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 Information in the story may be outdated or superseded by additional information.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

31.5520.88AAR .30	20	12866	28.11	27.10	27.35	—	.18
27.2520.65ABBLtd .78e	54922	23.40	23.12	23.22	—	.05
29.5023.74ABM .62	20	13324	26.78	26.17	26.72	+.26
108.6284.73ACELtd 2.54e
	13	47198u108.62102.98	105.03	+1.13
46.0527.93ADTCorp .80	20	140183	35.19	33.21	34.38	+.42
15.5411.17AESCorp .20
	22	344324	15.39	14.15	15.26	+1.06
54.4549.81AESpfC 3.38	335	52.19	51.55	52.06	+.28
67.6255.20AFLAC 1.48	10	79745	63.36	61.64	63.10	+1.14
25.0020.45AFLAC52 1.38	1493	24.50	23.97	24.50	+.53
21.0815.10AGMtgeIT 2.40
	x20567	19.56	18.65	18.87	+.04
25.6521.10AGMtgpfA 2.06	221	25.10	24.70	24.90	—	.08
25.0020.21AGMtgpfB 2	463	24.48	24.26	24.47	+.07
64.6049.63AGCO .44	10	53701	56.50	53.87	56.46	+1.78
54.8241.47AGLRes 1.96
	13	37367u54.82	52.93	54.44	+1.51
12.425.57AHBelo .32a	13	3360	11.72	11.25	11.49	—	.16
8.472.92AKSteel	557869	7.68	6.74	7.44	+1.02
26.6818.81AMCEntn .80	9555	24.79	23.68	24.61	+.39
16.2010.35AMNHlth	17	9856	11.68	11.15	11.62	+.39
53.2832.19AOL	42	48474	38.13	36.18	37.82	+.86
9.353.60ARCDocu	54	9828	6.39	5.73	5.93	+.16
15.2511.39ASAGold .17e	4285	14.50	13.27	14.27	+.57
36.8631.74AT&TInc 1.84
	11	999309	35.75	34.90	35.39	+.36
16.5010.20A10Nwksn	21117	13.30	12.32	12.69	+.28
4.052.71AUOptron	19211	3.89	3.76	3.78	—	.12
26.5615.19AVGTech	42297	20.85	19.73	19.75	—	.69
14.1911.56AVXCp .38	18	7074	13.45	13.21	13.22	—	.12
49.6434.61AZZInc .56	19	4710	45.35	43.55	44.22	—	.16
35.4126.18Aarons .08	22	28226	u35.41	33.90	35.06	+.91
41.3032.70AbbottLab .88
	25	342783u41.30	39.59	40.85	+1.06
55.6240.91AbbVie 1.68	21	285304	u55.62	53.16	53.30	—.86
52.3831.14AberFitc .80	69	85095	43.34	41.54	42.77	+1.06
10.469.01AbdGChina 1.34e	921	10.44	10.32	10.39	—	.04
7.276.10AbdJapnEq .15e	1497	u7.27	6.97	7.20	+.21
13.9211.79AbSingaFd .90e	x484	13.29	12.95	13.01	—	.06
28.5822.89AcadiaRlt .92	34	14934	28.51	27.58	28.42	+.52
85.8869.00Accenture 1.86e
	19	127387	83.39	82.23	83.13	+.40
66.7144.75AccessMid 2.30f
	55	133029u66.71	59.66	61.11	—4.25
7.445.47AccoBrds	7	27994	6.37	6.00	6.19	+.04
6.883.10Accuride	11900	5.17	4.96	5.10	+.10
2.591.32AcornIntl	2266	2.20	1.66	1.77	+.02
230.77118.92Actavis	38	123940220.99208.35	216.89	+7.89
39.8431.18Actuant .04	15	52238	36.56	34.06	34.29	—1.76
146.2873.51Acuity .52	38	19674135.50128.10	135.40	+6.47
13.7911.37AdamsEx .84e	6994	u13.79	13.55	13.78	+.20
10.066.01Adecaogro	17216	9.74	9.14	9.49	—	.22
96.4078.01AFPProv 3.35e	258	92.96	92.21	92.23	—	.57
130.5178.91AdvAuto .24
	21	x33974u130.51124.15	129.80	+5.06
4.653.04AMD	82	1259394	4.50	4.07	4.10	—	.18
6.663.87AdvSemi .18e	22	51662	u6.66	6.30	6.41	+.05
