*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 Information in the story may be outdated or superseded by additional information.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 —

31.5516.02AAR .30	20	13619	27.00	24.67	26.78	+1.55
27.2520.65ABBLtd .78e	61606	26.00	25.18	25.90	+.39
29.5020.09ABM .62	21	6110	27.79	26.66	27.69	+.44
104.0784.73ACELtd 2.26e
	13	49127102.03	98.82	100.94	+1.63
46.0527.93ADTCorp .80	17	79143	30.59	29.52	30.22	+.48
15.5411.17AESCorp .20	16	165574	14.45	14.13	14.26	+.11
51.9049.81AESpfC 3.38	313	51.29	50.88	50.90	—	.10
67.6248.56AFLAC 1.48	9	80116	63.23	60.60	63.05	+2.22
27.4120.45AFLAC52 1.38	1312	23.84	23.55	23.55	—	.23
25.8915.10AGMtgeIT 2.40	6006	17.68	17.40	17.58	+.05
26.3121.10AGMtgpfA 2.06	573	24.75	24.27	24.30	—	.10
25.6920.21AGMtgpfB 2	579	24.08	23.70	23.81	+.21
64.6047.29AGCO .44f	9	64374	57.14	53.92	56.63	+2.25
52.2541.47AGLRes 1.96f
	20	27319u52.25	49.70	51.75	+1.82
13.005.48AHBelo .32	16	2814	11.19	10.47	10.88	—	.06
8.472.76AKSteel	266268	7.30	6.67	6.92	—	.04
26.6818.81AMCEntn	11278	24.01	21.68	22.30	—1.30
16.2011.30AMNHlth	19	6143	12.95	12.38	12.81	+.03
53.2832.19AOL	39	71767	44.58	40.66	44.16	+2.44
9.352.76ARCDocu	71	8087	6.62	6.02	6.43	—	.12
16.1411.39ASAGold .17e	2158	14.00	13.41	13.46	—	.24
39.0031.74AT&TInc 1.84
	11	913955	36.23	35.06	36.04	+.84
16.5012.92A10Nwksn	20006	15.40	13.71	14.74	+1.18
4.982.71AUOptron	28446	3.91	3.64	3.82	—	.08
26.5612.51AVGTech	10395	19.68	18.24	19.40	+.25
14.1911.09AVXCp .38f	20	5728	13.28	12.81	13.26	+.21
49.6434.61AZZInc .56	19	x3396	44.55	41.80	44.43	+2.07
32.6426.18Aarons .08	17	66862	30.54	27.95	29.41	—	.82
40.4932.70AbbottLab .88f
	24	441787	39.01	37.11	38.93	+1.91
54.7840.10AbbVie 1.68f	19	301508	48.84	46.21	48.55	+2.09
55.2331.14AberFitc .80	51	80092	36.37	34.55	35.62	—	.12
11.029.01AbdGChina 1.34e	1166	10.09	9.85	10.05	+.16
14.7911.79AbSingaFd .91e	787	12.88	12.53	12.85	+.32
29.3222.89AcadiaRlt .92	43	18424	27.07	26.06	27.04	+1.05
85.8869.00Accenture 1.86e
	16	152050	79.99	76.88	78.90	+1.81
59.2239.64AccessMid 2.22f
	53	7057u59.22	57.19	58.93	+1.06
7.635.47AccoBrds	7	12032	6.15	5.90	6.14	+.18
6.883.10Accuride	3865	4.77	4.28	4.74	+.20
2.591.42AcornIntl	85	1.60	1.49	1.51	—	.07
230.7796.01Actavis	34	93376200.88184.71	197.39	+8.56
39.8429.23Actuant .04	22731	35.08	33.08	34.89	+1.55
146.2868.96Acuity .52	36	x19008127.32119.02	125.99	+2.56
13.3211.37AdamsEx .84e	4455	12.99	12.64	12.93	+.26
9.006.01Adecaogro	11808	u9.00	8.55	8.95	+.45
104.8578.01AFPProv 16.60e	308	94.72	89.51	92.00	—1.09
129.9977.98AdvAuto .24
	22	25433122.34115.76	120.84	+4.59
4.652.29AMD	939401	3.83	3.65	3.69	+.04
5.773.87AdvSemi .18e	19	15521	u5.77	5.55	5.75	+.24
5.753.39AdvOil&Gs	20119	u5.75	5.38	5.73	+.33
