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


Save Story
Leer en español

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 Information in the story may be outdated or superseded by additional information.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

33.3217.60AACHldn189930.0128.6229.76+.26
31.4122.37AAR .3018581728.5427.0627.74+.44
27.2519.92ABBLtd .78e3272121.7321.3621.68+.27
29.5024.22ABM .64f21547629.3528.0029.21+1.21
117.8992.00ACELtd 2.58e
1234147116.76114.64116.21+1.51
41.3927.93ADTCorp .80215797936.4134.4035.88+1.33
15.6512.38AESCorp .40f
1817005314.2913.3814.22+.72
54.4549.25AESpfC 3.3815351.3550.9051.30+.23
67.6254.99AFLAC 1.56f105832862.3061.1561.94+.76
25.0520.45AFLAC52 1.3876724.8024.4024.45.26
20.0915.26AGMtgeIT 2.405723118.8918.4618.79.07
25.6521.36AGMtgpfA 2.0613025.0124.6424.88.13
24.8520.95AGMtgpfB 232824.2023.9624.15+.06
59.4241.56AGCO .4494783946.4044.7446.08+.79
55.5945.17AGLRes 1.96141963355.2251.9154.95+2.76
11.055.39AHBelo .32a5x4854u11.0510.4710.70+.30
11.375.08AKSteel3114576.255.575.92.33
27.0819.35AMCEnt .80468322u27.0826.0626.39+.22
17.2812.14AMECFWn796913.8713.4813.75.01
20.3310.35AMNHlth308920u20.3319.5319.91+.04
53.2832.31AOL383019348.0146.2946.55.95
10.675.40ARCDocu44640010.219.4510.16+.65
15.369.53ASAGold .04e467610.289.6510.19.01
37.4831.74AT&TInc 1.88f
1062375434.2333.5734.17+.63
16.503.90A10Nwksn86654.484.164.20.07
5.472.71AUOptron .05e33421u5.474.825.30+.66
21.3515.19AVGTech703420.4619.7620.33+.09
14.9511.73AVXCp .42f16481814.5614.1214.45.04
49.6436.84AZZInc .60f21342247.9646.4747.15+.41
36.7423.25Aarons .09f281513230.5728.4430.41+1.81
46.5035.65AbbottLab .96f
27138983u46.5045.4745.85—.20
70.7645.50AbbVie 1.96f2933074468.2564.0266.98.73
45.5026.19AberFitc .80226266328.7527.3428.22+.65
11.309.01AbdGChina .23e88610.249.9610.13+.04
7.516.17AbdJapnEq .07e7307.267.177.24+.03
13.4211.60AbSingaFd .87e79412.1512.0012.13+.17
33.1824.47AcadiaRlt .96f288203u33.1832.2533.16+.94
91.9473.98Accenture 1.95e
2072457u91.9489.7791.26+.75
66.7949.01AccessMid 2.46f
671797057.9052.2255.80+2.67
9.455.47AccoBrds12258469.208.879.10+.20
5.913.44Accuride50924.474.244.44+.09
3.131.32AcornIntl2471.711.531.62.03
272.75163.67Actavis66100265.59252.02257.09—8.30
37.2926.39Actuant .04153357327.62d26.3927.48+.68
146.28104.69Acuity .52345512141.17137.01139.66+2.28
14.9012.14AdamsEx 1.18e414913.8913.7713.88+.05
10.356.79Adecaogro24508.107.777.90+.07
38.7823.35Adeptusn364438.2836.1437.02.33
163.36108.76AdvAuto .24
22x14950162.52158.79160.00+.21
24.2614.74AdvDrainn .16596323.4122.3323.21+.66
4.802.35AMD443187912.722.522.65+.08
6.894.44AdvSemi .22e203166.326.186.21.02
7.233.47AdvOil&Gs51103605.104.514.60.53
13.009.87Advantest .05e329u13.0012.2412.94+.24
19.6315.29AdvClayCv 1.13409016.4516.0616.40.01
7.936.04AdvCCvII .5658776.386.226.38+.08
10.688.56AdvClEnh .8447349.058.828.97+.06
39.7034.21AdSFocGr .18e9738.9837.3838.00+.43
22.2419.68AdvLgSht27519.9719.7219.72+.02
53.4538.59AdvPerHY 3.99e759742.0840.8641.84.38
26.3519.54AdvAthHiD10621.1320.7420.78.34
100.1099.24AdvSSage .52e1599.2499.2499.24
14.0211.33AdSGldEur3313.1712.2812.59.62
14.5012.20AdSGldYen19113.8012.8513.20.52
13.5611.73AdvSIntGld6612.6911.8412.55.21
23.5019.20AdvAthBear3219.6419.3219.43.40
56.7748.90AdvNfltMS 1.37e64149.3148.9648.99.27
