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 Information in the story may be outdated or superseded by additional information.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 —
| 30.0817.60AACHldn | 5722 | u30.08 | 25.27 | 26.04 | — | .42 | |
| 31.5522.37AAR .30 | 15 | 6761 | 26.36 | 25.23 | 25.86 | — | .21 |
| 27.2519.92ABBLtd .78e | 59656 | 22.85 | 22.25 | 22.76 | +.45 | ||
| 29.5024.22ABM .62 | 20 | 9527 | 27.33 | 26.54 | 27.15 | — | .07 |
| 113.7192.00ACELtd 2.56e | |||||||
| 12 | 70661u113.71110.34 | 112.56 | +1.94 | ||||
| 46.0527.93ADTCorp .80 | 21 | 72166 | 36.56 | 35.00 | 36.32 | +.34 | |
| 15.6512.38AESCorp .20 | 18 | 265168 | 14.12 | 13.34 | 14.10 | +.63 | |
| 54.4549.25AESpfC 3.38 | 259 | 51.00 | 50.55 | 51.00 | +.05 | ||
| 67.6254.99AFLAC 1.56f | 9 | x96118 | 59.97 | 58.43 | 59.76 | +.84 | |
| 25.0520.45AFLAC52 1.38 | 1737 | u25.05 | 24.80 | 24.91 | — | .05 | |
| 20.0915.10AGMtgeIT 2.40 | 6 | 9186 | 19.54 | 19.06 | 19.24 | +.16 | |
| 25.6521.10AGMtgpfA 2.06 | 189 | 25.35 | 25.17 | 25.21 | +.04 | ||
| 24.8520.21AGMtgpfB 2 | 426 | 24.75 | 24.50 | 24.70 | +.28 | ||
| 61.3941.83AGCO .44 | 9 | 52175 | 45.23 | 43.56 | 44.94 | +.76 | |
| 55.5944.74AGLRes 1.96 | 13 | 53996 | 52.34 | 51.02 | 51.91 | +.46 | |
| 12.426.10AHBelo .32a | 5 | 2439 | 12.05 | 11.30 | 11.46 | — | .11 |
| 11.374.84AKSteel | 515129 | 6.64 | 5.98 | 6.40 | — | .14 | |
| 26.6818.81AMCEntn .80 | 44 | 9655 | 25.97 | 24.97 | 25.03 | — | .49 |
| 17.2816.46AMECFWwi | 610 | u17.28 | 16.95 | 17.20 | +.31 | ||
| 17.9810.35AMNHlth | 25 | 16587 | 17.14 | 15.62 | 16.75 | +.68 | |
| 53.2832.31AOL | 37 | 44016 | 47.43 | 44.34 | 45.63 | — | .41 |
| 10.675.40ARCDocu | 41 | 14802 | 10.07 | 9.19 | 9.47 | — | .12 |
| 15.369.91ASAGold .04e | 3729 | 11.49 | 10.79 | 11.22 | +.28 | ||
| 37.4831.74AT&TInc 1.84 | |||||||
| 11 | 882703 | 35.90 | 34.99 | 35.28 | —.62 | ||
| 16.503.94A10Nwksn | 13923 | 4.28 | 4.06 | 4.06 | — | .17 | |
| 4.992.71AUOptron .05e | 42976 | 4.83 | 4.52 | 4.81 | +.19 | ||
| 21.3515.19AVGTech | 14040 | 19.82 | 18.59 | 19.80 | +.59 | ||
| 14.5011.73AVXCp .42f | 15 | 5453 | 14.37 | 13.86 | 14.12 | +.16 | |
| 49.6436.84AZZInc .60f | 20 | 5086 | 45.88 | 44.02 | 45.36 | +.05 | |
| 36.7423.25Aarons .09f | 26 | 35004 | 28.85 | 27.00 | 28.15 | +.85 | |
| 44.7735.65AbbottLab .88 | 26 | 257207 | 44.19 | 43.05 | 43.81 | ||
| 67.3645.50AbbVie 1.96f | |||||||
