News / 

BC-150-actives-f

By The Associated Press | Posted - Mar. 7, 2014 at 3:41 p.m.



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 Information in the story may be outdated or superseded by additional information.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

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Friday's prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AESCorp .206175614.0613.8614.05+.06
AT&TInc 1.84f26773632.5932.2632.54+.20
AbbottLab .88f8624939.9539.3239.57—.16
AMD5145354.023.753.95+.22
AlcatelLuc .18e696124.194.104.12—.09
Alcoa .1234034512.2211.8712.16+.10
AlphaNRs3364075.304.794.80—.68
Altria 1.926600937.0336.5836.81—.08
Ambevn799747.227.077.15—.10
AMovilL .34e7443319.6219.1319.59+.24
AmIntlGrp .50f
x8244551.8650.8951.25+.12
Annaly 1.50e15125311.1210.9110.96—.25
ArchCoal .04m717914.694.424.45—.22
BcoBradpf .23e
11598911.9811.7011.80—.27
BkofAm .04104876617.5917.2517.33—.02
BkNYMel .608203333.5632.9233.51+.75
BiPVixrs33358544.3442.6043.90+.93
BarrickG .2010943420.0919.7119.91—.44
BestBuy .686697325.9725.1925.80+.36
BigLots11836236.0033.6035.97+6.72
BlockHR .808109331.0030.0330.39—.57
BostonSci16262613.7413.3613.70+.15
CabotOGs .087326535.4735.0135.11+.14
Cemex .45t8927613.1112.7912.98—.01
Cemigpfs 2.02e1149005.765.555.63—.31
ChesEng .355953825.8825.5225.85+.33
Chimera .36a1350793.173.123.13—.02
Citigroup .0425387950.4149.3749.62—.09
CliffsNRs .6010622519.1818.5018.65—.45
CocaCola 1.22f16999238.6138.3638.55+.08
Corning .408469819.7819.5719.64+.10
Couponsn11324633.0027.1030.00
CSVInvNG1233303.423.223.32+.06
DRHorton .156441224.0323.3623.47—.39
DeltaAir .2411787535.8534.8035.36—.01
DxFinBrrs6293719.7919.3119.56—.17
DxSCBrrs13026714.8714.3514.66+.06
DirDGdBrs6230920.3219.6320.00+1.20
DxSCBulls 1.19e
8458586.5083.4684.75—.25
Disney .86f7408383.6582.0282.21—1.13
E-CDang7872418.8917.3118.66+.73
E-House .15e6262216.1714.6215.23+.79
EMCCp .4020356927.1526.8227.04+.11
EnCanag .286603120.1619.7520.07+.18
ExcoRes .20712755.284.995.24+.08
Exelon 1.247940529.8329.1429.82+.01
ExxonMbl 2.52
11858195.0693.9994.99+1.23
FordM .50f23297815.8015.5415.62—.05
ForestLab7661995.9092.4894.68—.50
FMCG 1.25a19986333.4632.0332.19—1.64
Gap .88f12097742.4641.0542.38+.09
GenElec .8826877326.3525.9726.13—.09
GenMotors 1.20
16415438.0137.4537.69+.15
Genworth7002417.0516.7616.95+.20
Gerdau .13e989026.145.966.02—.24
GoldFLtd .02e715793.903.753.77—.09
GpTelevisa .14e7313032.0030.4531.12—.73
Hallibrtn .608724957.1255.8556.20—.72
HewlettP .589177330.4830.0430.34+.25
HovnanE768415.255.055.08—.14
ICICIBk .75e6023640.7440.0540.30+1.26
iShBrazil 1.44e20815740.9640.0640.32—.96
iShHK .61e10943320.2219.8920.04—.28
iShJapan .13e29112311.6811.5811.64—.08
iShSilver9868620.2319.9620.08—.58
iShChinaLC 1.02e
23117035.2833.8134.99—.39
iShEMkts .86e62032039.8739.2839.52—.51
iSh20yrT 3.35e
76049106.17105.60105.89—.67
iSEafe 1.70e20833467.9667.3267.66—.37
iShR2K 1.41e
326875120.47119.03119.70—.04
iShREst 2.37e14263268.6567.7468.04—.78
ItauUnibH .38r6568213.5113.0813.17—.37
JPMorgCh 1.5217836459.8059.0759.40+.50
