BC-150-actives-f

Estimated read time: 11-12 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 Information in the story may be outdated or superseded by additional information.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.

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Friday's prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AESCorp .20	61756	14.06	13.86	14.05+.06
AT&TInc 1.84f	267736	32.59	32.26	32.54+.20
AbbottLab .88f	86249	39.95	39.32	39.57—.16
AMD	514535	4.02	3.75	3.95+.22
AlcatelLuc .18e	69612	4.19	4.10	4.12—.09
Alcoa .12	340345	12.22	11.87	12.16+.10
AlphaNRs	336407	5.30	4.79	4.80—.68
Altria 1.92	66009	37.03	36.58	36.81—.08
Ambevn	79974	7.22	7.07	7.15—.10
AMovilL .34e	74433	19.62	19.13	19.59+.24
AmIntlGrp .50f
	x82445	51.86	50.89	51.25+.12
Annaly 1.50e	151253	11.12	10.91	10.96—.25
ArchCoal .04m	71791	4.69	4.42	4.45—.22
BcoBradpf .23e
	115989	11.98	11.70	11.80—.27
BkofAm .04	1048766	17.59	17.25	17.33—.02
BkNYMel .60	82033	33.56	32.92	33.51+.75
BiPVixrs	333585	44.34	42.60	43.90+.93
BarrickG .20	109434	20.09	19.71	19.91—.44
BestBuy .68	66973	25.97	25.19	25.80+.36
BigLots	118362	36.00	33.60	35.97+6.72
BlockHR .80	81093	31.00	30.03	30.39—.57
BostonSci	162626	13.74	13.36	13.70+.15
CabotOGs .08	73265	35.47	35.01	35.11+.14
Cemex .45t	89276	13.11	12.79	12.98—.01
Cemigpfs 2.02e	114900	5.76	5.55	5.63—.31
ChesEng .35	59538	25.88	25.52	25.85+.33
Chimera .36a	135079	3.17	3.12	3.13—.02
Citigroup .04	253879	50.41	49.37	49.62—.09
CliffsNRs .60	106225	19.18	18.50	18.65—.45
CocaCola 1.22f	169992	38.61	38.36	38.55+.08
Corning .40	84698	19.78	19.57	19.64+.10
Couponsn	113246	33.00	27.10	30.00
CSVInvNG	123330	3.42	3.22	3.32+.06
DRHorton .15	64412	24.03	23.36	23.47—.39
DeltaAir .24	117875	35.85	34.80	35.36—.01
DxFinBrrs	62937	19.79	19.31	19.56—.17
DxSCBrrs	130267	14.87	14.35	14.66+.06
DirDGdBrs	62309	20.32	19.63	20.00+1.20
DxSCBulls 1.19e
	84585	86.50	83.46	84.75—.25
Disney .86f	74083	83.65	82.02	82.21—1.13
E-CDang	78724	18.89	17.31	18.66+.73
E-House .15e	62622	16.17	14.62	15.23+.79
EMCCp .40	203569	27.15	26.82	27.04+.11
EnCanag .28	66031	20.16	19.75	20.07+.18
ExcoRes .20	71275	5.28	4.99	5.24+.08
Exelon 1.24	79405	29.83	29.14	29.82+.01
ExxonMbl 2.52
	118581	95.06	93.99	94.99+1.23
FordM .50f	232978	15.80	15.54	15.62—.05
ForestLab	76619	95.90	92.48	94.68—.50
FMCG 1.25a	199863	33.46	32.03	32.19—1.64
Gap .88f	120977	42.46	41.05	42.38+.09
GenElec .88	268773	26.35	25.97	26.13—.09
GenMotors 1.20
	164154	38.01	37.45	37.69+.15
Genworth	70024	17.05	16.76	16.95+.20
Gerdau .13e	98902	6.14	5.96	6.02—.24
GoldFLtd .02e	71579	3.90	3.75	3.77—.09
GpTelevisa .14e	73130	32.00	30.45	31.12—.73
Hallibrtn .60	87249	57.12	55.85	56.20—.72
HewlettP .58	91773	30.48	30.04	30.34+.25
HovnanE	76841	5.25	5.05	5.08—.14
ICICIBk .75e	60236	40.74	40.05	40.30+1.26