| 29 | 333944u67.36 | 64.03 | 67.36 | +3.36 | |||
| 45.5028.22AberFitc .80 | 45 | 106851 | 30.40 | 28.61 | 29.45 | +.55 | |
| 11.309.01AbdGChina 1.34e | 2470 | 10.69 | 10.29 | 10.61 | +.09 | ||
| 7.516.17AbdJapnEq .15e | 2459 | 7.31 | 7.16 | 7.31 | — | .02 | |
| 13.4211.75AbSingaFd .89e | 503 | 12.39 | 12.13 | 12.38 | +.06 | ||
| 32.3324.47AcadiaRlt .96f | 27 | 10965 | 31.68 | 31.05 | 31.43 | —.02 | |
| 85.8873.79Accenture 1.95e | |||||||
| 19 | 105003 | 84.79 | 83.16 | 84.08 | —.56 | ||
| 66.7950.04AccessMid 2.46f | |||||||
| 79 | 52046u66.79 | 61.59 | 65.66 | +3.24 | |||
| 9.095.47AccoBrds | 11 | 51773 | u9.09 | 8.75 | 8.85 | — | .14 |
| 5.913.27Accuride | 12005 | 5.05 | 4.72 | 4.85 | +.04 | ||
| 3.131.32AcornIntl | 312 | 2.39 | 2.18 | 2.34 | +.03 | ||
| 270.34156.40Actavis | 462184 | u270.34243.00 | 259.75+15.98 | ||||
| 39.2728.53Actuant .04 | 16 | 24827 | 31.60 | 30.32 | 31.15 | — | .27 |
| 146.2898.39Acuity .52 | 35 | 10597143.67136.73 | 141.57 | +3.28 | |||
| 14.9012.14AdamsEx 1.18e | |||||||
| x18269u14.90 | 13.68 | 13.73 | +.19 | ||||
| 10.356.79Adecaogro | 6021 | 9.50 | 9.10 | 9.41 | +.24 | ||
| 35.9323.35Adeptusn | 4052 | 32.47 | 30.35 | 31.03 | —1.15 | ||
| 149.8496.76AdvAuto .24 | 20 | 31134147.03144.08 | 145.49 | +.68 | |||
| 24.2614.74AdvDrainn .16 | 12306 | u24.26 | 22.24 | 23.20 | —.02 | ||
| 4.802.54AMD | 46 | 640840 | 2.77 | 2.59 | 2.77 | +.16 | |
| 6.894.44AdvSemi .22e | 51335 | 6.35 | 6.06 | 6.34 | +.15 | ||
| 7.233.47AdvOil&Gs | 57 | 14095 | 5.21 | 4.71 | 5.16 | +.35 | |
| 12.979.87Advantest .05e | 85 | 12.00 | 11.68 | 11.82 | — | .24 | |
| 19.6315.29AdvClayCv 1.13 | 3353 | 17.10 | 16.79 | 16.95 | — | .14 | |
| 7.936.07AdvCCvII .56 | 4782 | 6.57 | 6.44 | 6.51 | — | .03 | |
| 10.688.62AdvClEnh .84 | 2661 | 9.20 | 9.03 | 9.16 | — | .04 | |
| 39.7034.21AdSFocGr .18e | 53 | 38.41 | 37.60 | 38.29 | +.68 | ||
| 22.2419.77AdvLgSht | 3797 | 20.31 | 20.17 | 20.26 | +.12 | ||
| 53.4546.85AdvPerHY 3.96e | |||||||
| 12265 | 47.29d46.85 | 46.86 | —.43 | ||||
| 26.3521.32AdvAthHiD | 246 | 23.20 | 22.62 | 23.20 | +.54 | ||
| 100.1099.26AdvSSage .50e | 39 | 99.49 | 99.37 | 99.37 | — | .05 | |
| 14.0211.33AdSGldEur | 424 | 13.06 | 12.66 | 13.06 | +.21 | ||
| 13.4911.61AdSGldBP | 99 | 12.39 | 12.28 | 12.28 | +.06 | ||
| 14.0712.20AdSGldYen | 2346 | u14.07 | 13.28 | 13.61 | +.27 | ||
| 13.5611.73AdvSIntGld | 6 | 12.51 | 12.51 | 12.51 | +.30 | ||