JohnJn 2.646766493.4892.6993.32+.43
JnprNtwk7398826.6226.1526.26—.18
Keycorp .2217716714.0413.7613.90+.26
KindMorg 1.649093432.4731.9732.00—.29
KindrMwt778881.911.781.86+.08
Kinrossg975604.984.854.89—.10
Kroger .668742144.3743.3843.78+.41
MGM Rsts11315328.7528.0328.29—.10
MktVGold .19e39273126.3826.0526.18—.61
MktVRus .74e7149323.3922.7623.09—.33
McDrmInt770337.947.717.82—.02
Merck 1.7610595457.5757.1057.47+.21
Molycorp604065.084.884.97—.03
MorgStan .2014240232.7132.0732.21+.37
NewmtM .60m9558524.6423.8824.60—.33
NokiaCp3111978.067.867.95+.13
NStarRlt 1f6813215.8415.5915.76+.05
OfficeDpt1134754.674.524.61—.02
Oi SA .45e1144881.561.521.53—.03
Oracle .4813766539.5938.6038.83—.63
PaloAltNet7558278.5968.1077.12+7.67
PeabdyE .3412996917.5916.5516.69—.94
Penney2951608.988.648.68+.04
PetrbrsA .77e11296511.6111.2611.34—.29
Petrobras .27e25149111.1710.7910.90—.28
Pfizer 1.04f17387632.6632.1832.43—.03
PSSrLoan 1.05e6081824.8724.8424.86
ProUShSP14593028.5228.0728.29—.01
PUShQQQrs8129155.9754.4355.43+.54
PulteGrp .20x6998020.6220.0520.31—.22
Qihoo36061019124.42118.05120.79—.74
RegionsFn .1219555211.1110.9611.05+.22
RiteAid1245276.736.556.56—.08
SpdrDJIA 3.60e
72325164.89163.81164.34+.25
SpdrGold70440129.23128.21129.09—1.08
S&P500ETF 3.35e
1003774188.96187.43188.26+.08
SpdrLehHY 2.95e
7660141.2241.0741.10—.12
Safeway .8030582338.10038.1538.60—.87
Salesforcs11196563.3659.7360.74—2.40
SandRdge1224416.456.206.45+.23
Schwab .249187027.3126.7927.00+.06
SilvWhtng .45e6383225.5924.8425.18—.85
SwstAirl .167051123.2722.8723.10—.02
Sprintn1375878.988.558.63—.25
SPMatls .96e9033448.1247.6447.79—.21
SPHlthC .83e12604460.0059.0759.45—.15
SPEngy 1.52e9791188.2787.6888.02+.17
SPDRFncl .32e
60250922.4922.2822.37+.10
SPInds .87e12617353.2552.8753.00+.17
SPTech .61e7126436.6536.2736.42—.11
SPUtil 1.46e13496539.9939.5239.99+.12
SunEdison13525421.9020.7221.11+.02
Synovus .04796573.573.503.53+.03
TaiwSemi .50e13258019.0218.6918.77—.10
TevaPhrm 1.28e
10342550.7049.2449.30—.52
3DSys6633168.8465.6367.31—1.19
TimeWarn 1.27f6472269.3368.1168.30—.63
TrinaSolar7703418.7717.8018.34+.15
TurqHillRs2683144.363.944.08—.06
Twittern7159055.2053.3153.53—1.30
TwoHrbInv 1.17e
9611010.4910.2210.31—.17
USBancrp .926019642.4841.7942.17+.52
USNGas6172625.8525.2825.55—.15
USSteel .206046225.1324.2524.84—.24
ValeSA .78e36705913.4413.0013.04—.70
ValeSApf .78e10072711.8311.4711.56—.52
ValeroE 1f7731253.4252.2552.99+.11
VangEmg 1.15e
19652339.3538.7538.95—.55
VerizonCm 2.12
38944847.4346.8647.15—.31
Walgrn 1.265933667.6666.6067.21+.50
WalterEn .0414494710.799.9310.45—.49
WeathfIntl11621017.5317.0517.07—.14
WellsFargo 1.20
20218848.4847.6047.95+.61
WstnUnion .508930817.0816.7016.72—.07
WTIndia .13e6559017.9117.7017.79—.02
Xerox .25f9309611.1810.8910.93—.16
YingliGrn1067287.156.586.76—.02

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

The Associated Press

    SIGN UP FOR THE KSL.COM NEWSLETTER

    Catch up on the top news and features from KSL.com, sent weekly.
    By subscribing, you acknowledge and agree to KSL.com's Terms of Use and Privacy Policy.

    KSL Weather Forecast