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 Information in the story may be outdated or superseded by additional information.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

31.5523.33AAR .30	15	x12478	28.30	26.69	26.88	—	.54
27.2521.31ABBLtd .78e	158942	24.15	22.61	23.84	+1.05
29.5024.11ABM .62	19	6149	25.92	25.12	25.15	—	.55
108.6287.11ACELtd 2.54e
	10	70364105.32102.40	103.49	—.59
46.0527.93ADTCorp .80	20	55871	33.69	32.89	33.17	—	.45
15.6512.24AESCorp .20	22	149189	15.34	15.00	15.09	—.10
54.4549.81AESpfC 3.38	372	51.55	51.11	51.29	+.14
67.6257.36AFLAC 1.48	10	52503	64.11	63.23	63.59	—	.12
24.7520.45AFLAC52 1.38	1274	u24.75	24.28	24.69	+.19
19.5815.10AGMtgeIT 2.40	3993	18.99	18.72	18.73	—	.19
25.6521.10AGMtgpfA 2.06	78	24.99	24.79	24.94	—	.03
24.8520.21AGMtgpfB 2	211	24.54	24.15	24.36	+.10
64.6049.93AGCO .44	9	64743	53.99	52.13	52.33	—	.77
55.3042.86AGLRes 1.96	13	16021	54.76	53.49	53.54	—1.23
12.425.81AHBelo .32a	13	2853	11.65	10.61	11.10	—	.26
9.143.30AKSteel	465669	u9.14	8.22	8.99	+.16
26.6818.81AMCEntn .80	5792	23.06	22.21	23.01	+.48
16.2010.35AMNHlth	19	9594	12.99	12.49	12.98	+.25
53.2832.19AOL	43	28555	39.44	38.21	38.82	—	.08
9.354.22ARCDocu	51	7495	5.92	5.52	5.57	—	.22
15.3611.39ASAGold .17e	3443	14.90	14.37	14.75	—	.21
36.8631.74AT&TInc 1.84
	11	1152161	36.16	35.03	35.54	—.63
16.5010.20A10Nwksn	6604	13.30	12.12	13.08	+.70
4.612.71AUOptron .05e	x21675	4.56	4.32	4.54	—	.01
26.5615.19AVGTech	18405	20.27	19.83	20.00	+.06
14.1912.57AVXCp .38	17	10914	13.22	12.78	12.88	—	.02
49.6436.13AZZInc .56	20	4433	48.25	46.07	46.32	—	.88
36.7426.18Aarons .08	18	35177	29.57	28.35	28.66	—	.92
43.2732.70AbbottLab .88
	26	295267u43.27	42.26	43.04	+.31
58.2742.25AbbVie 1.68	21	744654	54.81	53.03	53.18	—1.73
52.2431.14AberFitc .80	61	80510	40.43	37.99	38.05	—2.37
10.849.01AbdGChina 1.34e	958	u10.84	10.50	10.81	+.25
7.336.17AbdJapnEq .15e	1187	u7.33	7.18	7.25	+.05
13.9211.79AbSingaFd .90e	527	13.42	13.12	13.26	+.08
28.9322.89AcadiaRlt .92	34	8956	u28.93	28.26	28.29	—	.44
85.8869.78Accenture 1.86e
	18	101283	80.90	79.39	80.38	+.64
66.7144.75AccessMid 2.30f
	55	20643	63.98	62.20	62.38	—.74
7.445.47AccoBrds	7	17349	6.34	6.12	6.13	—	.21
6.643.10Accuride	8820	5.26	4.91	4.97	—	.15
2.501.32AcornIntl	2398	2.40	1.77	2.04	+.13
230.77124.45Actavis	85141220.22215.68	217.45	—	.73
39.8432.22Actuant .04	15	16476	33.60	32.60	32.86	—	.13
146.2883.61Acuity .52	30	15405114.94111.13	112.89	—1.76
14.0911.92AdamsEx .84e	4252	u14.09	13.88	13.97	+.03
10.306.42Adecaogro	8682	10.07	9.78	9.95	—	.10
28.3623.35Adeptusn	10590	25.75	d23.35	24.03	—2.12
96.4078.01AFPProv 3.35e	540	91.40	87.29	89.100	+2.91
136.1278.91AdvAuto .24
	20	43324131.00123.25	125.55	—4.92