18.159.87Advantest .05e	129	11.24	10.76	11.21	+.45
19.2416.19AdvClayCv 1.13	2279	18.15	17.78	18.14	+.15
7.936.58AdvCCvII .56	4901	7.41	7.23	7.35	+.02
10.689.34AdvClEnh .84	2176	10.07	9.69	10.06	+.28
38.9931.25AdSFocGr .16e	77	37.93	36.92	37.75	+.69
25.4920.44AdvLgSht	58	20.65	d20.44	20.65	+.18
52.9549.01AdvPerHY 4.04e	7021	u52.95	52.74	52.93	+.22
100.0699.90AdvSSage .08e	39100.00	99.95	99.95	—	.02
13.4612.56AdSGldEur	109	12.98	12.61	12.61	—	.19
13.4912.55AdSGldBP	6	12.63	d12.55	12.55	—	.26
13.6012.75AdSGldYen	341	13.09	12.77	12.81	—	.16
13.5612.55AdvSIntGld	118	12.96	d12.55	12.57	—	.22
25.2121.69AdvAthBear	229	22.26	21.78	21.78	—	.19
50.4548.59AdvNfltMS 1.28e	1384	50.27	49.84	49.93	—	.07
27.5325.19AdvPTBusn .30p	1119	27.33	26.90	27.30	+.40
31.0328.37AdSEqPro .34e	278	30.75	30.04	30.73	+.59
28.9525.49AdvSQAM .48e	772	27.94	27.57	27.85	+.35
25.5323.34AdvSStarG	1459	25.45	25.05	25.37	+.36
63.9852.03AdvGblEch .02e	74	60.18	59.27	59.49	—	.48
30.2125.36AdAccuGOp .21e	624	27.00	26.38	26.93	+.24
25.9523.21AdvCambG	1836	25.60	25.15	25.51	+.17
50.3938.00AdvTrTabs .15e	550	49.45	48.23	49.43	+1.17
30.1627.25AdvMeidll	287	29.07	28.62	29.07	+.17
27.1324.40AdMadGBd .80e	1378	25.97	25.86	25.90	+.02
29.1923.28AdMadIntl .49e	237	28.68	27.82	28.55	+.00
39.8530.16AdMadDm .10e	410	38.98	37.74	38.92	+.86
18.3212.49AdvActBear	9033	13.26	12.83	12.90	—	.28
35.2427.35AecomTch	13	19157	32.8531.100	32.50	+.41
12.725.74AegeanMP .04	16	3032	9.63	9.17	9.21	—	.12
9.505.71Aegon .30e	28827	8.86	8.43	8.82	+.12
26.9621.65Aegoncap 1.59	2736	25.86	25.62	25.65
25.9224.54Aegon7.25 1.81	3226	25.60	25.46	25.46	—	.07
25.6022.67Aegon6.5 1.63a	1508	25.34	25.13	25.13	—	.14
25.2519.35Aegonflt 1.01	1709	21.79	21.17	21.75	+.59
29.3025.68Aegon42 2	1761	28.90	28.60	28.77	+.06
43.6915.04AerCap	29	18834	39.95	37.88	39.51	+.08
8.996.04Aeroflex	2994	8.28	7.80	8.23	+.30
12.238.81Aerohiven	5966	10.60	9.86	10.50	+.50
17.104.30Aeropostl	137455	4.77	d4.30	4.48	—	.14
76.7153.51Aetna .90	13	156733	72.03	66.85	67.77	—3.05
219.39142.67AffilMgrs	29	14816187.41178.13	186.64	+7.34
26.1624.40AffMgrs22 1.31	332	25.84	25.59	25.69	—	.07
27.6022.22AffMgrs42 1.59	864	25.09	24.89	25.03	+.06
61.2240.69Agilent .52m	20	83180	54.89	51.96	54.65	+1.88
35.4623.77Agnicog .32m
	27	137357	32.03	27.82	28.39	—2.61
34.2526.62AgreeRlt 1.72f	20	2128	30.09	29.36	29.76	+.04
2.121.03AgriaCp	2699	1.45	1.34	1.43	+.02
97.9777.19Agriumg 3	13	17867	94.17	91.40	93.10	+1.50
38.1525.13AirLease .12	20	28974	36.60	35.45	36.32	+.32
124.4084.53AirProd 3.08f
	25	48245118.97114.28	117.94	+2.80
21.3512.88Aircastle .80	22	17796	18.77	17.85	18.64	—	.01
113.1692.86Airgas 1.92	23	16960108.29104.19	107.94	+3.38
25.9423.47AlaPwpfN 1.30	390	25.24	25.00	25.10	—	.05