7.233.39AdvOil&Gs	24117	u7.23	6.83	6.92	—	.04
17.109.87Advantest .05e	666	12.69	12.16	12.42	+.27
19.2416.19AdvClayCv 1.13	3274	18.92	18.51	18.70	+.20
7.936.58AdvCCvII .56	4185	7.63	7.50	7.61	+.08
10.689.34AdvClEnh .84	1777	10.30	10.12	10.26	+.10
39.1031.25AdSFocGr .16e	218	u39.10	38.54	39.10	+.93
22.4220.25AdvLgSht	202	20.84	20.64	20.72	—	.15
53.3449.01AdvPerHY 3.97e
	15922u53.34	53.00	53.33	+.34
100.1099.72AdvSSage .24e	19	u100.10	99.85	99.93	+.13
13.4612.23AdSGldEur	91	13.09	12.63	13.04	+.32
13.4911.62AdSGldBP	72	12.56	12.12	12.54	+.37
13.6012.20AdSGldYen	882	13.01	12.51	12.98	+.35
13.5611.73AdvSIntGld	18	12.82	12.31	12.82	+.48
25.2120.50AdvAthBear	348	20.65	d20.50	20.51	—	.05
50.2948.59AdvNfltMS 1.34e	1068	50.04	49.88	49.99	—	.01
28.8125.19AdvPTBusn .30p	590	u28.81	28.19	28.79	+.52
33.9828.37AdSEqPro .34e	89	32.22	31.68	32.09	+.32
28.9525.49AdvSQAM .48e	7	28.22	28.12	28.22	—	.04
26.4923.34AdvSStarG	218	26.21	25.91	26.18	+.21
63.9852.03AdvGblEch .02e	17	61.87	61.12	61.83	+1.14
28.7825.36AdAccuGOp .21e	531	27.60	27.35	27.54	+.01
26.1923.21AdvCambG	263	u26.19	25.89	26.13	+.13
51.7239.62AdvTrTabs .15e	633	51.69	50.82	51.64	+.60
30.1627.74AdvMeidll	235	30.04	29.62	30.04	+.33
26.4724.40AdMadGBd .84e	177	26.33	26.12	26.29	—	.18
29.6523.28AdMadIntl .49e	19	u29.65	28.99	29.58	+.33
41.2331.57AdMadDm .10e	21	u41.23	40.74	41.23	+.71
16.8811.92AdvActBear	7490	12.28	d11.92	12.00	—	.23
35.2427.35AecomTch	13	22343	32.87	32.05	32.52	—	.20
12.728.16AegeanMP .04	19	5049	10.92	10.43	10.66	+.11
9.506.59Aegon .30e	48888	9.08	8.66	8.97	+.25
26.0421.65Aegoncap 1.59	6375	25.55	25.07	25.07	—	.32
25.5622.67Aegon6.5 1.63a	5833	25.42	24.90	24.90	—	.50
24.6919.35Aegonflt 1.01	1694	24.35	23.23	24.24	+.95
29.1025.68Aegon42 2	1962	28.96	28.53	28.93	+.21
48.8116.16AerCap	33	19858	45.67	44.52	45.42	+.24
10.726.04Aeroflex	10074	10.71	10.50	10.60	+.08
12.238.00Aerohiven	9128	9.82	8.64	8.69	—1.01
15.733.31Aeropostl	162937	3.58	3.35	3.36	—	.06
81.9960.32Aetna .90	14	95814	u81.99	79.74	81.92	+.98
219.39151.23AffilMgrs	30	25858204.88196.89	203.38	+6.41
26.7024.50AffMgrs22 1.31	207	26.17	25.79	26.17
25.8822.22AffMgrs42 1.59	1708	25.64	25.25	25.62	+.42
61.2241.85Agilent .53	22	87915	59.54	57.84	58.77	+.27
37.5123.77Agnicog .32
	28	151111u37.51	33.02	37.30	+4.01
32.9426.58AgreeRlt 1.72	21	2485	30.66	29.71	30.61	+.60
2.121.07AgriaCp	1727	1.43	1.33	1.35	—	.03
97.9777.19Agriumg 3	15	26004	94.07	90.56	93.46	+2.81
42.8925.13AirLease .12	20	61163	39.41	37.53	39.20	+1.25
131.4890.12AirProd 3.08
	28	147510u131.48119.61	130.75	+9.62
21.3515.18Aircastle .80	31	23743	17.79	17.23	17.75	+.40
113.1692.86Airgas 2.20f
	23	26022109.68105.64	108.81	+2.70
25.6923.47AlaPwpfN 1.30	307	25.63	25.04	25.13	—	.06
