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 Information in the story may be outdated or superseded by additional information.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 —
| 31.5523.74AAR .30 | 15 | 6937 | 27.82 | 26.91 | 27.23 | — | .09 |
| 27.2521.31ABBLtd .78e | 76367 | 22.97 | 22.51 | 22.73 | +.11 | ||
| 29.5024.11ABM .62 | 20 | 11077 | 26.42 | 25.66 | 26.37 | +.81 | |
| 108.6287.11ACELtd 2.56e | |||||||
| 10 | 50707105.57103.71 | 104.76 | +1.26 | ||||
| 46.0527.93ADTCorp .80 | 22 | 109224 | 37.50 | 36.23 | 37.02 | +.61 | |
| 15.6512.38AESCorp .20 | 26 | 143026 | 15.21 | 14.73 | 15.02 | +.21 | |
| 54.4549.81AESpfC 3.38 | 192 | 51.19 | 51.00 | 51.12 | +.04 | ||
| 67.6257.36AFLAC 1.48 | 10 | x147543 | 61.45 | 59.98 | 60.55 | +.82 | |
| 24.8320.45AFLAC52 1.38 | 1214 | u24.83 | 24.68 | 24.80 | +.10 | ||
| 19.5815.10AGMtgeIT 2.40 | 7 | 16009 | 19.57 | 18.92 | 19.54 | +.62 | |
| 25.6521.10AGMtgpfA 2.06 | 286 | 25.20 | 24.92 | 25.14 | +.09 | ||
| 24.8520.21AGMtgpfB 2 | 336 | 24.70 | 24.59 | 24.70 | +.08 | ||
| 64.6047.76AGCO .44 | 9 | 60141 | 49.66 | 48.13 | 48.39 | — | .10 |
| 55.3042.86AGLRes 1.96 | 12 | 20163 | 52.66 | 51.48 | 52.32 | +.59 | |
| 12.426.05AHBelo .32a | 6 | 2553 | 11.46 | 11.00 | 11.31 | +.08 | |
| 10.753.30AKSteel | 351735 | u10.75 | 9.71 | 10.68 | +1.09 | ||
| 26.6818.81AMCEntn .80 | 5258 | 23.93 | 23.04 | 23.49 | +.39 | ||
| 15.4510.35AMNHlth | 23 | 25309 | 15.31 | 14.20 | 15.05 | +.85 | |
| 53.2832.19AOL | 48 | 32366 | 44.00 | 43.15 | 43.46 | — | .17 |
| 9.354.22ARCDocu | 44 | 8302 | 7.58 | 7.01 | 7.53 | +.32 | |
| 15.3611.39ASAGold .17e | 3990 | 14.64 | 14.14 | 14.25 | — | .28 | |
| 37.4831.74AT&TInc 1.84 | |||||||
| 10 | 816764 | 34.90 | 34.33 | 34.50 | —.24 | ||
| 16.509.26A10Nwksn | 9267 | 11.25 | 10.29 | 11.16 | +.82 | ||
| 4.742.71AUOptron .05e | 6659 | 4.66 | 4.49 | 4.53 | — | .06 | |
| 26.5615.19AVGTech | 17486 | 18.43 | 17.62 | 18.40 | +.69 | ||
| 14.1912.57AVXCp .38 | 17 | 6956 | 13.87 | 13.52 | 13.83 | +.30 | |
| 49.6436.13AZZInc .56 | 19 | 6075 | 47.18 | 45.24 | 45.61 | — | .06 |
| 36.7424.75Aarons .08 | 21 | 39141 | 26.42 | 25.12 | 26.13 | +1.13 | |
| 43.2732.70AbbottLab .88 | |||||||
| 26 | 166555 | 42.62 | 41.96 | 42.11 | +.05 | ||
| 58.2742.25AbbVie 1.68 | 21 | 400189 | 55.31 | 53.84 | 55.20 | +1.30 | |
| 48.9831.14AberFitc .80 | 71 | 114709 | 44.39 | 40.88 | 43.80 | +3.09 | |