27.9024.90AlaPwpfO 1.46	62	26.98	26.47	26.53	—	.51
26.6523.75AlaPwpfP 1.32	1151	25.23	24.98	25.17	+.12
61.2737.50AlamoGp .28	19	x1021	57.70	54.51	56.83	+1.51
17.388.87Alamosg .20	27	7683	9.58	9.07	9.07	—	.13
95.9850.31AlaskaAir 1f	13	25676	93.41	87.84	92.94	+2.42
37.6927.24AlbnyIn .60	27	6019	35.26	33.41	34.47	+.05
70.0056.64Albemarle 1.10f
	14	21883	67.03	64.55	66.68	+1.82
4.681.31AlcatelLuc .18e	619897	3.88	3.50	3.85	+.08
13.687.63Alcoa .12	44	1395662	u13.68	12.50	13.56	+1.02
39.9024.00Alere	24669	36.06	33.36	35.75	+1.97
302.05203.04AlerepfB 12t	10298.90288.99	297.80	+8.91
46.2332.55AlexBInc .16	43	7747	40.43	38.16	39.01	—	.99
392.54266.44Alexanders 13f
	30	161354.50348.00	352.80	+4.19
78.4360.86AlexREE 2.80f
	46	15018	74.39	71.15	73.28	+2.13
27.4221.15AlxREpfE 1.61	1220	24.13	23.47	23.91	+.36
420.89361.01AllegCp	11	4427409.87399.00	409.17	+7.05
41.4725.60AllegTch .72
	29	108352u41.47	39.41	41.24	+2.12
55.7840.24Allegionn .32	17064	50.72	48.93	50.15	+.14
134.4181.33Allergan .20
	40	239931u134.41120.72	133.92+13.03
54.1445.78Allete 1.96f	19	10005	51.85	50.54	51.37	+.31
14.5611.60AlliCAMun .75	912	12.83	12.70	12.78	+.06
300.49155.21AlliData	26	65904264.50244.80	245.06	—1.32
15.5811.87AlliBNtlMu .87	3135	13.43	13.13	13.36	+.19
4.232.41AlliancOne	15361	2.83	2.55	2.70	—	.08
17.0313.72AlliBGlbHi 1.20a	8536	14.70	14.56	14.59	—	.01
8.436.80AlliBInco .41a	36526	7.27	7.22	7.23	—	.03
14.0411.35AlliNYMun .62	974	12.54	12.37	12.46	+.04
27.3818.77AlliBern 1.79e	14	11417	25.63	24.76	25.40	+.37
58.5046.79AlliantEgy 2.04
	17	21078u58.50	56.61	57.73	+.98
147.8469.12AlliantTch 1.28f
	14	10589140.77133.28	139.16	+4.45
10.358.69AlliGlCvInc 1.08	8691	10.21	9.96	10.21	+.22
9.948.11AlliGblCv2 1.02	7277	9.72	9.42	9.72	+.24
18.8815.56AlliNFJDv 1.80	9137	18.20	17.85	18.10	+.10
19.9617.32AlliGlEqCv 1.12a	5422	19.82	19.16	19.72	+.46
25.6822.63AlldCap47 1.72	1614	24.80	24.60	24.80	+.16
113.2888.00AlldWldA 2	9	5054104.83102.53	104.51	+2.38
31.4220.67AllisonTrn .48
	35	42340u31.42	28.56	30.99	+2.27
57.2845.60Allstate 1.12f	12	128694	56.27	54.81	55.77	+.48
27.2422.95Allstate53 1.28	3176	25.75	24.78	25.17	+.31
25.4720.64AllstatpfA	1810	23.83	23.42	23.42	—	.19
26.3624.79AllstatpfC 1.69	1728	25.93	25.56	25.60	+.05
25.9524.56AllstatpfD	2044	25.80	25.40	25.80	+.41
25.5824.65AllstatpfE 1.66	46650	u25.58	25.33	25.40	+.04
25.0023.75AllyFinn	185946	24.58	d23.75	23.88	—	.32
27.7025.42AllyFnpfB 2.13	3630	27.36	27.10	27.10	—	.25
4.743.12AlonBlueSq	105	3.98	3.77	3.89	—	.02
19.058.55AlonUSA .24a	54	24944	15.91	14.15	15.74	+1.68
26.8510.25AlonUsaLP .89e
	7	3256	17.28	16.01	17.15	+1.04
8.304.12AlphaNRs	363455	4.57	4.21	4.40	+.09
40.7729.57AlphaCAlt .39e	897	37.20	35.46	37.17	+1.12
