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 Information in the story may be outdated or superseded by additional information.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 —
| 33.3217.60AACHldn | 11174 | 30.89 | 27.02 | 29.50 | — | .46 | |
| 31.4122.37AAR .30 | 17 | 15456 | 29.26 | 26.85 | 27.30 | +.43 | |
| 27.2519.92ABBLtd .78e | 146954 | 21.44 | 20.43 | 21.41 | +.69 | ||
| 29.5024.22ABM .64f | 20 | 19865 | 28.60 | 27.19 | 28.00 | +.72 | |
| 117.8992.00ACELtd 2.58e | |||||||
| 12 | 100205115.30110.74 | 114.70 | +1.38 | ||||
| 41.3927.93ADTCorp .80 | |||||||
| 20 | 158905 | 35.35 | 30.45 | 34.55 | +4.04 | ||
| 15.6512.38AESCorp .40f | |||||||
| 17 | 434931 | 13.72 | 12.78 | 13.50 | +.21 | ||
| 54.4549.25AESpfC 3.38 | 341 | 51.17 | 50.64 | 51.07 | +.46 | ||
| 67.6254.99AFLAC 1.56f | 10 | 150420 | 61.34 | 57.05 | 61.18 | +2.90 | |
| 25.0520.45AFLAC52 1.38 | 1717 | 24.73 | 24.10 | 24.71 | +.58 | ||
| 20.0915.10AGMtgeIT 2.40 | |||||||
| 5 | x18370 | 19.38 | 18.07 | 18.86 | +.17 | ||
| 25.6521.10AGMtgpfA 2.06 | 444 | 25.04 | 24.70 | 25.01 | +.01 | ||
| 24.8520.21AGMtgpfB 2 | 479 | 24.48 | 23.70 | 24.09 | — | .38 | |
| 61.1441.56AGCO .44 | 9 | 125395 | 45.52 | 42.38 | 45.29 | +3.13 | |
| 55.5945.17AGLRes 1.96 | 13 | 54749 | 52.62 | 50.10 | 52.19 | +1.01 | |
| 12.956.51AHBelo .32a | 5 | 7045 | 12.88 | 12.10 | 12.65 | +.39 | |
| 11.375.08AKSteel | 610415 | 6.37 | d5.08 | 6.25 | +1.05 | ||
| 26.8318.81AMCEnt .80 | 46 | 16869 | 26.57 | 24.19 | 26.17 | +1.26 | |
| 17.2812.14AMECFWn | 35387 | 13.85 | d12.14 | 13.76 | +1.31 | ||
| 19.8710.35AMNHlth | 30 | 23094 | u19.87 | 17.54 | 19.87 | +2.08 | |
| 53.2832.31AOL | 39 | 55193 | 48.21 | 41.91 | 47.50 | +4.25 | |
| 10.675.40ARCDocu | 41 | 11165 | 9.70 | 8.99 | 9.51 | +.26 | |
| 15.369.53ASAGold .04e | 6453 | 10.38 | d9.53 | 10.20 | — | .20 | |
| 37.4831.74AT&TInc 1.88f | |||||||
| 10 | 1654929 | 33.76 | 32.07 | 33.54 | +1.38 | ||
| 16.503.90A10Nwksn | 27666 | 4.36 | 4.00 | 4.27 | +.26 | ||
| 5.022.71AUOptron .05e | 33093 | 4.81 | 4.55 | 4.64 | +.04 | ||
| 21.3515.19AVGTech | 23560 | 20.64 | 18.97 | 20.24 | +1.13 | ||
| 14.9511.73AVXCp .42f | 16 | 8524 | 14.54 | 13.77 | 14.49 | +.52 | |
| 49.6436.84AZZInc .60f | 21 | 7965 | 47.00 | 43.82 | 46.74 | +1.87 | |
| 36.7423.25Aarons .09f | 26 | 30592 | 28.90 | 27.18 | 28.60 | +1.12 | |
| 46.4535.65AbbottLab .96f | |||||||
| 27 | 342559u46.45 | 43.10 | 46.05 | +2.36 | |||