| 11.089.01AbdGChina 1.34e | |||||||
| 1269u11.08 | 10.89 | 11.02 | +.15 | ||||
| 7.416.17AbdJapnEq .15e | 1449 | 7.39 | 7.25 | 7.29 | +.04 | ||
| 13.9211.79AbSingaFd .90e | 514 | 13.21 | 13.12 | 13.17 | +.06 | ||
| 29.3622.89AcadiaRlt .92 | 33 | 7600 | u29.36 | 28.66 | 28.88 | +.13 | |
| 85.8869.78Accenture 1.86e | |||||||
| 18 | 79674 | 81.03 | 79.33 | 80.51 | +1.50 | ||
| 66.7144.75AccessMid 2.38f | |||||||
| 54 | 13477 | 62.15 | 61.00 | 61.28 | —.04 | ||
| 7.875.47AccoBrds | 8 | 106737 | u7.87 | 7.11 | 7.65 | +.65 | |
| 5.913.10Accuride | 6328 | 5.10 | 4.75 | 4.76 | — | .29 | |
| 2.501.32AcornIntl | 152 | 1.98 | 1.85 | 1.90 | — | .02 | |
| 230.77130.06Actavis | 85539228.12215.67 | 227.31+11.88 | |||||
| 39.8431.74Actuant .04 | 15 | 15206 | 34.49 | 33.38 | 34.29 | +1.18 | |
| 146.2883.61Acuity .52 | 32 | 13114123.10117.97 | 121.50 | +4.19 | |||
| 14.1211.92AdamsEx .84e | 5533 | u14.12 | 13.81 | 14.04 | +.27 | ||
| 10.356.42Adecaogro | 13821 | 9.88 | 8.94 | 9.35 | — | .25 | |
| 28.5623.35Adeptusn | 4818 | 28.29 | 24.45 | 27.50 | +3.10 | ||
| 96.4078.01AFPProv 3.35e | 625 | 91.72 | 84.50 | 88.51 | —1.87 | ||
| 136.1278.91AdvAuto .24 | |||||||
| 20 | 28394135.99131.88 | 135.41 | +3.94 | ||||
| 17.6914.74AdvDrainn | 5475 | u17.69 | 15.55 | 17.16 | +1.30 | ||
| 4.803.04AMD | 42 | 1008254 | 4.32 | 4.14 | 4.25 | +.12 | |
| 6.894.00AdvSemi .22e | 25549 | 6.42 | 6.28 | 6.36 | +.08 | ||
| 7.233.47AdvOil&Gs | 23691 | 6.06 | 5.47 | 5.89 | +.24 | ||
| 13.489.87Advantest .05e | 110 | 11.53 | 11.36 | 11.40 | — | .07 | |
| 19.6316.85AdvClayCv 1.13 | 4396 | u19.63 | 18.88 | 19.49 | — | .06 | |
| 7.936.70AdvCCvII .56 | 4663 | 7.42 | 7.25 | 7.39 | +.13 | ||
| 10.689.53AdvClEnh .84 | 1856 | 10.15 | 9.96 | 10.09 | +.04 | ||
| 39.6632.01AdSFocGr .17e | 350 | 38.44 | 37.90 | 38.23 | +.33 | ||
| 22.2420.25AdvLgSht | 81 | 21.39 | 21.12 | 21.14 | — | .11 | |
| 53.4550.85AdvPerHY 4e | 28862 | 52.77 | 52.31 | 52.68 | +.33 | ||
| 25.3024.00AdvAthHiD | 1349 | u25.30 | 24.72 | 24.88 | +.19 | ||
| 100.1099.62AdvSSage .42e | 24 | 99.78 | 99.64 | 99.64 | — | .01 | |
| 13.7512.23AdSGldEur | 65 | 13.11 | 12.88 | 13.00 | — | .15 | |
| 13.4911.62AdSGldBP | 49 | 12.63 | 12.44 | 12.45 | — | .21 | |
| 13.6012.20AdSGldYen | 33 | 13.00 | 12.76 | 12.79 | — | .07 | |
| 13.5611.73AdvSIntGld | 2 | 12.78 | 12.69 | 12.69 | — | .16 | |
