*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 Information in the story may be outdated or superseded by additional information.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	11595	27.36	26.38	26.85	—	.03
27.2521.31ABBLtd .78e	79099	24.06	22.73	22.83	—1.01
29.5024.11ABM .62	18	8794	25.19	24.32	24.57	—	.58
108.6287.11ACELtd 2.54e
	10	82516103.66	99.70	100.21	—3.28
46.0527.93ADTCorp .80
	21	x213281	35.89	32.74	34.00	+1.03
15.6512.24AESCorp .20
	21	x169099	15.29	14.46	14.70	—.34
54.4549.81AESpfC 3.38	266	51.61	51.06	51.21	—	.08
67.6257.36AFLAC 1.48	9	139377	63.69	58.50	59.12	—4.47
24.7520.45AFLAC52 1.38	3308	24.75	24.02	24.31	—	.38
19.5815.10AGMtgeIT 2.40	7633	18.85	18.34	18.46	—	.27
25.6521.10AGMtgpfA 2.06	722	24.98	24.36	24.54	—	.40
24.8520.21AGMtgpfB 2	403	24.49	24.02	24.25	—	.11
64.6047.94AGCO .44	9	141662	52.28	d47.94	48.23	—4.10
55.3042.86AGLRes 1.96	12	29370	54.23	51.17	51.61	—1.93
12.425.81AHBelo .32a	6	4352	11.68	10.26	10.42	—	.68
9.453.30AKSteel	369133	u9.45	8.73	9.13	+.14
26.6818.81AMCEntn .80	8538	23.28	22.09	23.00	—	.01
16.2010.35AMNHlth	21	17715	13.91	12.94	13.89	+.91
53.2832.19AOL	43	44349	39.40	38.10	39.35	+.53
9.354.22ARCDocu	50	7190	5.71	5.40	5.48	—	.09
15.3611.39ASAGold .17e	3188	14.91	14.37	14.53	—	.22
37.4831.74AT&TInc 1.84
	11	1820841u37.48	35.28	35.33	—.21
16.509.26A10Nwksn	31048	13.17	d9.26	11.46	—1.62
4.742.71AUOptron .05e	20089	u4.74	4.34	4.50	—	.04
26.5615.19AVGTech	57263	20.08	16.60	17.05	—2.95
14.1912.57AVXCp .38	16	14390	13.71	12.71	13.40	+.52
49.6436.13AZZInc .56	18	6629	46.30	42.62	42.99	—3.33
36.7426.18Aarons .08	21	51639	28.70	26.22	26.40	—2.26
43.2732.70AbbottLab .88
	26	201497	43.09	41.81	42.03	—1.01
58.2742.25AbbVie 1.68	20	66147253.100	51.75	52.48	—	.70
52.2431.14AberFitc .80	62	93495	39.63	37.48	38.39	+.34
10.959.01AbdGChina 1.34e	974	u10.95	10.72	10.73	—.08
7.416.17AbdJapnEq .15e	1809	u7.41	7.22	7.24	—	.01
13.9211.79AbSingaFd .90e	688	13.34	13.16	13.21	—	.05
28.9322.89AcadiaRlt .92	33	11013	28.80	28.07	28.31	+.02
85.8869.78Accenture 1.86e
	18	110874	80.96	78.35	78.70	—1.68
66.7144.75AccessMid 2.38f
	52	39764	63.15	58.43	59.00	—3.38
7.445.47AccoBrds	7	48498	6.73	5.99	6.59	+.46
6.093.10Accuride	21042	5.75	4.85	4.93	—	.04
2.501.32AcornIntl	893	2.25	1.96	2.06	+.02
230.77130.06Actavis	168358218.26210.78	216.89	—	.56
39.8431.90Actuant .04	14	32334	32.89	d31.90	32.04	—	.82
146.2883.61Acuity .52	28	19273113.12104.69	107.50	—5.39
14.0911.92AdamsEx .84e	11847	14.03	13.52	13.57	—	.40
10.306.42Adecaogro	6798	10.15	9.89	10.13	+.18
28.3623.35Adeptusn	6435	26.88	23.77	26.88	+2.85
96.4078.01AFPProv 3.35e	442	91.10	88.29	91.10	+1.10
136.1278.91AdvAuto .24
	20	32689125.27119.71	121.06	—4.49
16.3815.00AdvDrainn	16766	16.25	d15.00	15.04	—1.11
4.803.04AMD	40	2563193	4.02	3.68	3.97	+.21
6.893.96AdvSemi .22e	50400	6.20	5.98	6.05	+.04
7.233.39AdvOil&Gs	20345	5.50	5.23	5.31	—	.16