| 23.6419.41AdvAthBear | 161 | 19.84 | d19.41 | 19.43 | — | .19 | |
| 56.7748.90AdvNfltMS 1.38e | 1111 | 49.70 | 49.27 | 49.35 | — | .25 | |
| 29.2625.16AdvPTBusn .30p | 22 | 26.71 | 26.40 | 26.71 | +.36 | ||
| 33.9828.37AdSEqPro .34e | 295 | 31.74 | 31.14 | 31.50 | +.33 | ||
| 29.1426.93AdvSQAM .48e | 134 | 28.61 | 28.34 | 28.55 | +.24 | ||
| 26.6724.24AdvSStarG | 139 | u26.67 | 26.45 | 26.67 | +.18 | ||
| 64.5757.94AdvGblEch .35e | 12 | 62.95 | 62.47 | 62.71 | +.21 | ||
| 28.7823.72AdAccuGOp .21e | 4149 | 25.00 | 24.98 | 25.00 | +.36 | ||
| 26.2924.09AdvMorgC | 115 | 25.90 | 25.64 | 25.87 | +.21 | ||
| 55.6645.42AdvTrTabs .15e | 1484 | u55.66 | 54.13 | 54.85 | +.62 | ||
| 30.4628.52AdvMeidll | 42 | 30.01 | 29.61 | 29.94 | +.20 | ||
| 26.9125.04AdMadGBd .86e | 78 | 25.81 | 25.55 | 25.81 | +.04 | ||
| 30.4826.14AdMadIntl .49e | 159 | 27.68 | 26.79 | 27.68 | +.37 | ||
| 44.4536.01AdMadDm .10e | 92 | u44.45 | 42.37 | 42.91 | +.52 | ||
| 13.8211.32AdvActBear | 11541 | 11.56 | 11.32 | 11.40 | — | .12 | |
| 38.2427.23AecomTch | 14 | 70554 | 34.12 | 31.76 | 33.73 | +1.42 | |
| 11.886.99AegeanMP .04 | 15 | 6970 | 9.52 | 8.87 | 9.28 | — | .07 |
| 9.507.41Aegon .30e | 44626 | 7.84 | 7.57 | 7.63 | — | .02 | |
| 26.0422.97Aegoncap 1.59 | 4159 | 25.99 | 25.70 | 25.84 | — | .11 | |
| 25.9123.16Aegon6.5 1.63a | 1189 | u25.91 | 25.73 | 25.91 | +.07 | ||
| 24.8019.39Aegonflt 1.01 | 774 | 24.65 | 24.30 | 24.39 | — | .18 | |
| 29.3026.91Aegon42 2 | 4295 | 28.66 | 28.29 | 28.34 | — | .23 | |
| 50.0220.58AerCap | 13 | 32643 | 44.61 | 42.77 | 43.83 | +.28 | |
| 12.233.91Aerohiven | 13117 | 5.32 | 4.67 | 4.89 | — | .08 | |
| 10.682.68Aeropostl | 89530 | 3.34 | 2.92 | 3.22 | +.26 | ||
| 88.1164.37Aetna .90 | 14 | 117431 | u88.11 | 83.75 | 86.36 | +2.55 | |
| 219.39174.43AffilMgrs | 26 | 12627202.00194.63 | 200.94 | +4.00 | |||
| 26.7025.03AffMgrs22 1.31 | 300 | 25.78 | 25.58 | 25.65 | — | .05 | |
| 26.5221.78AffMgrs42 1.59 | 526 | 25.85 | 25.51 | 25.76 | +.21 | ||
| 43.7835.61Agilent .53b | 28 | 201842 | 42.38 | 40.05 | 42.25 | +.68 | |
| 42.4122.08Agnicog .32 | 25 | 183587 | 27.67 | 24.87 | 26.64 | +1.53 | |
| 31.9926.58AgreeRlt 1.72 | 24 | 1643 | 31.18 | 30.04 | 30.19 | — | .11 |
| 2.12.96AgriaCp | 2529 | 1.13 | .100 | 1.13 | +.09 | ||
| 103.9382.02Agriumg 3.12f | |||||||
| 18 | 36733u103.93 | 99.78 | 102.27 | +1.99 | |||
