83	26.00	+.10
26.0024.91AllstatpfF 1.56	750	25.97	25.76	25.89	+.03
25.3019.42AllyFinn	121833	22.42	21.22	21.69	+.08
27.7926.25AllyFnpfB 2.13	24285	26.99	d26.25	26.76	—.03
4.742.68AlonBlueSq	72	2.82	d2.68	2.81	+.08
17.589.87AlonUSA .40f	52052	15.78	14.27	14.90	+.38
20.7310.25AlonUsaLP 1.79e
	20	11004	18.87	18.36	18.55	+.05
25.2024.71AlpUSQVal	2266	u25.20	d24.71	25.07
8.301.59AlphaNRs	425522	2.27	1.99	2.16	+.17
10.648.84AlpGDDrs .77	x1760	9.64	9.25	9.64	+.44
7.636.32AlpGPPrp .60	x12401	6.79	6.55	6.75	+.24
9.037.72AlpToDvrs .68	x19930	8.50	8.03	8.44	+.47
44.4331.76AlpsETF 3.02e	598	42.30	41.03	42.28	+1.31
55.9948.32AlpsEqSect .90e	502	55.06	52.50	54.54	+2.02
47.1238.72AlpGCmEq .88e	275	40.70	39.78	40.62	+.75
25.8818.76AlpSprotG	14825	20.60	18.92	19.41	—	.32
26.9124.43AlpWkplEq	37	26.00	25.20	26.00	+.80
28.9624.93AlpEDvDg .66e	243	26.06	25.75	26.04	+.13
31.4224.32AlpAlerEn .56e	343	29.62	28.43	29.46	+1.22
32.3625.71AlpIntDvDg 1.24e	1745	27.28	26.47	27.28	+.60
31.9227.53AlpBarr400 .05p	3061	30.34	28.94	30.22	+1.18
26.1623.11AlpEqHiVol 2.24e	1787	23.87	23.51	23.85	—.05
25.6924.70AlpRivStInc .77e	10197	25.11	24.82	25.05	+.25
30.5226.86AlpVSVolLC .26e	677	29.39	28.65	29.32	+.67
28.5726.17AlpVSTailR .28e	88	27.89	27.35	27.89	+.40
38.5932.08AlpsDvDog 1.24e
	12081	37.39	35.80	37.37	+1.50
19.3516.63AlpAlerMLP 1.12e
	231357	18.84	18.24	18.76	+.36
35.0521.57AltisResid 1.73e	54702	24.75	21.93	21.95	—2.48
47.6933.80Altria 2.08f	22	258941	u47.69	45.61	47.49	+1.83
12.608.25AlumChina	5276	10.64	10.08	10.56	+.44
24.2514.97AmREIT .80	63	4241	u24.25	23.00	24.06	+2.04
24.5617.35ATrFnpfA 1.69	1049	24.00	23.03	23.99	+.85
24.9923.68AmTrFpfB 1.81	1429	24.95	24.59	24.70	—	.15
25.0024.38AmTrFpfC 1.91	1647	24.96	24.70	24.85	+.15
18.0911.90AmberRdn	4087	15.01	13.76	14.35	—	.75
8.675.94Ambevn .33e	923944	6.54	d5.94	6.38	—	.27
42.2434.71Ameren 1.64f	17	62107	41.32	39.66	41.24	+1.57
10.885.59Ameresco	2282	7.56	7.11	7.29	+.15
26.9519.03AMovilL .35e	17	246061	24.40	23.30	23.53	—.50
37.1530.64AmAssets .88	87	6305	u37.15	34.77	36.73	+1.87
21.4816.37AmAxle	9	57046	17.96	17.38	17.71	+.29
40.7431.64AmCampus 1.52
	66	64724	39.60	38.23	38.56	—.05
16.9510.12AEagleOut .50
	25	321789	13.91	12.60	12.92	—.79
56.6744.38AEP 2	15	160000	u56.67	54.50	56.47	+1.86
26.4618.84AEqInvLf .18f
	15	34382	24.57	23.09	24.38	+1.08
96.2478.41AmExp 1.04	16	238711	86.43	82.63	86.40	+3.82
60.6452.89AFnclGrp 1f	12	17117	59.17	56.24	58.68	+2.05

52-week ‥‥ ‥‥ ‥‥ ‥‥ Sales‥‥‥‥‥‥*

By The Associated Press | Posted - Oct. 24, 2014 at 5:01 p.m.

Most recent Business stories

Related topics

More stories you may be interested in

Thieves stealing airline travel credits: How you can protect them

New federal rule would bar 'noncompete' agreements for most employees

Ogden man erased timecard data for over 200 employees after he was fired, charges say

Most Viewed

STAY IN THE KNOW

KSL Weather Forecast