| 70.7645.50AbbVie 1.96f | 29 | 414834 | 68.62 | 64.80 | 67.71 | +2.44 | |
| 45.5026.19AberFitc .80 | 22 | 117837 | 28.25 | 26.96 | 27.57 | — | .19 |
| 11.309.01AbdGChina 1.34e | 939 | 10.17 | 9.91 | 10.09 | +.07 | ||
| 7.516.17AbdJapnEq .15e | 1046 | 7.30 | 6.89 | 7.21 | +.09 | ||
| 13.4211.60AbSingaFd .87e | 1477 | 12.00 | d11.60 | 11.96 | |||
| 32.5624.47AcadiaRlt .96f | 27 | 37339 | 32.47 | 30.78 | 32.22 | +.49 | |
| 91.3673.96Accenture 1.95e | |||||||
| 20 | 279007u91.36 | 81.66 | 90.51 | +8.61 | |||
| 66.7949.01AccessMid 2.46f | |||||||
| 64 | 47000 | 55.96d49.01 | 53.13 | +.37 | |||
| 9.455.47AccoBrds | 11 | 66166 | 9.00 | 8.54 | 8.90 | +.09 | |
| 5.913.42Accuride | 10946 | 4.62 | 4.32 | 4.35 | — | .22 | |
| 3.131.32AcornIntl | 303 | 1.71 | 1.55 | 1.65 | +.12 | ||
| 272.75156.40Actavis | 160883268.37254.56 | 265.39 | +6.39 | ||||
| 38.7626.45Actuant .04 | 14 | 97897 | 28.95 | d26.45 | 26.80 | —1.74 | |
| 146.28100.10Acuity .52 | 34 | 17857138.61127.85 | 137.38 | +7.46 | |||
| 14.9012.14AdamsEx 1.18e | 6767 | 13.92 | 13.15 | 13.83 | +.50 | ||
| 10.356.79Adecaogro | 9208 | 8.34 | 7.61 | 7.83 | — | .45 | |
| 38.7823.35Adeptusn | 5690 | u38.78 | 35.62 | 37.35 | +.85 | ||
| 163.36106.88AdvAuto .24 | |||||||
| 22 | 45224u163.36155.87 | 159.85 | —.40 | ||||
| 24.2614.74AdvDrainn .16 | 16522 | 22.55 | 21.15 | 22.55 | +.92 | ||
| 4.802.35AMD | 43 | 760076 | 2.60 | 2.42 | 2.57 | +.05 | |
| 6.894.44AdvSemi .22e | 51244 | 6.32 | 6.01 | 6.23 | +.04 | ||
| 7.233.47AdvOil&Gs | 57 | 20533 | 5.36 | 4.56 | 5.13 | +.51 | |
| 12.979.87Advantest .05e | 309 | 12.71 | 12.08 | 12.70 | +.28 | ||
| 19.6315.29AdvClayCv 1.13 | 5240 | 16.52 | 15.86 | 16.41 | +.26 | ||
| 7.936.04AdvCCvII .56 | 9120 | 6.31 | d6.04 | 6.30 | +.14 | ||
| 10.688.56AdvClEnh .84 | 2821 | 8.93 | d8.56 | 8.91 | +.18 | ||
| 39.7034.21AdSFocGr .18e | 103 | 37.63 | 36.14 | 37.57 | +1.36 | ||
| 22.2419.68AdvLgSht | 2 | 19.70 | 19.70 | 19.70 | +.02 | ||
| 53.4538.59AdvPerHY 3.99e | |||||||
| 24126 | 42.76d38.59 | 42.22 | +1.50 | ||||
| 26.3519.54AdvAthHiD | 217 | 21.12 | d19.54 | 21.12 | +1.04 | ||
| 100.1099.24AdvSSage .52e | 286 | 99.37 | d99.24 | 99.24 | — | .19 | |
| 14.0211.33AdSGldEur | 106 | 13.22 | 12.90 | 13.21 | — | .03 | |
| 13.4911.61AdSGldBP | 553 | 12.30 | 12.23 | 12.29 | — | .25 | |
| 14.5012.20AdSGldYen | 583 | 13.84 | 13.39 | 13.72 | — | .27 | |