27.7724.90AlaPwpfO 1.46	68	26.96	25.77	25.77	—1.05
25.7423.75AlaPwpfP 1.32	196	25.36	25.05	25.14	+.03
61.2738.00AlamoGp .28	18	1171	54.08	52.20	53.39	—	.07
17.388.00Alamosg .20	48	19154	10.35	9.28	10.03	+.43
100.9850.31AlaskaAir 1	12	33711	95.92	92.86	95.02	—	.12
38.2832.00AlbnyIn .64f	30	4982	37.54	36.30	37.44	+.84
72.6960.16Albemarle 1.10
	15	23194	71.83	70.26	71.52	+.52
4.681.67AlcatelLuc .18e	565413	3.80	3.50	3.57	—	.22
14.717.63Alcoa .12	47	532823	u14.71	14.28	14.62	+.10
39.9024.00Alere	27763	37.37	34.92	37.19	+2.19
318.59203.04AlerepfB 12t	5	u318.59310.28	318.59+11.59
46.2334.32AlexBInc .16	28	10153	41.59	39.83	41.49	+1.04
392.54266.44Alexanders 13
	31	333366.34361.00	365.28	+1.03
78.6960.86AlexREE 2.88f	46	17305	77.83	76.21	76.94	+.21
25.8621.15AlxREpfE 1.61	283	u25.86	25.55	25.86	+.12
435.32361.01AllegCp	11	3048	u435.32423.34	430.98	+1.07
42.6625.60AllegTch .72	29	39846	42.61	40.66	42.49	+.91
57.7840.24Allegionn .32	61100	u57.78	55.84	57.62	+1.53
172.4881.33Allergan .20
	40	130915166.79158.90	165.32	+3.53
54.1445.78Allete 1.96	19	12555	49.60	47.81	49.37	+1.47
13.5811.60AlliCAMun .75	2910	13.14	13.00	13.12	—	.07
300.49169.93AlliData	29	27912275.55269.21	275.40	+5.58
14.1911.87AlliBNtlMu .87	3202	13.60	13.39	13.51	—	.04
4.232.30AlliancOne	15110	2.87	2.54	2.59	—	.10
15.4813.72AlliBGlbHi .97a	13381	14.39	14.24	14.31	—	.06
7.666.80AlliBInco .41a	22507	7.49	7.42	7.47	+.04
13.1511.35AlliNYMun .62	774	12.66	12.55	12.59	—	.07
26.6918.77AlliBern 1.80e	14	19270	26.10	25.03	25.50	+.14
60.1246.79AlliantEgy 2.04
	17	24759	59.83	57.59	59.41	+1.75
158.1378.00AlliantTch 1.28
	13	25831138.26131.17	133.20	—4.37
10.608.69AlliGlCvInc 1.08	7812	10.54	10.42	10.52	+.05
10.038.11AlliGblCv2 1.02	10063	9.99	9.85	9.99	+.11
19.0615.56AlliNFJDv 1.80	10305	18.60	18.31	18.34	—	.06
20.4617.32AlliGlEqCv 1.12a	3385	20.19	19.89	20.17	+.10
25.2522.63AlldCap47 1.72	581	25.14	24.96	25.10	+.07
38.1029.44AlldWldAs .90f
	9	x23703	37.94	37.38	37.74	+.62
31.4221.95AllisonTrn .48
	31	100628	31.11	30.06	31.10	+.64
59.6846.29Allstate 1.12	13	152384	59.46	58.48	58.82	—	.19
25.4720.64AllstatpfA	1637	24.75	24.23	24.74	+.45
25.8022.95Allstate53 1.28	992	25.38	25.03	25.38	+.29
26.8624.79AllstatpfC 1.69	1329	26.79	26.30	26.61	+.28
26.2824.56AllstatpfD	1053	26.20	25.90	26.05	+.02
26.4424.65AllstatpfE 1.66	6104	26.15	25.98	26.07	—	.02
25.4025.06AllstatpfF	2287	u25.40	d25.06	25.20
25.3023.24AllyFinn	238709	25.14	24.36	24.98	+.02
27.7825.42AllyFnpfB 2.13	4026	27.61	27.28	27.35	—	.17
4.743.12AlonBlueSq	163	3.29	3.16	3.27	+.08
17.588.55AlonUSA .24	26775	14.85	13.48	14.80	+.93
26.5010.25AlonUsaLP 1.58e
	12	5062	19.40	18.82	19.28	+.32
8.303.10AlphaNRs	277183	3.83	3.52	3.75	+.05
40.7730.12AlphaCAlt .39e	314	38.91	38.03	38.91	+.69