| 25.1320.23AdvAthBear | 37 | 20.83 | 20.51 | 20.51 | — | .25 | |
| 52.8448.70AdvNfltMS 1.37e | 921 | 49.94 | 49.79 | 49.82 | — | .06 | |
| 29.2625.75AdvPTBusn .30p | 34 | 28.77 | 28.67 | 28.67 | +.08 | ||
| 33.9828.37AdSEqPro .34e | 116 | 32.07 | 31.83 | 31.90 | +.34 | ||
| 28.9526.55AdvSQAM .48e | 34 | 28.58 | 28.51 | 28.57 | +.27 | ||
| 26.5223.62AdvSStarG | 82 | 26.38 | 26.23 | 26.35 | +.27 | ||
| 63.9855.79AdvGblEch .02e | 176 | 62.06 | 61.50 | 61.85 | +.66 | ||
| 28.7825.74AdAccuGOp .21e | 16 | 27.66 | 27.59 | 27.59 | +.30 | ||
| 26.2923.63AdvMorgC | 374 | 25.95 | 25.77 | 25.89 | +.09 | ||
| 52.5142.35AdvTrTabs .15e | 1004 | u52.51 | 51.70 | 52.40 | +.97 | ||
| 30.4627.74AdvMeidll | 33 | 29.81 | 29.66 | 29.76 | +.16 | ||
| 26.6124.40AdMadGBd .86e | 225 | 26.40 | 26.29 | 26.34 | — | .02 | |
| 30.4825.10AdMadIntl .49e | 20 | 29.61 | 29.45 | 29.60 | +.39 | ||
| 42.3833.24AdMadDm .10e | 47 | u42.38 | 41.18 | 41.83 | +1.00 | ||
| 15.3711.50AdvActBear | 12090 | 11.82 | d11.50 | 11.52 | — | .35 | |
| 37.6427.35AecomTch | 15 | 71103 | u37.64 | 36.48 | 37.22 | +.77 | |
| 12.728.40AegeanMP .04 | 19 | 3585 | 10.18 | 9.80 | 10.10 | +.03 | |
| 9.507.08Aegon .30e | x52330 | 7.85 | 7.60 | 7.68 | |||
| 26.0421.65Aegoncap 1.59 | 2704 | 25.81 | 25.72 | 25.78 | +.02 | ||
| 25.5822.67Aegon6.5 1.63a | 1066 | u25.58 | 25.47 | 25.55 | +.04 | ||
| 24.5919.35Aegonflt 1.01 | 733 | 24.09 | 23.81 | 24.05 | +.17 | ||
| 29.3025.80Aegon42 2 | 1265 | 28.69 | 28.45 | 28.65 | +.13 | ||
| 50.0217.49AerCap | 20 | 54873 | u50.02 | 47.27 | 48.61 | +1.56 | |
| 10.956.04Aeroflex | 17474 | 10.79 | 10.49 | 10.64 | — | .12 | |
| 12.237.43Aerohiven | 7047 | 8.71 | 7.97 | 8.18 | — | .31 | |
| 12.423.10Aeropostl | 554028 | 4.05 | 3.17 | 3.52 | +.35 | ||
| 85.7260.32Aetna .90 | 14 | 75842 | 79.74 | 77.12 | 78.77 | +1.05 | |
| 219.39171.81AffilMgrs | 27 | 14179202.55198.59 | 200.84 | +2.86 | |||
| 26.7024.69AffMgrs22 1.31 | 804 | 26.25 | 25.66 | 25.72 | — | .29 | |
| 26.5222.22AffMgrs42 1.59 | 586 | 26.08 | 25.49 | 25.50 | — | .43 | |
| 61.2246.17Agilent .53 | 22 | 84690 | 58.75 | 57.35 | 57.64 | +.06 | |
| 42.4123.77Agnicog .32 | 26 | 72431 | 39.84 | 36.94 | 37.34 | —2.13 | |
| 32.3126.58AgreeRlt 1.72 | 23 | 1290 | 30.32 | 29.70 | 29.84 | — | .10 |
| 2.121.07AgriaCp | 4557 | 1.32 | 1.11 | 1.15 | — | .13 | |
| 97.9781.60Agriumg 3 | 17 | 23102 | 93.90 | 92.22 | 93.00 | +.94 | |