| 42.8930.01AirLease .16f | 16 | 23619 | 38.20 | 36.49 | 37.46 | +.49 | |
| 145.39102.73AirProd 3.08 | |||||||
| 32 | 73141u145.39134.50 | 145.15+10.44 | |||||
| 21.3515.50Aircastle .88f | 18 | 14494 | 20.92 | 20.16 | 20.61 | +.22 | |
| 118.7599.32Airgas 2.20 | |||||||
| 25 | 13928u118.75113.53 | 117.25 | +2.97 | ||||
| 25.7423.47AlaPwpfN 1.30 | 170 | 25.40 | 25.21 | 25.39 | +.08 | ||
| 28.3025.02AlaPwpfO 1.46 | 46 | 27.00 | 26.66 | 27.00 | +.24 | ||
| 26.2523.75AlaPwpfP 1.32 | 42 | 25.71 | 25.46 | 25.55 | — | .11 | |
| 61.2737.93AlamoGp .28 | 15 | 7494 | 47.91 | 44.20 | 46.89 | +2.28 | |
| 13.806.79Alamosg .20 | 32034 | 8.14 | 7.35 | 7.60 | +.02 | ||
| 56.9434.81AlaskaAirs .50 | |||||||
| 14 | 69587 | 56.16 | 53.31 | 54.50 | —.84 | ||
| 39.0231.92AlbnyIn .64 | 18 | 2661 | 37.95 | 36.63 | 36.90 | — | .69 |
| 76.2851.35Albemarle 1.10 | |||||||
| 14 | 63475 | 62.54 | 60.80 | 61.78 | +.04 | ||
| 4.682.28AlcatelLuc .18e | 422375 | 3.37 | 3.10 | 3.35 | +.23 | ||
| 17.758.93Alcoa .12 | 28 | 719969 | u17.75 | 16.53 | 17.45 | +.51 | |
| 54.3344.89AlcoapfB 2.69 | 15997 | u54.33 | 51.57 | 53.86 | +1.21 | ||
| 43.0031.94Alere | 24511 | 40.50 | 39.08 | 40.18 | +.18 | ||
| 362.00269.66AlerepfB 12t | 1227325.50320.50 | 325.50 | +.50 | ||||
| 45.1633.98AlexBInc .20f | 25 | 6623 | 39.70 | 37.67 | 38.99 | — | .48 |
| 447.00298.84Alexanders 13 | |||||||
| 32 | 191422.66398.50 | 400.99—22.51 | |||||
| 84.2361.08AlexREE 2.88 | 47 | 19970 | 83.17 | 81.49 | 82.20 | —.12 | |
| 26.2021.15AlxREpfE 1.61 | 255 | 26.16 | 25.66 | 25.68 | — | .47 | |
| 120.0082.81Alibaban | 1711358115.63107.22 | 110.73 | —4.37 | ||||
| 461.50361.01AllegCp | 10 | 1909 | u461.50449.05 | 455.02 | +3.44 | ||
| 46.3229.74AllegTch .72 | 20 | 50511 | 35.58 | 32.16 | 35.39 | +2.54 | |
| 58.2940.24Allegionn .32 | 26263 | 54.88 | 52.11 | 54.20 | +1.93 | ||
| 214.2094.98Allergan .20 | |||||||
| 41 | x422893u214.20207.18 | 209.09+10.49 | |||||
| 53.2644.19Allete 1.96 | 17 | 7641 | 50.68 | 49.76 | 50.32 | +.49 | |
| 14.2011.73AlliCAMun .75 | 1066 | 13.75 | 13.38 | 13.42 | — | .26 | |
| 300.49230.53AlliData | 26 | 21549289.33278.28 | 285.10 | — | .36 | ||
| 14.2412.09AlliBNtlMu .87 | 3620 | 14.00 | 13.63 | 13.63 | — | .37 | |
| 3.181.84AlliancOne | 8257 | 2.00 | 1.84 | 1.94 | +.09 | ||
| 15.2712.94AlliBGlbHi .97a | 12300 | 13.55 | 13.35 | 13.50 | +.07 | ||
| 7.656.93AlliBInco .41a | 36268 | 7.62 | 7.54 | 7.60 | +.05 | ||