10.268.80AlpGDDrs .77	1940	9.95	9.75	9.95	+.14
8.986.66AlpGPPrp .60	15257	7.14	7.00	7.12	+.03
8.657.52AlpToDvrs .68	18252	8.45	8.26	8.43	+.13
44.8736.84AlpsETF 2.62e	277	41.16	40.20	41.04	+.65
52.6743.36AlpsEqSect .85e	261	52.32	51.00	52.22	+1.36
44.6639.35AlpGCmEq .86e	122	44.63	43.63	44.63	+.71
25.7724.43AlpWkplEq	52	25.77	d24.43	25.03	+.45
26.7025.29AlpEDvDg	65	26.31	25.82	26.26	+.13
27.3524.32AlpAlerEn .22e	111	u27.35	26.87	27.33	+.41
30.7124.89AlpIntDvDg .67e	689	30.53	29.78	30.51	+.51
30.10023.91AlpBarr400 .05p	1819	30.04	28.93	30.00	+.90
26.4923.35AlpEqHiVol 2.30e
	4545	24.45d23.35	24.28	+.60
33.2526.30AlpsUSLCap .44e	49	32.61	32.03	32.57	+.59
26.3619.36AlpsAsiaxJ .44e	28	21.35	21.00	21.30	—	.15
27.4624.04AlpsMltAst .52e	40	26.10	26.10	26.10	+.10
25.3118.18AlpsGEqTr .41e	26	20.32	19.93	20.28	+.18
25.4924.43AlpRivStInc .30e	796	u25.49	25.38	25.43	+.01
28.6124.79AlpVSVolLC .32e	174	28.28	27.53	28.27	+.60
27.4024.83AlpVSTailR .58e	185	26.96	26.57	26.93	+.37
35.5429.61AlpsDvDog 1.19e	6289	35.33	34.54	35.28	+.88
18.3616.75AlpAlerMLP 1.09e
	131790	18.10	17.87	18.07	+.14
35.0515.41AltisResid .75e	19792	29.31	27.55	29.12	+1.37
38.5833.12Altria 1.92	17	298765	38.56	37.74	38.45	+.80
10.737.25AlumChina	4478	10.03	9.56	9.68	—	.47
20.2414.97AmREIT .80	19	1673	16.80	16.29	16.59	+.10
24.3517.35ATrFnpfA 1.69	494	23.21	23.00	23.12	—	.03
17.9014.00AmberRdn	6009	15.79	d14.00	14.35	—	.06
7.856.23Ambevn .22e	368859	7.83	7.53	7.77	—	.03
47.2627.59AMCOL .80	49	9297	45.82	45.70	45.75	+.03
42.2432.34Ameren 1.60	35	88597	41.92	40.47	40.99	+.49
10.886.52Ameresco	52	9299	7.21	d6.52	6.79	—	.29
23.7518.40AMovilL .34e	11	212809	20.19	19.47	19.54	—.43
36.2728.65AmAssets .88	87	4878	33.49	32.42	33.25	+.58
21.4811.85AmAxle	15	60650	18.47	17.05	18.20	+.91
45.3931.64AmCampus 1.44
	39	16585	37.83	37.04	37.36	+.21
21.0710.83AEagleOut .50
	15	184998	11.53d10.83	10.99	—.01
52.6041.83AEP 2	17	114684	u52.60	50.80	51.73	+.83
26.4614.03AEqInvLf .18f
	11	27189	23.32	22.06	23.13	+1.14
94.3563.43AmExp 1.04f	17	210460	87.92	84.04	86.22	+1.68
58.4446.45AFnclGrp .88a
	11	14444	57.52	55.68	57.18	+1.52
27.8524.09AFnclGp50 1.75	231	26.05	25.80	25.95	—	.09
27.2422.40AFnclG6-42 1.59	521	25.43	25.11	25.11	—	.12

52-week ‥‥ ‥‥ ‥‥ ‥‥ Sales‥‥‥‥‥‥*

By The Associated Press | Posted - April 17, 2014 at 5:01 p.m.

Most recent Business stories

Related topics

More stories you may be interested in

Fire at egg supplier in northern Utah won't cause prices to increase, company says

An honest day's work: Teens at Springdale Subway find purse full of cash, turn it in to authorities

Airlines will now be required to give automatic cash refunds for canceled and delayed flights

Most Viewed

STAY IN THE KNOW

KSL Weather Forecast