13.719.87Advantest .05e	260	11.51	11.17	11.32	+.05
19.2416.85AdvClayCv 1.13	5351	19.11	18.48	18.81	—	.04
7.936.70AdvCCvII .56	8779	7.51	7.13	7.19	—	.26
10.689.53AdvClEnh .84	1725	10.29	10.00	10.10	—	.12
39.6632.01AdSFocGr .17e	57	38.61	37.75	37.80	—	.91
22.2420.25AdvLgSht	351	21.21	21.05	21.08	—	.04
53.4550.85AdvPerHY 4e	37154	52.53	50.88	51.85	—	.71
24.5924.27AdvAthHiD	57	u24.59	d24.27	24.31
100.1099.65AdvSSage .42e	7	99.77	d99.65	99.77	—	.08
13.4612.23AdSGldEur	33	13.12	12.97	12.97	—	.15
13.4911.62AdSGldBP	6	12.45	12.35	12.35	—	.13
13.6012.20AdSGldYen	48	12.86	12.75	12.75	—	.09
13.5611.73AdvSIntGld	11	12.74	12.62	12.69	—	.06
25.2120.23AdvAthBear	6	20.75	20.68	20.75	+.36
50.2948.70AdvNfltMS 1.37e	821	50.09	49.70	49.81	—	.06
29.2625.75AdvPTBusn .30p	65	29.13	28.46	28.46	—	.70
33.9828.37AdSEqPro .34e	106	32.27	31.36	31.44	—	.77
28.9526.55AdvSQAM .48e	27	28.58	28.24	28.29	—	.25
26.5223.62AdvSStarG	62	26.27	25.73	25.78	—	.53
63.9855.79AdvGblEch .02e	1	61.17
28.7825.74AdAccuGOp .21e	5	27.54	27.54	27.54	—	.73
26.2923.63AdvMorgC	509	26.20	25.68	25.68	—	.44
52.3942.35AdvTrTabs .15e	1507	51.80	50.13	50.44	—1.07
30.4627.74AdvMeidll	124	30.39	29.61	29.61	—	.61
26.6124.40AdMadGBd .86e	196	u26.61	26.05	26.14	—	.25
30.4825.10AdMadIntl .49e	583	u30.48	28.94	29.17	—1.01
41.8433.24AdMadDm .10e	159	41.61	40.11	40.11	—1.53
15.3711.57AdvActBear	14055	12.26	11.84	12.18	+.14
37.0027.35AecomTch	14	117288	35.14	33.77	34.09	—	.96
12.728.40AegeanMP .04	17	2742	9.73	9.16	9.31	—	.37
9.507.08Aegon .30e	59164	8.38	8.10	8.17	—	.20
26.0421.65Aegoncap 1.59	2875	25.67	25.26	25.29	—	.34
25.5622.67Aegon6.5 1.63a	1487	25.49	25.28	25.28	—	.10
24.5919.35Aegonflt 1.01	837	24.36	23.07	23.19	—1.13
29.3025.68Aegon42 2	x1962	29.15	28.03	28.10	—	.30
48.8117.17AerCap	18	40892	44.71	42.59	43.43	—1.27
10.906.04Aeroflex	15540	10.70	10.49	10.52	—	.03
12.237.43Aerohiven	5492	8.57	8.00	8.17	—	.34
15.733.10Aeropostl	109949	3.42	3.13	3.20	+.01
85.7260.32Aetna .90	14	207914	84.89	76.11	78.73	—4.66
219.39171.66AffilMgrs	27	27294208.89193.49	195.58	—9.56
26.7024.69AffMgrs22 1.31	279	26.18	25.74	25.74
26.5222.22AffMgrs42 1.59	x698	26.08	24.92	25.07	—	.55
61.2244.66Agilent .53	21	91975	56.81	55.57	56.07	—	.46
42.4123.77Agnicog .32
	27	102925u42.41	36.60	37.62	—4.20
32.8526.58AgreeRlt 1.72	22	2538	30.05	28.98	29.02	—	.88
2.121.07AgriaCp	1036	1.43	1.38	1.41	+.01
97.9777.19Agriumg 3	15	22574	92.86	90.04	90.54	—1.60
42.8925.74AirLease .12	17	34618	36.48	33.92	34.53	—1.83
136.9199.76AirProd 3.08
	28	68777u136.91131.22	133.12	—2.75
21.3516.01Aircastle .80	19161	18.11	17.40	17.99	+.30
113.1699.32Airgas 2.20f
	23	25417111.18106.22	107.34	—3.16
25.6923.47AlaPwpfN 1.30	179	25.35	25.10	25.11	—	.12
28.3024.90AlaPwpfO 1.46	92	27.76	26.83	27.15	—1.01
26.2523.75AlaPwpfP 1.32	67	25.93	25.48	25.50	—	.49
61.2740.54AlamoGp .28	16	1531	48.85	47.16	47.75	—	.54
17.388.00Alamosg .20	64	12281	9.68	8.85	9.57	+.19