| 12.9011.41AlliNYMun .62 | 765 | 12.83 | 12.65 | 12.78 | +.08 | ||
| 28.1820.91AlliBern 1.89e | 14 | 14688 | 26.84 | 25.62 | 26.71 | +.45 | |
| 63.7350.00AlliantEgy 2.04 | |||||||
| 18 | 26443 | 62.80 | 61.38 | 62.21 | +.44 | ||
| 158.13107.33AlliantTch 1.28 | |||||||
| 10 | x15333114.76110.18 | 114.04 | +3.42 | ||||
| 10.658.45AlliGlCvInc 1.08 | 10892 | 9.47 | 9.22 | 9.36 | — | .10 | |
| 10.108.15AlliGblCv2 1.02 | 12549 | 8.96 | 8.70 | 8.78 | — | .19 | |
| 19.2315.55AlliNFJDv 1.80 | 11654 | 17.78 | 17.27 | 17.72 | +.36 | ||
| 21.1518.36AlliGlEqCv 1.52f | 4290 | u21.15 | 20.49 | 20.95 | +.30 | ||
| 25.4222.68AlldCap47 1.72 | 553 | 25.37 | 25.26 | 25.32 | — | .04 | |
| 39.7431.04AlldWldAs .90 | 8 | 29713 | 37.47 | 36.61 | 37.17 | — | .12 |
| 34.0825.71AllisonTrn .60f | |||||||
| 28 | 68894u34.08 | 33.13 | 33.59 | +.22 | |||
| 67.9149.18Allstate 1.12 | 11 | 91638 | u67.91 | 66.11 | 67.40 | +.82 | |
| 25.4220.64AllstatpfA 1.41 | 1323 | u25.42 | 24.97 | 25.15 | +.03 | ||
| 25.7523.70Allstate53 1.28 | 2163 | 25.40 | 24.94 | 25.40 | +.41 | ||
| 27.2325.02AllstatpfC 1.69 | 1877 | 27.18 | 26.88 | 27.03 | — | .07 | |
| 27.0724.56AllstatpfD 1.66 | 269 | 26.84 | 26.50 | 26.60 | — | .13 | |
| 26.5524.65AllstatpfE 1.66 | 2476 | u26.55 | 26.39 | 26.49 | +.09 | ||
| 26.2424.91AllstatpfF 1.56 | 1009 | 26.05 | 25.82 | 26.01 | +.07 | ||
| 25.3019.42AllyFinn | 110952 | 23.81 | 23.23 | 23.46 | |||
| 27.7925.60AllyFnpfB 2.13 | 15163 | 26.70 | 26.42 | 26.45 | — | .05 | |
| 4.742.30AlonBlueSq | 40 | 2.53 | 2.36 | 2.46 | +.06 | ||
| 17.5812.08AlonUSA .40a | 67 | 65054 | 16.81 | 15.40 | 15.96 | — | .48 |
| 20.7312.51AlonUsaLP 1.79e | |||||||
| 8 | 9062 | 18.15 | 16.92 | 17.78 | +.65 | ||
| 27.5524.55AlpUSQVal | 895 | 26.75 | 25.90 | 26.32 | +.32 | ||
| 7.881.59AlphaNRs | 497852 | 2.67 | 2.16 | 2.54 | — | .06 | |
| 10.648.84AlpGDDrs .77 | x3578 | 9.99 | 9.81 | 9.96 | +.17 | ||
| 7.486.32AlpGPPrp .60 | x11293 | 6.96 | 6.79 | 6.87 | — | .04 | |
| 9.037.72AlpToDvrs .68 | x15770 | 8.76 | 8.58 | 8.67 | +.06 | ||
| 44.4331.76AlpsETF 3.02e | 194 | 43.84 | 43.20 | 43.64 | +.06 | ||
| 57.4648.32AlpsEqSect .90e | 763 | u57.46 | 56.20 | 57.17 | +.83 | ||
| 47.1238.72AlpGCmEq .88e | 119 | 41.77 | 40.77 | 41.77 | +1.19 | ||
| 25.8625.10AlpStxE600 | 57 | u25.86 | 25.38 | 25.86 | +.60 | ||
| 25.8815.58AlpSprotG | 10100 | 19.62 | 17.99 | 19.06 | +.85 | ||