16.3815.99AdvDrainn	51485	u16.38	d15.99	16.15
4.803.04AMD	38	1586516	3.87	3.69	3.76	—	.07
6.893.96AdvSemi .22e	71346	6.72	5.92	6.01	—	.43
7.233.39AdvOil&Gs	19397	5.66	5.27	5.47	—	.04
15.309.87Advantest .05e	131	12.20	11.24	11.27	—	.79
19.2416.85AdvClayCv 1.13	2349	18.90	18.66	18.85	+.13
7.936.70AdvCCvII .56	3814	7.59	7.37	7.45	—	.01
10.689.53AdvClEnh .84	926	10.25	10.13	10.22	+.09
39.6632.01AdSFocGr .17e	368	39.34	38.42	38.71	+.11
22.2420.25AdvLgSht	570	21.35	20.90	21.11	+.19
53.4550.85AdvPerHY 4e	31697	52.95	52.49	52.56	—	.15
100.1099.72AdvSSage .33e	12	99.86	99.85	99.85	—	.01
13.4612.23AdSGldEur	73	13.15	12.94	13.12	+.03
13.4911.62AdSGldBP	9	12.48	12.35	12.48	—	.03
13.6012.20AdSGldYen	206	12.88	12.67	12.84	+.05
13.5611.73AdvSIntGld	319	12.80	12.62	12.75	+.05
25.2120.23AdvAthBear	3603	20.71	20.37	20.39	—	.10
50.2948.70AdvNfltMS 1.36e	818	50.06	49.77	49.87	—	.12
29.2625.75AdvPTBusn .30p	647	29.23	29.01	29.16	+.08
33.9828.37AdSEqPro .34e	287	32.39	32.05	32.21	—	.01
28.9526.55AdvSQAM .48e	248	28.66	28.06	28.54	+.11
26.5223.62AdvSStarG	110	u26.52	26.18	26.31	+.08
63.9855.79AdvGblEch .02e	33	61.17	61.05	61.17	+.08
28.7825.74AdAccuGOp .21e	65	28.31	28.27	28.27	+.39
26.2923.63AdvCambG	1268	26.20	25.94	26.12	+.09
52.3942.35AdvTrTabs .15e	528	51.82	51.26	51.51	—	.07
30.4627.74AdvMeidll	447	u30.46	30.00	30.22	+.02
26.4824.40AdMadGBd .86e	191	26.42	26.33	26.39	+.04
30.1825.10AdMadIntl .49e	362	u30.18	29.56	30.18	+.40
41.8433.24AdMadDm .10e	489	u41.84	41.21	41.64	+.04
15.4511.57AdvActBear	6353	12.21	11.86	12.04	—	.08
37.0027.35AecomTch	14	80476	35.71	34.48	35.05	—	.37
12.728.40AegeanMP .04	18	2183	9.85	9.56	9.68	—	.07
9.507.08Aegon .30e	36606	8.48	8.29	8.37	—	.20
26.0421.65Aegoncap 1.59	3054	25.69	25.55	25.63	+.15
25.5622.67Aegon6.5 1.63a	1459	25.54	25.38	25.38	—	.12
24.5919.35Aegonflt 1.01	920	24.46	24.29	24.32	—	.22
29.3025.68Aegon42 2	3216	29.11	28.70	28.90	—	.12
48.8117.17AerCap	18	33039	46.00	44.68	44.70	—1.15
10.906.04Aeroflex	3809	10.65	10.49	10.55	+.03
12.237.43Aerohiven	8361	8.63	7.50	8.51	+.87
15.733.10Aeropostl	126242	3.37	d3.10	3.19	—	.18
85.7260.32Aetna .90	15	106432	u85.72	81.87	83.39	—1.25
219.39171.66AffilMgrs	30	12712209.01203.16	205.14	—	.39
26.7024.65AffMgrs22 1.31	305	25.99	25.62	25.74	+.04
26.5222.22AffMgrs42 1.59	587	u26.52	25.98	26.02	—	.32
61.2244.66Agilent .53	21	101032	58.31	55.79	56.53	+.38
42.0423.77Agnicog .32	31	61329	u42.04	40.30	41.82	+.07
32.9426.58AgreeRlt 1.72	20	1333	30.76	29.82	29.90	—	.79
2.121.07AgriaCp	1012	1.43	1.36	1.40
97.9777.19Agriumg 3	15	24131	92.90	90.82	92.14	+.64
42.8925.74AirLease .12	18	28358	37.50	36.22	36.36	—1.15
136.4396.72AirProd 3.08
	29	90989u136.43129.05	135.87	+5.89