| 42.8925.74AirLease .12 | 17 | 21431 | 37.99 | 36.26 | 37.67 | +1.60 | |
| 136.91100.58AirProd 3.08 | 28 | 49983134.80132.49 | 132.75 | —.03 | |||
| 21.3516.01Aircastle .80 | 17525 | 19.47 | 18.97 | 19.09 | +.28 | ||
| 113.1699.32Airgas 2.20 | 23 | 15288110.74108.98 | 109.97 | +1.55 | |||
| 25.6923.47AlaPwpfN 1.30 | 292 | 25.26 | 25.03 | 25.10 | +.01 | ||
| 28.3024.90AlaPwpfO 1.46 | 181 | 27.75 | 26.85 | 27.25 | — | .14 | |
| 26.2523.75AlaPwpfP 1.32 | 41 | 25.60 | 25.38 | 25.43 | — | .02 | |
| 61.2744.26AlamoGp .28 | 17 | 1449 | 50.66 | 48.41 | 49.34 | +.43 | |
| 17.388.00Alamosg .20 | 60 | 13885 | 9.87 | 8.97 | 9.05 | — | .71 |
| 50.4928.04AlaskaAirs .50 | |||||||
| 11 | 56840 | 47.36 | 45.77 | 46.49 | +1.03 | ||
| 39.0232.00AlbnyIn .64 | 30 | 3677 | 38.54 | 36.91 | 37.89 | — | .23 |
| 76.2859.86Albemarle 1.10 | |||||||
| 15 | 39711 | 62.48 | 61.36 | 61.81 | +.65 | ||
| 4.682.52AlcatelLuc .18e | 159147 | 3.34 | 3.21 | 3.32 | +.14 | ||
| 17.227.68Alcoa .12 | 39 | 541557 | 16.69 | 16.15 | 16.45 | +.34 | |
| 40.8030.14Alere | 19889 | 35.23 | 34.50 | 35.11 | +.39 | ||
| 343.99258.22AlerepfB 12t | 787316.85307.35 | 312.26 | —1.76 | ||||
| 45.1634.32AlexBInc .16 | 26 | 5467 | 41.31 | 39.86 | 40.89 | +.73 | |
| 397.29266.44Alexanders 13 | |||||||
| 31 | 115u397.29375.85 | 393.11 | +5.43 | ||||
| 80.6560.86AlexREE 2.88f | |||||||
| 46 | 17197u80.65 | 78.43 | 79.31 | +1.23 | |||
| 26.1321.15AlxREpfE 1.61 | 308 | 25.50 | 25.17 | 25.30 | — | .13 | |
| 445.99361.01AllegCp | 11 | 1947427.85421.08 | 425.32 | +3.30 | |||
| 46.3226.39AllegTch .72 | 29 | x30974 | 42.16 | 41.16 | 41.78 | +.62 | |
| 58.2940.24Allegionn .32 | 18207 | 53.41 | 51.74 | 51.97 | — | .29 | |
| 174.4986.95Allergan .20 | |||||||
| 38 | 117707166.58154.25 | 165.56 | +7.30 | ||||
| 52.7345.78Allete 1.96 | 18 | 7158 | 48.40 | 47.48 | 48.30 | +.78 | |
| 13.5811.60AlliCAMun .75 | 623 | 13.33 | 13.19 | 13.26 | +.01 | ||
| 300.49194.29AlliData | 26 | 15493269.36261.35 | 266.02 | +6.51 | |||
| 14.1911.87AlliBNtlMu .87 | 2756 | 13.69 | 13.42 | 13.49 | — | .13 | |
| 3.252.13AlliancOne | 12665 | 2.30 | 2.20 | 2.26 | +.04 | ||
| 15.4813.46AlliBGlbHi .97a | 11106 | 14.08 | 13.86 | 13.90 | +.04 | ||
| 7.616.80AlliBInco .41a | 20269 | 7.56 | 7.51 | 7.53 | — | .02 | |
| 12.9011.35AlliNYMun .62 | 679 | 12.76 | 12.64 | 12.68 | +.04 | ||