29.2625.16AdvPTBusn .30p2425.9025.8925.90.05
33.9828.37AdSEqPro .34e6131.5131.1031.51+.25
29.1426.93AdvSQAM .48e528.3128.2728.31+.12
26.8124.24AdvSStarG16u26.8126.5826.81+.22
65.0057.94AdvGblEch .35e263.3063.3063.30+2.00
28.5423.47AdAccuGOp .21e135124.1224.1224.12+.51
26.2924.29AdvMorgC33725.9225.7625.87.04
56.7645.42AdvTrTabs .15e103556.3155.8256.00+.30
30.8128.52AdvMeidll4u30.8130.4130.81+.49
27.9225.04AdMadGBd .85e3425.6725.3525.40.31
30.4825.76AdMadIntl .49e13426.08d25.7625.85.36
44.4536.01AdMadDm .10e1543.1742.9243.04.22
13.7311.26AdvActBear538611.5011.3111.34.15
38.2427.23AecomTch122932030.7528.8130.29+1.06
13.286.99AegeanMP .08f
219505u13.2811.8213.21+1.18
9.507.22Aegon .30e248307.707.567.65+.02
26.0423.00Aegoncap 1.59219725.4225.2725.39+.06
25.9123.25Aegon6.5 1.63a59425.4525.3225.34
24.8019.42Aegonflt 1.0150923.3922.7323.33+.42
29.3027.35Aegon42 297228.4028.0328.08.09
50.0234.38AerCap112038040.1439.0739.65+.48
12.233.91Aerohiven44834.994.654.82.02
9.952.13Aeropostl557402.432.232.34.06
91.8764.68Aetna 1f154302091.0689.0089.84—1.00
219.39174.43AffilMgrs277986216.49210.96213.76+2.60
26.7025.11AffMgrs22 1.3124226.1625.7726.16+.42
26.7021.78AffMgrs42 1.59286u26.7025.8026.21+.31
43.7835.61Agilent .40275475742.0140.9641.38
42.4121.65Agnicog .32236629825.0022.6924.35.57
31.9926.58AgreeRlt 1.80f25246331.5531.0831.44+.34
2.12.96AgriaCp14611.231.111.16.11
103.9382.02Agriumg 3.12171285796.5195.0295.80—.15
42.8930.01AirLease .16f152041934.9533.9234.71+.33
149.61102.73AirProd 3.08
3224019u149.61146.52149.12+2.08
21.4915.50Aircastle .88f19722221.4920.5221.33+.59
118.7599.32Airgas 2.20259433118.46115.12117.96+2.93
25.7423.47AlaPwpfN 1.3016125.3825.1325.22.10
28.3025.02AlaPwpfO 1.462826.9926.5726.62.08
26.8623.75AlaPwpfP 1.327325.9225.3725.37.08
61.2737.93AlamoGp .2816171849.7248.0248.98+.47
12.786.34Alamosg .20379987.246.607.20.25
59.9735.63AlaskaAirs .50
152872159.4856.4259.02+2.86
39.0231.92AlbnyIn .6419196337.7835.7537.64+1.75
76.2851.35Albemarle 1.10
144129761.3958.5460.89+2.20
4.622.28AlcatelLuc .18e3436473.733.583.71+.11
17.759.83Alcoa .122638936015.9915.4815.82.12
55.0044.89AlcoapfB 2.69576051.0049.5250.69+.11
43.0031.94Alere1442238.7436.9237.41.99
362.00276.00AlerepfB 12t2325.00315.03315.03—4.05
45.1633.98AlexBInc .20f26680640.4939.3740.02.48
458.00320.50Alexanders 13
36161u458.00425.79445.00+24.04
91.4962.64AlexREE 2.96f
511010490.3688.6489.78+1.33
26.2021.15AlxREpfE 1.6124325.8225.6025.77+.04
120.0082.81Alibaban440865110.98103.88105.95—4.70
482.00361.01AllegCp102019474.17462.76464.86—17.14
46.3229.74AllegTch .72202781235.3533.0335.00+1.64
58.2942.16Allegion .32973356.0054.7755.65+.66
214.66106.26Allergan .204253672213.50207.23211.95—.68
56.6344.19Allete 1.96195979u56.6354.4256.51+1.55
14.2012.04AlliCAMun .75108313.6513.4413.48.17
300.49230.53AlliData279973292.70287.86291.12+1.62
14.2412.41AlliBNtlMu .87246313.7613.5713.67.05
3.181.52AlliancOne78871.781.531.61.16
15.2712.35AlliBGlbHi .97ax1608012.9412.3912.44+.05
7.657.08AlliBInco .41ax250177.537.447.46+.02
13.2111.72AlliNYMun .621145u13.2112.9613.16+.15
28.1820.98AlliBern 1.89e
141052525.9924.5625.90+1.03
68.4450.00AlliantEgy 2.04
1918561u68.4464.9368.15+2.68
158.13100.36AlliantTch 1.28
106470114.58111.00114.44+3.68
10.658.45AlliGlCvInc 1.08120119.178.768.94.21