50.4928.04AlaskaAirs .50
	10	108001	46.79	43.40	44.45	—1.32
39.0232.00AlbnyIn .64f	29	4228	37.04	35.40	35.60	—1.21
76.2859.86Albemarle 1.10
	15	130884	70.02d59.86	61.75	—7.32
4.682.09AlcatelLuc .18e	666501	3.86	3.33	3.37	—	.40
17.227.68Alcoa .12	39	888522	17.14	16.12	16.44	—	.12
40.8029.21Alere	30335	40.08	38.88	39.95	+.73
343.99203.04AlerepfB 12t	311	u343.99324.00	330.50	+2.07
46.1234.32AlexBInc .16	26	9601	39.10	37.57	37.99	—	.73
392.54266.44Alexanders 13
	31	138378.40361.41	366.76—10.09
79.7360.86AlexREE 2.88f	46	28567	79.44	76.98	78.07	—.80
26.1321.15AlxREpfE 1.61	247	25.49	25.20	25.29	—	.16
445.99361.01AllegCp	11	3082425.74411.05	417.05	—8.58
46.3226.39AllegTch .72	26	97422	41.76	37.49	37.77	—3.88
58.2940.24Allegionn .32	43817	55.11	49.59	50.36	—4.74
174.4986.95Allergan .20
	38	116948173.04163.38	165.62	—4.44
54.1445.78Allete 1.96	18	9910	48.67	46.90	47.87	—	.06
13.5811.60AlliCAMun .75	860	13.43	13.03	13.03	—	.34
300.49190.24AlliData	26	22314271.03258.23	259.31—11.26
14.1911.87AlliBNtlMu .87	3347	13.71	13.43	13.57	—	.10
4.032.24AlliancOne	12069	2.41	d2.24	2.32	—	.05
15.4813.62AlliBGlbHi .97a	21385	14.18	d13.62	13.70	—.45
7.616.80AlliBInco .41a	25618	7.57	7.41	7.46	—	.07
12.9011.35AlliNYMun .62	170	12.80	12.56	12.63	—	.17
28.1819.25AlliBern 1.84e
	14	18260	27.25	25.28	25.86	—1.09
60.8948.17AlliantEgy 2.04
	16	x29867	59.96	56.26	56.85	—1.43
158.1391.37AlliantTch 1.28
	12	18535135.25124.28	133.77	+4.13
10.658.76AlliGlCvInc 1.08	39798	10.47	9.40	9.63	—	.81
10.108.15AlliGblCv2 1.02	37816	9.90	d8.15	9.02	—	.72
19.1416.75AlliNFJDv 1.80	10801	18.94	18.24	18.25	—	.60
20.5117.90AlliGlEqCv 1.12a	3994	20.43	19.77	19.81	—.54
25.4222.63AlldCap47 1.72	1588	25.09	24.85	24.86	—	.20
39.7430.26AlldWldAs .90f
	8	25521	37.43	35.89	36.09	—1.17
32.2122.08AllisonTrn .48
	28	91271	31.25	29.14	29.68	—1.54
59.8947.32Allstate 1.12	11	180621	u59.89	56.63	58.14	+.20
25.4720.64AllstatpfA	805	24.89	24.14	24.18	—	.60
25.7522.95Allstate53 1.28	995	25.23	24.80	24.90	—	.25
26.8624.79AllstatpfC 1.69	8223	26.82	26.13	26.41	—	.31
26.3824.56AllstatpfD	550	u26.38	25.83	26.07	—	.22
26.4424.65AllstatpfE 1.66	3682	26.18	25.69	25.82	—	.25
26.0025.06AllstatpfF	2432	25.74	25.20	25.62	—	.15
25.3022.86AllyFinn	142144	24.52	d22.86	22.90	—1.11
27.7925.81AllyFnpfB 2.13	x7495	27.74	27.01	27.10	—	.15
4.743.10AlonBlueSq	324	3.40	3.17	3.17	—	.08
17.588.55AlonUSA .24	32295	13.51	12.41	12.73	—	.77
22.2410.25AlonUsaLP 1.58e
	11	7675	18.10	17.05	17.69	—.10
8.303.10AlphaNRs	335843	3.62	3.23	3.37	+.08
40.7732.61AlphaCAlt .39e	598	39.09	37.43	37.81	—	.82
10.649.04AlpGDDrs .77	2377	10.51	10.18	10.19	—	.33
7.636.66AlpGPPrp .60	13762	7.45	7.14	7.20	—	.23
9.037.78AlpToDvrs .68	23127	8.92	8.60	8.63	—	.26
44.1237.98AlpsETF 3.01e	195	u44.12	42.90	43.08	—	.43
55.2545.50AlpsEqSect .87e	802	55.02	53.18	53.36	—1.54
47.1239.98AlpGCmEq .82e	122	46.36	44.90	44.97	—1.51