| 13.5611.73AdvSIntGld | 31 | 12.76 | 12.50 | 12.76 | +.01 | ||
| 23.5019.20AdvAthBear | 15 | 20.45 | 19.58 | 19.83 | — | .25 | |
| 56.7748.90AdvNfltMS 1.37e | 1460 | 50.10 | 49.06 | 49.26 | +.03 | ||
| 29.2625.16AdvPTBusn .30p | 7 | 25.95 | 25.49 | 25.95 | +.22 | ||
| 33.9828.37AdSEqPro .34e | 81 | 31.26 | 30.08 | 31.26 | +.92 | ||
| 29.1426.93AdvSQAM .48e | 28.20 | ||||||
| 26.7524.24AdvSStarG | 147 | 26.59 | 25.70 | 26.59 | +.50 | ||
| 65.0057.94AdvGblEch .35e | 12 | 61.30 | 61.11 | 61.30 | —1.25 | ||
| 28.5423.47AdAccuGOp .21e | 202 | 23.61 | d23.47 | 23.61 | —.25 | ||
| 26.2924.09AdvMorgC | 1710 | 25.91 | 24.86 | 25.91 | +.69 | ||
| 56.7645.42AdvTrTabs .15e | 1349 | 55.98 | 53.35 | 55.70 | +1.48 | ||
| 30.4628.52AdvMeidll | 20 | 30.32 | 29.18 | 30.32 | +.84 | ||
| 27.9225.04AdMadGBd .85e | 128 | u27.92 | 25.40 | 25.71 | +.15 | ||
| 30.4825.80AdMadIntl .49e | 14 | 26.21 | 25.95 | 26.21 | +.41 | ||
| 44.4536.01AdMadDm .10e | 69 | 43.28 | 41.00 | 43.26 | +2.10 | ||
| 13.7311.26AdvActBear | 16214 | 12.06 | 11.45 | 11.49 | — | .35 | |
| 38.2427.23AecomTch | 12 | 97843 | 30.26 | 28.17 | 29.23 | — | .17 |
| 12.436.99AegeanMP .08f | |||||||
| 19 | 23054u12.43 | 11.01 | 12.03 | +.02 | |||
| 9.507.22Aegon .30e | 58328 | 7.67 | d7.22 | 7.63 | +.21 | ||
| 26.0423.00Aegoncap 1.59 | 2907 | 25.43 | 25.14 | 25.33 | +.12 | ||
| 25.9123.25Aegon6.5 1.63a | 1278 | 25.43 | 25.22 | 25.34 | +.02 | ||
| 24.8019.39Aegonflt 1.01 | 1499 | 22.99 | 21.32 | 22.91 | — | .01 | |
| 29.3027.35Aegon42 2 | 1793 | 28.22 | 27.72 | 28.17 | +.14 | ||
| 50.0231.85AerCap | 11 | 101493 | 39.49 | 36.56 | 39.17 | +.39 | |
| 12.233.91Aerohiven | 8265 | 4.99 | 4.54 | 4.84 | +.30 | ||
| 9.952.13Aeropostl | 198919 | 2.46 | 2.16 | 2.40 | +.09 | ||
| 91.8764.68Aetna 1f | 15 | 139281 | u91.87 | 85.62 | 90.84 | +3.54 | |
| 219.39174.43AffilMgrs | 27 | 32190214.09189.25 | 211.16+16.36 | ||||
| 26.7025.09AffMgrs22 1.31 | 176 | 25.80 | 25.56 | 25.74 | +.15 | ||
| 26.5821.78AffMgrs42 1.59 | 652 | 25.90 | 25.22 | 25.90 | +.58 | ||
| 43.7835.61Agilent .40 | 27 | 186971 | 41.43 | 38.09 | 41.38 | +1.66 | |
| 42.4121.65Agnicog .32 | 23 | 183814 | 25.40 | d21.65 | 24.92 | +.68 | |
| 31.9926.58AgreeRlt 1.80f | 24 | x9329 | 31.41 | 30.06 | 31.10 | +.62 | |
| 2.12.96AgriaCp | 3591 | 1.27 | 1.00 | 1.27 | +.19 | ||
| 103.9382.02Agriumg 3.12 | |||||||
| 17 | 31669 | 96.68 | 90.92 | 95.95 | +4.42 | ||