21.3516.01Aircastle .80	31	13873	17.90	17.23	17.69	+.19
113.1699.32Airgas 2.20f
	23	21211111.40108.04	110.50	+1.70
25.6923.47AlaPwpfN 1.30	167	25.35	25.10	25.23	+.04
28.3024.90AlaPwpfO 1.46	83	28.20	27.60	28.16	—	.04
26.2523.75AlaPwpfP 1.32	45	u26.25	25.46	25.99	+.56
61.2740.54AlamoGp .28	16	2098	53.29	48.04	48.29	—1.21
17.388.00Alamosg .20	45	12550	9.70	9.21	9.38	—	.20
50.4928.04AlaskaAirs .50
	10	116611	49.91	44.53	45.77	—2.96
39.0232.00AlbnyIn .64f	30	3288	37.70	36.62	36.81	—	.20
76.2860.89Albemarle 1.10
	14	68659	70.36	67.19	69.07	—1.13
4.682.07AlcatelLuc .18e	218817	3.82	3.67	3.77	+.08
17.227.68Alcoa .12	39	1133711	u17.22	16.36	16.56	+.07
40.8027.75Alere	15031	39.58	38.25	39.22	+.71
339.99203.04AlerepfB 12t	142336.51322.00	328.43	+3.68
46.1234.32AlexBInc .16	26	6199	39.93	38.44	38.72	—1.43
392.54266.44Alexanders 13
	32	161388.77374.80	376.85	—5.82
79.7360.86AlexREE 2.88f
	47	15844u79.73	78.11	78.87	+.20
26.1321.15AlxREpfE 1.61	231	25.45	25.17	25.45	+.10
445.99361.01AllegCp	11	1874433.34423.38	425.63	—6.11
46.3225.60AllegTch .72	29	79811	45.66	41.25	41.65	—4.05
58.2940.24Allegionn .32	17567	55.58	54.10	55.10	+.21
174.4986.95Allergan .20
	39	104517174.32166.34	170.06	+2.66
54.1445.78Allete 1.96	18	9477	49.09	47.88	47.93	—	.92
13.5811.60AlliCAMun .75	959	13.44	13.23	13.37	+.15
300.49187.22AlliData	27	22824275.47265.70	270.57	—	.10
14.1911.87AlliBNtlMu .87	4369	13.94	13.62	13.67	—	.14
4.222.30AlliancOne	5994	2.51	2.35	2.37	—	.11
15.4813.85AlliBGlbHi .97a	11308	14.23	14.01	14.15	+.05
7.616.80AlliBInco .41a	22929	7.55	7.45	7.53	+.07
12.9011.35AlliNYMun .62	504	12.80	12.65	12.80	+.16
28.1819.25AlliBern 1.80e
	15	10037u28.18	26.76	26.95	—.81
60.8948.17AlliantEgy 2.04
	16	22370	59.65	58.59	58.79	—.15
158.1391.04AlliantTch 1.28
	12	11584135.69128.35	129.64	—2.77
10.658.76AlliGlCvInc 1.08	9227	10.47	10.22	10.44	+.08
10.108.31AlliGblCv2 1.02	12064	9.76	9.53	9.74	+.08
19.1416.71AlliNFJDv 1.80	9298	u19.14	18.81	18.85	—	.07
20.5117.90AlliGlEqCv 1.12a
	2486u20.51	20.24	20.35	+.03
25.4222.63AlldCap47 1.72	610	25.09	24.93	25.06	—	.03
39.7430.26AlldWldAs .90f
	9	30705	38.88	34.37	37.26	—1.29
32.2122.08AllisonTrn .48	29	96434	32.16	30.59	31.22	—.73
59.6847.32Allstate 1.12	12	69665	58.57	57.57	57.94	—	.12
25.4720.64AllstatpfA	874	24.90	24.56	24.78	+.00
25.7522.95Allstate53 1.28	747	25.24	25.02	25.15	+.03
26.8624.79AllstatpfC 1.69	842	26.75	26.60	26.72	—	.03
26.3024.56AllstatpfD	476	26.29	26.04	26.29	—	.01
26.4424.65AllstatpfE 1.66	6987	26.07	25.86	26.07	+.27
26.0025.06AllstatpfF	1661	25.81	25.57	25.77	—	.02
25.3023.09AllyFinn	42873	24.15	23.72	24.01	+.06
27.7925.81AllyFnpfB 2.13	3430	u27.79	27.54	27.78	+.26
4.743.10AlonBlueSq	607	3.33	3.15	3.25	—	.05