| 27.5124.43AlpWkplEq | 49 | u27.51 | 27.28 | 27.40 | +.04 | ||
| 28.9624.93AlpEDvDg .66e | 384 | 26.90 | 26.06 | 26.86 | +.40 | ||
| 31.4224.32AlpAlerEn .56e | 200 | 30.26 | 29.22 | 29.83 | +.75 | ||
| 32.3625.71AlpIntDvDg 1.24e | 3428 | 27.76 | 27.21 | 27.66 | +.18 | ||
| 32.2027.53AlpBarr400 .05p | 1053 | u32.20 | 31.25 | 31.80 | +.14 | ||
| 26.1623.11AlpEqHiVol 2.24e | 575 | 24.04 | 23.70 | 23.89 | +.11 | ||
| 25.6924.70AlpRivStInc .84e | 1764 | 25.11 | 24.82 | 24.90 | — | .19 | |
| 30.6326.98AlpVSVolLC .26e | 347 | u30.63 | 30.16 | 30.47 | +.31 | ||
| 28.7926.17AlpVSTailR .28e | 44 | u28.79 | 28.53 | 28.75 | +.27 | ||
| 39.2132.08AlpsDvDog 1.24e | |||||||
| 9490u39.21 | 38.23 | 38.94 | +.63 | ||||
| 19.3516.63AlpAlerMLP 1.14e | |||||||
| 255872 | 19.08 | 18.39 | 18.74 | +.27 | |||
| 35.0518.28AltisResid 1.73e | 23886 | 20.30 | 18.41 | 19.64 | +1.10 | ||
| 50.0933.80Altria 2.08f | 23 | 370135 | 49.44 | 48.70 | 49.24 | +.46 | |
| 12.608.25AlumChina | 6953 | 11.27 | 10.50 | 11.12 | — | .55 | |
| 26.6914.97AmREIT .80 | 74 | 5336 | 26.67 | 26.44 | 26.53 | ||
| 24.9017.35ATrFnpfA 1.69 | 813 | u24.90 | 24.10 | 24.80 | +.52 | ||
| 24.9923.68AmTrFpfB 1.81 | 1315 | 24.98 | 24.65 | 24.94 | +.14 | ||
| 25.3424.10AmTrFpfC 1.91 | 2269 | u25.34 | 24.96 | 25.27 | +.32 | ||
| 18.099.50AmberRdn | 5246 | 11.43 | 10.96 | 11.39 | +.05 | ||
| 8.675.94Ambev .33e | 698512 | 6.86 | 6.08 | 6.75 | +.64 | ||
| 44.2234.71Ameren 1.64f | 18 | 64507 | 43.61 | 42.16 | 42.83 | +.62 | |
| 10.815.59Ameresco | 2596 | 8.38 | 7.77 | 8.08 | — | .01 | |
| 26.9519.03AMovilL .36e | 19 | 261885 | 24.22 | 23.15 | 24.17 | +.91 | |
| 39.4430.64AmAssets .93f | 83 | 5778 | 39.12 | 38.27 | 38.39 | — | .30 |
| 21.4816.37AmAxle | 10 | 50469 | 20.96 | 20.09 | 20.84 | +.49 | |
| 40.7431.64AmCampus 1.52 | |||||||
| 68 | 40219 | 39.42 | 38.34 | 39.36 | +.39 | ||
| 16.9510.12AEagleOut .50 | |||||||
| 27 | 174533 | 13.98 | 13.13 | 13.68 | +.18 | ||
| 59.8445.24AEP 2 | 16 | 120989 | 57.79 | 55.90 | 57.42 | +1.36 | |
| 27.8418.84AEqInvLf .18f | 16 | 14560 | 27.45 | 26.64 | 26.96 | —.24 | |
| 96.2478.41AmExp 1.04 | 17 | 143195 | 91.68 | 89.65 | 90.39 | — | .28 |
| 61.0052.89AFnclGrp 1f | 11 | 11795 | 60.89 | 59.52 | 60.25 | +.35 | |
| 26.9824.94AFnclGp50 1.75 | 226 | 26.58 | 26.31 | 26.50 | +.22 |
Copyright © The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed.
×![]()