| 42.8930.01AirLease .16f | 15 | 43223 | 34.52 | 31.05 | 34.38 | +1.79 | |
| 148.74102.73AirProd 3.08 | |||||||
| 32 | 93475u148.74135.41 | 147.04 | +8.98 | ||||
| 21.4915.50Aircastle .88f | 19 | 20453 | 20.89 | 19.51 | 20.74 | +.74 | |
| 118.7599.32Airgas 2.20 | 24 | 22204116.36109.47 | 115.03 | +4.87 | |||
| 25.7423.47AlaPwpfN 1.30 | x336 | 25.40 | 24.70 | 25.32 | +.33 | ||
| 28.3025.02AlaPwpfO 1.46 | x109 | 27.35 | 26.70 | 26.70 | — | .03 | |
| 26.8623.75AlaPwpfP 1.32 | x148 | 26.19 | 25.28 | 25.45 | +.01 | ||
| 61.2737.93AlamoGp .28 | 16 | 3206 | 48.99 | 46.73 | 48.51 | +1.24 | |
| 12.786.34Alamosg .20 | 322260 | 7.53 | d6.34 | 7.45 | +.41 | ||
| 59.9734.81AlaskaAirs .50 | |||||||
| 15 | 86380 | 58.00 | 54.54 | 56.16 | +.35 | ||
| 39.0231.92AlbnyIn .64 | 18 | x7445 | 36.25 | 34.27 | 35.89 | +.24 | |
| 76.2851.35Albemarle 1.10 | |||||||
| 14 | 73857 | 59.47 | 54.29 | 58.69 | +3.09 | ||
| 4.622.28AlcatelLuc .18e | 476511 | 3.63 | 3.21 | 3.60 | +.25 | ||
| 17.759.51Alcoa .12 | 26 | 1307323 | 16.04 | 14.41 | 15.94 | +1.07 | |
| 55.0044.89AlcoapfB 2.69 | 16977 | 50.65 | 46.88 | 50.58 | +2.89 | ||
| 43.0031.94Alere | 22679 | 38.67 | 35.81 | 38.40 | +2.08 | ||
| 362.00276.00AlerepfB 12t | 80323.98312.01 | 319.08 | +4.41 | ||||
| 45.1633.98AlexBInc .20f | |||||||
| 26 | 21480 | 40.70 | 35.90 | 40.50 | +4.36 | ||
| 447.00316.35Alexanders 13 | |||||||
| 34 | 280423.35395.40 | 420.96+13.63 | |||||
| 91.4961.24AlexREE 2.96f | 51 | 26378 | 89.38 | 86.13 | 88.45 | +.51 | |
| 26.2021.15AlxREpfE 1.61 | 1324 | 25.83 | 25.40 | 25.73 | +.17 | ||
| 120.0082.81Alibaban | 919010111.20103.70 | 110.65 | +5.54 | ||||
| 482.00361.01AllegCp | 11 | 5830 | u482.00434.89 | 482.00+35.93 | |||
| 46.3229.74AllegTch .72 | 19 | 88150 | 33.44 | 30.02 | 33.36 | +2.83 | |
| 58.2942.11Allegion .32 | 30813 | 55.39 | 52.96 | 54.99 | +1.18 | ||
| 214.6697.25Allergan .20 | |||||||
| 42 | 167307214.58204.80 | 212.63 | +4.16 | ||||
| 55.4244.19Allete 1.96 | 18 | 17518 | u55.42 | 51.39 | 54.96 | +2.84 | |
| 14.2011.73AlliCAMun .75 | 1318 | 13.68 | 13.43 | 13.65 | +.20 | ||
| 300.49230.53AlliData | 27 | 39436292.96275.32 | 289.50+15.18 | ||||
| 14.2412.18AlliBNtlMu .87 | 5104 | 13.89 | 13.59 | 13.72 | +.05 | ||
| 3.181.52AlliancOne | 33642 | 1.83 | d1.52 | 1.77 | +.21 | ||
| 15.2712.35AlliBGlbHi .97a | 27591 | 12.95 | d12.35 | 12.90 | +.29 | ||
| 7.657.01AlliBInco .41a | 63111 | 7.55 | 7.35 | 7.48 | — | .07 | |