17.588.55AlonUSA .24	33384	13.59	12.36	13.50	+.86
22.2410.25AlonUsaLP 1.58e
	11	7503	17.99	17.00	17.79	—.01
8.303.10AlphaNRs	318439	3.39	3.14	3.29	+.01
40.7732.61AlphaCAlt .39e	637	39.05	38.18	38.63	+.19
10.649.04AlpGDDrs .77	x1146	10.58	10.43	10.52	+.02
7.836.66AlpGPPrp .60	x11385	7.48	7.37	7.43	+.03
9.037.78AlpToDvrs .68	x15725	8.96	8.85	8.89	+.02
43.8937.98AlpsETF 3.01e	553	u43.89	43.36	43.51	—	.12
55.2545.50AlpsEqSect .87e	440	u55.25	54.71	54.90	—	.10
47.1239.98AlpGCmEq .82e	311	46.62	46.02	46.48	+.16
26.6224.43AlpWkplEq	25	26.55	26.34	26.46	—	.02
28.5625.29AlpEDvDg .49p	295	27.91	27.35	27.90	+.48
30.7824.32AlpAlerEn .40e	142	u30.78	30.16	30.34	+.13
32.3626.23AlpIntDvDg 1.20e	1455	31.42	30.76	31.01	+.13
31.9225.81AlpBarr400 .05p	944	31.44	30.88	31.14	+.06
26.1623.11AlpEqHiVol 2.27e	2587	24.52	24.27	24.47	+.15
35.9028.82AlpsUSLCap .44e	53	34.85	34.58	34.83	+.35
23.8119.36AlpsAsiaxJ .50e	2	u23.81	23.81	23.81	+.50
27.4624.35AlpsMltAst .57e	26.86
22.8218.18AlpsGEqTr .47e	6	u22.82	22.82	22.82	+.42
25.6924.43AlpRivStInc .58e	966	25.28	25.19	25.24	—	.10
30.5225.56AlpVSVolLC .36e	143	30.20	29.87	30.00	—	.06
28.3725.27AlpVSTailR .63e	23	u28.37	28.30	28.30	+.07
37.8231.26AlpsDvDog 1.22e	3540	37.58	37.16	37.35	—	.09
19.1616.95AlpAlerMLP 1.09e	112930	u19.16	18.86	18.94
35.0518.50AltisResid 1.20e	36444	27.63	25.12	26.45	+.25
43.7033.12Altria 1.92	19	356055	42.25	41.15	41.74	—	.43
11.267.66AlumChina	8547	u11.26	9.90	11.16	+1.26
23.4914.97AmREIT .80	59	5465	23.39	22.85	23.12	—	.20
24.5617.35ATrFnpfA 1.69	401	24.49	24.12	24.15	—	.29
24.9924.20AmTrFpfB 1.81	1688	24.88	24.70	24.70	—	.01
17.9011.90AmberRdn	8819	15.20	13.37	14.58	—	.62
8.676.23Ambevn .29e	626098	7.56	7.35	7.43	+.06
42.2432.61Ameren 1.60	18	45775	40.46	39.67	39.77	—	.27
10.885.59Ameresco	3540	6.89	6.50	6.51	—	.19
24.1719.01AMovilL .35e	19	370499	24.08	23.06	23.97	+.16
35.7728.65AmAssets .88	86	6532	u35.77	35.24	35.45	—	.15
21.4817.05AmAxle	12	5306419.100	18.97	19.16	—	.16
42.5431.64AmCampus 1.52f
	37	34999	40.74	39.61	40.02	+.12
20.1210.12AEagleOut .50
	18	180441	10.75	10.31	10.39	—.33
55.9441.83AEP 2	15	102794	54.72	52.92	53.22	—1.17
26.4617.75AEqInvLf .18f	15	11293	23.72	23.11	23.31	—.26
96.2471.47AmExp 1.04	18	136355	94.06	91.58	91.93	—1.60
60.0051.18AFnclGrp .88a	12	10278	58.85	57.98	58.02	—.43
27.5024.09AFnclGp50 1.75	1073	26.23	26.11	26.17	+.02

52-week ‥‥ ‥‥ ‥‥ ‥‥ Sales‥‥‥‥‥‥*

By The Associated Press | Posted - July 25, 2014 at 5:11 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

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

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

Most Viewed

STAY IN THE KNOW

KSL Weather Forecast