10.608.80AlpGDDrs .77	x1919	u10.60	10.46	10.47	+.01
7.836.66AlpGPPrp .60	x9129	7.41	7.32	7.39	+.05
8.987.52AlpToDvrs .68	x15078	u8.98	8.89	8.92	+.07
43.5736.84AlpsETF 2.62e	301	43.27	42.50	43.12	+.33
55.0643.65AlpsEqSect .85e	362	u55.06	54.03	55.02	+.91
46.8639.35AlpGCmEq .86e	80	u46.86	45.51	46.65	+1.15
26.3424.43AlpWkplEq	52	u26.34	25.96	26.28	+.28
28.5625.29AlpEDvDg	147	27.50	26.95	27.40	—	.03
30.0324.32AlpAlerEn .22e	216	u30.03	29.30	29.80	+1.05
32.3624.89AlpIntDvDg .67e	1319	u32.36	31.61	32.16	+.43
31.3023.91AlpBarr400 .05p	1287	u31.30	30.66	31.27	+.54
26.4923.11AlpEqHiVol 2.28e	1037	24.77	24.53	24.70	+.16
35.1527.80AlpsUSLCap .44e	184	35.00	34.30	34.92	+.53
27.4624.04AlpsMltAst .52e	9	26.66	26.65	26.66	—	.15
25.5924.43AlpRivStInc .45e
	1265u25.59	25.49	25.56	+.02
30.5224.79AlpVSVolLC .32e	1005	29.91	29.42	29.86	+.49
28.0624.83AlpVSTailR .58e	105	u28.06	27.78	28.02	+.22
37.8230.06AlpsDvDog 1.19e
	5176u37.82	37.04	37.74	+.73
18.6616.75AlpAlerMLP 1.09e
	199644u18.66	18.31	18.55	+.14
35.0515.41AltisResid 1.20e	26640	29.46	28.40	28.51	—	.43
43.3833.12Altria 1.92	19	407953	u43.38	41.26	43.12	+1.67
10.317.25AlumChina	2307	9.23	9.07	9.20	—	.06
19.9714.97AmREIT .80	46	x7394	18.35	18.00	18.12	+.23
24.5617.35ATrFnpfA 1.69	635	24.04	23.38	23.60	—	.29
17.9011.90AmberRdn	6239	16.96	14.04	16.87	+2.40
8.676.23Ambevn .22e	500489	7.14	6.81	7.13	+.04
42.2432.34Ameren 1.60	18	80463	40.20	38.34	39.76	+1.36
10.885.59Ameresco	3721	7.37	7.00	7.09	—	.10
23.7518.40AMovilL .34e	11	237816	19.99	19.43	19.54	—.44
35.2228.65AmAssets .88	84	10616	34.77	33.68	34.34	+.47
21.4816.17AmAxle	12	33976	19.28	18.84	18.90	—	.05
42.7831.64AmCampus 1.52f
	37	38552	38.45	37.74	38.07	—.27
20.1210.12AEagleOut .50
	20	193123	11.93	11.27	11.58	+.27
54.9941.83AEP 2	16	133776	u54.99	52.29	54.48	+1.70
26.4615.47AEqInvLf .18f	16	35534	25.15	23.90	24.78	+.87
96.0471.47AmExp 1.04f
	19	164287u96.04	93.84	95.54	+.69
60.0047.23AFnclGrp .88a
	12	18612u60.00	58.51	59.68	+.70
27.5024.09AFnclGp50 1.75	404	26.23	25.75	26.05	+.27
26.6922.40AFnclG6-42 1.59	1259	25.80	25.40	25.40	—	.40
25.8320.35AFnclG8-42 1.44	704	24.85	24.45	24.45	—	.38
18.1515.10AHm4Rntn .20	40272	18.06	17.72	18.04	+.30
26.1124.05AHm4RpfA 1.25	399	25.10	24.72	24.95	+.10
25.5823.46AHm4RpfB 1.25	518	24.74	24.27	24.49	+.04

52-week ‥‥ ‥‥ ‥‥ ‥‥ Sales‥‥‥‥‥‥*

By The Associated Press | Posted - June 20, 2014 at 5:11 p.m.

Most recent Business stories

Related topics

More stories you may be interested in

Gardner Policy Institute awards Utah's 'Informed Decision Makers' of 2024

iPhone sales are plunging. Here's why

More people are working well past retirement age. It's not easy

Most Viewed

STAY IN THE KNOW

KSL Weather Forecast