10.108.06AlliGblCv2 1.0274328.608.278.46.14
19.2315.55AlliNFJDv 1.80x948717.4016.6016.60.02
21.3918.36AlliGlEqCv 1.52227121.3420.8820.95.15
25.6622.68AlldCap47 1.72419u25.6625.2425.32+.07
39.7431.04AlldWldAs .9081466838.0937.0237.74+.67
34.4126.15AllisonTrn .60f282890634.2633.4034.10+.58
71.2549.18Allstate 1.121148837u71.2569.8770.93+1.04
25.9320.64AllstatpfA 1.41522u25.9325.1825.77+.43
25.8023.78Allstate53 1.2851225.7725.4725.63+.08
27.3125.03AllstatpfC 1.69243127.1526.7727.03+.18
27.0724.56AllstatpfD 1.6617927.0526.7726.97+.03
26.8224.65AllstatpfE 1.661943u26.8226.5826.71+.09
26.3224.91AllstatpfF 1.56332u26.3225.8926.27+.07
25.3019.42AllyFinn14007924.1423.1423.99+.73
27.7925.60AllyFnpfB 2.13275626.8026.4126.49.07
4.282.30AlonBlueSq1572.732.502.65.03
17.5811.64AlonUSA .40a532546613.0812.0312.67+.24
20.7311.63AlonUsaLP 1.79e
61080412.8811.9112.61+.02
27.5524.55AlpUSQVal64226.4926.0326.26+.13
31.1525.06AlpValuIntl271u31.1525.5725.78+.21
7.511.46AlphaNRs1664731.691.561.60.05
10.648.84AlpGDDrs .77185810.019.929.96+.03
7.486.32AlpGPPrp .60145476.696.566.69+.13
9.037.72AlpToDvrs .68100208.738.618.70+.09
44.6731.76AlpsETF 3.02e68u44.6743.9144.05+.09
57.7648.32AlpsEqSect .90e702u57.7657.1757.68+.32
47.1236.46AlpGCmEq .88e24039.4838.9138.92.42
25.8815.58AlpSprotG811717.5816.2317.39.15
28.1224.43AlpWkplEq11u28.1228.0828.08+.00
28.9623.49AlpEDvDg .66e6024.9624.4424.56.40
31.4225.27AlpAlerEn .56e17728.4527.5528.39+.74
32.3625.50AlpIntDvDg 1.24e168927.1526.3526.45—.21
32.2027.53AlpBarr400 .05p85231.9531.6131.80+.06
26.1623.00AlpEqHiVol 2.21e151523.4123.0823.29—.33
25.6924.21AlpRivStInc .84e317524.9024.7424.81+.02
30.8526.98AlpVSVolLC .26e18030.6930.4130.55+.12
28.9426.17AlpVSTailR .28e241u28.9428.6728.89+.21
39.2132.08AlpsDvDog 1.24e618739.1538.5238.71.05
19.3516.01AlpAlerMLP 1.14e
17013117.5817.1117.52+.12
35.0518.28AltisResid 1.95e3033119.9218.3419.00—1.02
51.6733.80Altria 2.0823x20640950.8249.8150.60+.56
12.608.25AlumChina369411.8011.2011.71+.16
27.1014.97AmREIT .8074359926.7026.4926.55.08
24.9817.86ATrFnpfA 1.6978424.1923.1123.32.66
25.0423.68AmTrFpfB 1.8169024.7224.1624.46.28
25.4524.10AmTrFpfC 1.9131725.0024.6424.96.04
18.098.09AmberRdn493110.659.5310.21.29
8.675.56Ambev .27e2630296.155.976.04+.03
47.7835.22Ameren 1.64f
2058956u47.7844.9647.50+2.38
10.815.59Ameresco44547.406.757.20+.15
26.9519.03AMovilL .36e189411322.2821.5522.20+.61
40.8130.64AmAssets .93f884641u40.8139.3240.53+.98
22.8616.37AmAxle1114326u22.8622.1422.69+.50
41.8831.79AmCampus 1.52
7217503u41.8840.8241.54+.79
15.6910.12AEagleOut .50
2511945413.8813.3013.63+.33
62.3945.80AEP 21780318u62.3959.5161.99+2.10
28.9518.84AEqInvLf .20f
1720001u28.9528.1728.83+.48
96.2478.41AmExp 1.04188481794.8092.8394.29+1.39
62.5552.89AFnclGrp 1a112258761.3160.2760.57+.15
26.9825.25AFnclGp50 1.7516826.1525.8325.96.17
26.7922.80AFnclG6-42 1.5924826.4426.0826.33+.09

Copyright © The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed.

Most recent Business stories

Related topics

Business
The Associated Press

    STAY IN THE KNOW

    Get informative articles and interesting stories delivered to your inbox weekly. Subscribe to the KSL.com Trending 5.
    By subscribing, you acknowledge and agree to KSL.com's Terms of Use and Privacy Policy.

    KSL Weather Forecast