26.6224.43AlpWkplEq	40	26.48	25.76	25.78	—	.68
28.5625.29AlpEDvDg .49p	280	28.26	26.79	27.18	—	.72
30.7824.32AlpAlerEn .40e	222	30.52	28.92	28.94	—1.40
32.3626.23AlpIntDvDg 1.20e	3409	31.02	30.01	30.18	—.83
31.9225.81AlpBarr400 .05p	1626	31.20	29.97	30.20	—	.94
26.1623.11AlpEqHiVol 2.27e	2918	24.65	24.11	24.20	—.27
35.9028.82AlpsUSLCap .44e	111	34.77	33.56	33.74	—1.09
23.8619.36AlpsAsiaxJ .50e	9	u23.86	23.82	23.86	+.05
27.4624.35AlpsMltAst .57e	26.86
22.8218.18AlpsGEqTr .47e	8	22.78	22.78	22.78	—	.04
25.6924.43AlpRivStInc .58e	1124	25.27	24.75	24.89	—	.35
30.5225.56AlpVSVolLC .36e	2957	30.03	29.17	29.25	—.76
28.3725.27AlpVSTailR .63e	66	28.29	27.75	27.81	—	.49
38.5931.26AlpsDvDog 1.22e
	4391u38.59	36.56	36.74	—.61
19.1616.95AlpAlerMLP 1.09e
	142134	19.03	18.25	18.39	—.55
35.0518.52AltisResid 1.20e	45348	26.67	22.48	23.49	—2.96
43.7033.12Altria 1.92	19	337011	41.89	40.26	40.50	—1.24
12.607.66AlumChina	17388	u12.60	11.17	11.25	+.09
23.9714.97AmREIT .80	61	9571	u23.97	22.80	23.10	—	.02
24.5617.35ATrFnpfA 1.69	634	24.23	23.30	23.51	—	.64
24.9924.11AmTrFpfB 1.81	2573	24.87	d24.11	24.29	—.41
17.9011.90AmberRdn	5660	14.61	13.00	13.14	—1.44
8.676.23Ambevn .29e	x747780	7.46	6.83	6.90	—	.46
42.2432.61Ameren 1.60	18	76273	40.57	38.27	38.62	—1.15
10.885.59Ameresco	5906	7.81	6.35	7.59	+1.08
24.1719.01AMovilL .35e	19	271434	24.12	23.15	23.45	—.52
35.8428.65AmAssets .88	83	8156	u35.84	34.05	34.19	—1.26
21.4816.68AmAxle	11	142258	19.25	d16.68	17.52	—1.64
40.7431.64AmCampus 1.52
	35	32857	40.34	38.15	38.43	—1.59
20.1210.12AEagleOut .50
	18	218866	10.85	10.18	10.36	—.03
55.9441.83AEP 2	15	129842	54.89	51.96	52.31	—	.91
26.4618.06AEqInvLf .18f
	14	15045	23.40	21.69	21.99	—1.32
96.2471.47AmExp 1.04	17	339203	92.32	85.75	86.47	—5.46
60.0051.18AFnclGrp .88a
	11	25266	59.11	55.57	56.20	—1.82
27.5024.09AFnclGp50 1.75	352	26.17	25.94	25.97	—	.20

52-week ‥‥ ‥‥ ‥‥ ‥‥ Sales‥‥‥‥‥‥*

By The Associated Press | Posted - Aug. 1, 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

Trump's $175M bond goes before judge on New York attorney general's concerns

Small cities prove to be hotbeds for startups in Utah

Most Viewed

STAY IN THE KNOW

KSL Weather Forecast

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

By The Associated Press | Posted - Aug. 1, 2014 at 5:01 p.m.

Most recent Business stories

Tesla's earnings plunge, but the company promises cheaper car model

Urban and rural Utah must work together to keep Utah's economy rolling, experts say

Thieves stealing airline travel credits: How you can protect them

Related topics

More stories you may be interested in

Thieves stealing airline travel credits: How you can protect them

Trump's $175M bond goes before judge on New York attorney general's concerns

Small cities prove to be hotbeds for startups in Utah

Most Viewed

STAY IN THE KNOW

KSL Weather Forecast

52-week ‥‥ ‥‥ ‥‥ ‥‥ Sales‥‥‥‥‥‥*