| 28.1819.25AlliBern 1.84e | |||||||
| 15 | 13079 | 27.50 | 25.55 | 26.78 | +1.28 | ||
| 60.8948.17AlliantEgy 2.04 | |||||||
| 16 | 21273 | 58.12 | 56.74 | 57.57 | +.68 | ||
| 158.1394.25AlliantTch 1.28 | |||||||
| 12 | 7812134.02129.80 | 130.59 | +.99 | ||||
| 10.658.76AlliGlCvInc 1.08 | 10607 | 10.11 | 9.90 | 10.05 | +.13 | ||
| 10.108.15AlliGblCv2 1.02 | 10139 | 9.52 | 9.35 | 9.48 | +.10 | ||
| 19.1416.75AlliNFJDv 1.80 | 8696 | 18.94 | 18.54 | 18.88 | +.18 | ||
| 20.5317.90AlliGlEqCv 1.12a | |||||||
| 3163u20.53 | 20.19 | 20.49 | +.39 | ||||
| 25.4222.63AlldCap47 1.72 | 636 | 25.18 | 25.00 | 25.00 | — | .04 | |
| 39.7430.26AlldWldAs .90f | 9 | 20174 | 36.97 | 36.22 | 36.79 | +.26 | |
| 32.2122.09AllisonTrn .48 | 29 | 50941 | 31.02 | 29.84 | 30.60 | +.84 | |
| 61.5647.32Allstate 1.12 | 12 | 94786 | u61.56 | 60.89 | 61.22 | +.53 | |
| 25.0020.64AllstatpfA | 978 | 25.00 | 24.80 | 24.95 | +.16 | ||
| 25.7522.95Allstate53 1.28 | 783 | 25.56 | 25.31 | 25.54 | +.19 | ||
| 26.8624.79AllstatpfC 1.69 | 5038 | 26.67 | 26.44 | 26.61 | +.13 | ||
| 26.7924.56AllstatpfD | 354 | u26.79 | 26.24 | 26.79 | +.55 | ||
| 26.4424.65AllstatpfE 1.66 | 6118 | 26.19 | 25.98 | 26.14 | +.10 | ||
| 26.0025.06AllstatpfF | 781 | 25.92 | 25.70 | 25.74 | — | .02 | |
| 25.3022.43AllyFinn | 311703 | 24.99 | 24.25 | 24.75 | +.60 | ||
| 27.7926.15AllyFnpfB 2.13 | 1780 | 27.40 | 27.17 | 27.25 | +.07 | ||
| 4.742.89AlonBlueSq | 225 | 3.02 | d2.89 | 2.97 | — | .04 | |
| 17.588.55AlonUSA .40f | 65471 | 16.87 | 15.58 | 16.28 | +.74 | ||
| 20.0910.25AlonUsaLP 1.79e | |||||||
| 20 | 9525 | 19.25 | 18.64 | 19.14 | +.59 | ||
| 8.303.10AlphaNRs | 464221 | 4.16 | 3.76 | 3.98 | +.13 | ||
| 40.7732.61AlphaCAlt .39e | 716 | 40.15 | 39.16 | 40.07 | +1.06 | ||
| 10.649.04AlpGDDrs .77 | x1264 | 10.39 | 10.28 | 10.36 | +.20 | ||
| 7.636.66AlpGPPrp .60 | x9532 | 7.38 | 7.25 | 7.33 | +.15 | ||
| 9.037.78AlpToDvrs .68 | x17409 | 8.87 | 8.73 | 8.82 | +.18 | ||
| 44.2437.98AlpsETF 3.01e | 176 | u44.24 | 43.61 | 43.91 | +.53 | ||
| 55.4445.50AlpsEqSect .87e | 653 | u55.44 | 54.52 | 55.17 | +1.07 | ||
| 47.1240.50AlpGCmEq .82e | 42 | 46.04 | 45.33 | 45.40 | — | .06 | |
| 25.8823.86AlpSprotG | 2432 | 25.11 | d23.86 | 24.05 | —1.01 | ||
| 26.6224.43AlpWkplEq | 25 | 26.52 | 26.19 | 26.47 | +.70 | ||
| 28.5625.29AlpEDvDg .49p | 142 | 28.07 | 27.65 | 27.100 | +.37 | ||