| 13.0411.46AlliNYMun .62 | 2240 | u13.04 | 12.86 | 13.01 | +.13 | ||
| 28.1820.91AlliBern 1.89e | 13 | 14658 | 25.55 | 23.75 | 24.87 | +.63 | |
| 65.8850.00AlliantEgy 2.04 | |||||||
| 19 | 31600u65.88 | 61.94 | 65.47 | +2.07 | |||
| 158.13100.36AlliantTch 1.28 | |||||||
| 10 | 16165111.00d100.36 | 110.76 | +7.26 | ||||
| 10.658.45AlliGlCvInc 1.08 | 14879 | 9.29 | 8.73 | 9.15 | +.40 | ||
| 10.108.06AlliGblCv2 1.02 | 14122 | 8.72 | d8.06 | 8.60 | +.47 | ||
| 19.2315.55AlliNFJDv 1.80 | 11167 | 17.16 | 16.41 | 17.07 | +.27 | ||
| 21.3918.36AlliGlEqCv 1.52f | 4028 | 21.20 | 20.20 | 21.10 | +.37 | ||
| 25.4222.68AlldCap47 1.72 | 650 | 25.34 | 25.15 | 25.25 | — | .01 | |
| 39.7431.04AlldWldAs .90 | 8 | 23500 | 37.29 | 35.48 | 37.07 | +.79 | |
| 34.4126.15AllisonTrn .60f | |||||||
| 28 | 109998 | 34.26 | 33.01 | 33.52 | +1.06 | ||
| 70.1449.18Allstate 1.12 | |||||||
| 11 | 159486u70.14 | 66.81 | 69.89 | +2.47 | |||
| 25.4220.64AllstatpfA 1.41 | 1204 | 25.40 | 24.80 | 25.34 | +.28 | ||
| 25.8023.78Allstate53 1.28 | 3467 | 25.56 | 25.07 | 25.55 | +.15 | ||
| 27.3125.03AllstatpfC 1.69 | 1238 | 26.96 | 26.74 | 26.85 | — | .05 | |
| 27.0724.56AllstatpfD 1.66 | 202 | 26.94 | 26.61 | 26.94 | +.19 | ||
| 26.7824.65AllstatpfE 1.66 | 5767 | u26.78 | 26.45 | 26.62 | — | .07 | |
| 26.2424.91AllstatpfF 1.56 | 771 | 26.20 | 25.63 | 26.20 | +.42 | ||
| 25.3019.42AllyFinn | 464297 | 23.91 | 21.43 | 23.26 | +1.07 | ||
| 27.7925.60AllyFnpfB 2.13 | 6224 | 26.60 | 26.20 | 26.56 | +.15 | ||
| 4.282.30AlonBlueSq | 726 | 2.85 | 2.42 | 2.68 | +.06 | ||
| 17.5811.64AlonUSA .40a | 52 | 70601 | 13.06 | d11.64 | 12.43 | —.03 | |
| 20.7311.63AlonUsaLP 1.79e | |||||||
| 6 | 17689 | 13.33d11.63 | 12.59 | +.09 | |||
| 27.5524.55AlpUSQVal | 1150 | 26.14 | 24.56 | 26.13 | +1.15 | ||
| 25.7525.06AlpValuIntl | 344 | u25.75 | d25.06 | 25.57 | |||
| 7.511.46AlphaNRs | 555710 | 1.68 | d1.46 | 1.65 | +.13 | ||
| 10.648.84AlpGDDrs .77 | x2761 | 10.05 | 9.62 | 9.93 | +.22 | ||
| 7.486.32AlpGPPrp .60 | x21812 | 6.62 | 6.38 | 6.56 | +.01 | ||
| 9.037.72AlpToDvrs .68 | x17579 | 8.67 | 8.25 | 8.61 | +.21 | ||
| 44.4331.76AlpsETF 3.02e | 185 | 44.22 | 42.69 | 43.96 | +.51 | ||
| 57.5048.32AlpsEqSect .90e | 817 | u57.50 | 54.59 | 57.36 | +1.98 | ||
| 47.1236.46AlpGCmEq .88e | 357 | 39.34 | d36.46 | 39.34 | +1.77 | ||
| 26.7024.42AlpStxE600 | 1 | 24.42 | d24.42 | 24.42 | — | .48 | |