| 31.1824.32AlpAlerEn .40e | 453 | u31.18 | 30.45 | 30.63 | +.18 | ||
| 32.3626.25AlpIntDvDg 1.20e | 1422 | 30.56 | 29.89 | 29.97 | +.01 | ||
| 31.9225.81AlpBarr400 .05p | 661 | 31.40 | 30.92 | 31.33 | +.55 | ||
| 26.1623.11AlpEqHiVol 2.27e | 1522 | 24.37 | 24.01 | 24.35 | —.15 | ||
| 35.9028.82AlpsUSLCap .44e | 40 | 34.94 | 34.45 | 34.87 | +.63 | ||
| 24.0619.36AlpsAsiaxJ .50e | 6 | u24.06 | 24.06 | 24.06 | +.20 | ||
| 27.8124.62AlpsMltAst .57e | 1 | u27.81 | 27.81 | 27.81 | +.95 | ||
| 22.8218.18AlpsGEqTr .47e | 6 | 22.37 | 22.37 | 22.37 | +.61 | ||
| 25.6924.43AlpRivStInc .64e | 1528 | 25.34 | 25.14 | 25.24 | +.02 | ||
| 30.5225.56AlpVSVolLC .36e | 266 | 30.12 | 29.79 | 30.03 | +.43 | ||
| 28.3725.27AlpVSTailR .63e | 19 | 28.29 | 27.97 | 28.21 | +.40 | ||
| 38.5931.26AlpsDvDog 1.22e | 5483 | 37.92 | 37.45 | 37.80 | +.46 | ||
| 19.1616.95AlpAlerMLP 1.12e | |||||||
| 129142 | 19.10 | 18.89 | 18.98 | +.03 | |||
| 35.0518.52AltisResid 1.20e | 27098 | 24.44 | 23.19 | 24.01 | +.32 | ||
| 43.7033.12Altria 2.08f | 20 | 214700 | 42.72 | 42.30 | 42.59 | +.39 | |
| 12.608.08AlumChina | 7744 | 11.53 | 11.03 | 11.10 | — | .40 | |
| 23.9714.97AmREIT .80 | 62 | 2392 | 23.85 | 23.33 | 23.59 | +.15 | |
| 24.5617.35ATrFnpfA 1.69 | 581 | 24.49 | 24.01 | 24.19 | — | .11 | |
| 24.9923.68AmTrFpfB 1.81 | 1384 | 24.84 | 24.66 | 24.78 | +.09 | ||
| 17.9011.90AmberRdn | 3283 | 13.15 | 12.49 | 12.94 | +.18 | ||
| 8.676.23Ambevn .29e | 470901 | 7.24 | 6.98 | 7.07 | +.09 | ||
| 42.2432.61Ameren 1.60 | 16 | 66992 | 39.72 | 38.51 | 39.51 | +1.01 | |
| 10.885.59Ameresco | 6340 | 8.54 | 8.00 | 8.41 | +.15 | ||
| 24.1719.01AMovilL .35e | 19 | 164827 | 24.13 | 23.48 | 23.86 | +.27 | |
| 35.8428.65AmAssets .88 | 85 | 6293 | 35.53 | 34.80 | 35.01 | +.22 | |
| 21.4816.68AmAxle | 9 | 43921 | 18.47 | 17.75 | 18.02 | +.06 | |
| 40.7431.64AmCampus 1.52 | |||||||
| 36 | 28921 | 39.70 | 38.25 | 39.09 | +.86 | ||
| 16.9510.12AEagleOut .50 | |||||||
| 26 | 642515 | 13.53 | 10.78 | 13.46 | +2.74 | ||
| 55.9441.83AEP 2 | 15 | 116629 | 52.97 | 51.37 | 52.54 | +1.12 | |
| 26.4618.84AEqInvLf .18f | 15 | 12118 | 23.94 | 22.84 | 23.74 | +.76 | |
| 96.2471.47AmExp 1.04 | 17 | 151429 | 89.51 | 86.98 | 88.88 | +2.28 | |
| 60.0051.18AFnclGrp 1f | 12 | 15458 | 59.10 | 57.72 | 58.90 | +1.36 |
Copyright © The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed.
×![]()