| 25.8815.58AlpSprotG | 10816 | 17.96 | 15.96 | 17.54 | +.10 | ||
| 28.0824.43AlpWkplEq | 37 | u28.08 | 26.74 | 28.08 | +.91 | ||
| 28.9623.49AlpEDvDg .66e | 537 | 25.04 | d23.49 | 24.96 | +.28 | ||
| 31.4224.46AlpAlerEn .56e | 977 | 27.75 | 25.50 | 27.65 | +1.49 | ||
| 32.3625.50AlpIntDvDg 1.24e | |||||||
| 2858 | 27.00d25.50 | 26.66 | +.71 | ||||
| 32.2027.53AlpBarr400 .05p | 1211 | 31.75 | 30.00 | 31.75 | +1.15 | ||
| 26.1623.00AlpEqHiVol 2.24e | 617 | 23.66 | d23.00 | 23.62 | +.48 | ||
| 25.6924.21AlpRivStInc .84e | |||||||
| 2953 | 24.83d24.21 | 24.79 | +.39 | ||||
| 30.8526.98AlpVSVolLC .26e | 165 | 30.46 | 29.48 | 30.43 | +.56 | ||
| 28.9226.17AlpVSTailR .28e | 159 | 28.71 | 28.03 | 28.68 | +.30 | ||
| 39.2132.08AlpsDvDog 1.24e | |||||||
| 16465 | 38.99 | 37.07 | 38.76 | +1.33 | |||
| 19.3516.01AlpAlerMLP 1.14e | |||||||
| 550460 | 17.82d16.01 | 17.40 | +.59 | ||||
| 35.0518.28AltisResid 1.95e | |||||||
| x31532 | 20.63 | 19.58 | 20.02 | +.34 | |||
| 51.6733.80Altria 2.08 | 23 | 485432 | u51.67 | 48.91 | 50.56 | +.91 | |
| 12.608.25AlumChina | 8310 | 11.59 | 10.49 | 11.55 | +.88 | ||
| 27.1014.97AmREIT .80 | 74 | x14215 | 26.80 | 26.47 | 26.63 | +.12 | |
| 24.9817.86ATrFnpfA 1.69 | 475 | 24.44 | 23.70 | 23.98 | — | .02 | |
| 25.0423.68AmTrFpfB 1.81 | 455 | 24.81 | 24.42 | 24.74 | +.22 | ||
| 25.4524.10AmTrFpfC 1.91 | 584 | 25.04 | 24.75 | 25.00 | +.24 | ||
| 18.098.09AmberRdn | 11761 | 10.51 | d8.09 | 10.50 | +.47 | ||
| 8.675.56Ambev .33e | 912876 | 6.06 | d5.56 | 6.01 | +.15 | ||
| 45.5634.84Ameren 1.64f | |||||||
| 19 | 96764u45.56 | 42.15 | 45.12 | +2.20 | |||
| 10.815.59Ameresco | 5043 | 7.68 | 6.84 | 7.05 | — | .37 | |
| 26.9519.03AMovilL .36e | 17 | 327035 | 21.93 | 20.05 | 21.59 | +.64 | |
| 40.2830.64AmAssets .93f | 86 | 13226 | 39.80 | 38.03 | 39.55 | +.43 | |
| 22.5516.37AmAxle | 10 | 44068 | 22.30 | 21.12 | 22.19 | +.79 | |
| 40.9331.74AmCampus 1.52 | |||||||
| 70 | 66789u40.93 | 39.25 | 40.75 | +.50 | |||
| 15.6910.12AEagleOut .50 | |||||||
| 25 | x253904 | 13.75 | 12.94 | 13.30 | +.22 | ||
| 60.4845.24AEP 2 | 16 | 140779 | u60.48 | 57.20 | 59.89 | +1.20 | |
| 28.9118.84AEqInvLf .20f | |||||||
| 17 | 45237u28.91 | 26.73 | 28.35 | +.62 | |||
| 96.2478.41AmExp 1.04 | 17 | 265953 | 93.91 | 88.19 | 92.90 | +1.90 | |
| 62.5552.89AFnclGrp 1a | 11 | 20657 | 60.61 | 58.04 | 60.42 | +1.46 |
Copyright © The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed.
×![]()