iShBrazil 1.44e	208157	40.96	40.06	40.32—.96
iShHK .61e	109433	20.22	19.89	20.04—.28
iShJapan .13e	291123	11.68	11.58	11.64—.08
iShSilver	98686	20.23	19.96	20.08—.58
iShChinaLC 1.02e
	231170	35.28	33.81	34.99—.39
iShEMkts .86e	620320	39.87	39.28	39.52—.51
iSh20yrT 3.35e
	76049	106.17	105.60	105.89—.67
iSEafe 1.70e	208334	67.96	67.32	67.66—.37
iShR2K 1.41e
	326875	120.47	119.03	119.70—.04
iShREst 2.37e	142632	68.65	67.74	68.04—.78
ItauUnibH .38r	65682	13.51	13.08	13.17—.37
JPMorgCh 1.52	178364	59.80	59.07	59.40+.50
JohnJn 2.64	67664	93.48	92.69	93.32+.43
JnprNtwk	73988	26.62	26.15	26.26—.18
Keycorp .22	177167	14.04	13.76	13.90+.26
KindMorg 1.64	90934	32.47	31.97	32.00—.29
KindrMwt	77888	1.91	1.78	1.86+.08
Kinrossg	97560	4.98	4.85	4.89—.10
Kroger .66	87421	44.37	43.38	43.78+.41
MGM Rsts	113153	28.75	28.03	28.29—.10
MktVGold .19e	392731	26.38	26.05	26.18—.61
MktVRus .74e	71493	23.39	22.76	23.09—.33
McDrmInt	77033	7.94	7.71	7.82—.02
Merck 1.76	105954	57.57	57.10	57.47+.21
Molycorp	60406	5.08	4.88	4.97—.03
MorgStan .20	142402	32.71	32.07	32.21+.37
NewmtM .60m	95585	24.64	23.88	24.60—.33
NokiaCp	311197	8.06	7.86	7.95+.13
NStarRlt 1f	68132	15.84	15.59	15.76+.05
OfficeDpt	113475	4.67	4.52	4.61—.02
Oi SA .45e	114488	1.56	1.52	1.53—.03
Oracle .48	137665	39.59	38.60	38.83—.63
PaloAltNet	75582	78.59	68.10	77.12+7.67
PeabdyE .34	129969	17.59	16.55	16.69—.94
Penney	295160	8.98	8.64	8.68+.04
PetrbrsA .77e	112965	11.61	11.26	11.34—.29
Petrobras .27e	251491	11.17	10.79	10.90—.28
Pfizer 1.04f	173876	32.66	32.18	32.43—.03
PSSrLoan 1.05e	60818	24.87	24.84	24.86
ProUShSP	145930	28.52	28.07	28.29—.01
PUShQQQrs	81291	55.97	54.43	55.43+.54
PulteGrp .20	x69980	20.62	20.05	20.31—.22
Qihoo360	61019	124.42	118.05	120.79—.74
RegionsFn .12	195552	11.11	10.96	11.05+.22
RiteAid	124527	6.73	6.55	6.56—.08
SpdrDJIA 3.60e
	72325	164.89	163.81	164.34+.25
SpdrGold	70440	129.23	128.21	129.09—1.08
S&P500ETF 3.35e
	1003774	188.96	187.43	188.26+.08
SpdrLehHY 2.95e
	76601	41.22	41.07	41.10—.12
Safeway .80	305823	38.100	38.15	38.60—.87
Salesforcs	111965	63.36	59.73	60.74—2.40
SandRdge	122441	6.45	6.20	6.45+.23
Schwab .24	91870	27.31	26.79	27.00+.06
SilvWhtng .45e	63832	25.59	24.84	25.18—.85
SwstAirl .16	70511	23.27	22.87	23.10—.02
Sprintn	137587	8.98	8.55	8.63—.25
SPMatls .96e	90334	48.12	47.64	47.79—.21
SPHlthC .83e	126044	60.00	59.07	59.45—.15
SPEngy 1.52e	97911	88.27	87.68	88.02+.17
SPDRFncl .32e
	602509	22.49	22.28	22.37+.10
SPInds .87e	126173	53.25	52.87	53.00+.17
SPTech .61e	71264	36.65	36.27	36.42—.11
SPUtil 1.46e	134965	39.99	39.52	39.99+.12
SunEdison	135254	21.90	20.72	21.11+.02
Synovus .04	79657	3.57	3.50	3.53+.03
TaiwSemi .50e	132580	19.02	18.69	18.77—.10
TevaPhrm 1.28e
	103425	50.70	49.24	49.30—.52
3DSys	66331	68.84	65.63	67.31—1.19
TimeWarn 1.27f	64722	69.33	68.11	68.30—.63
TrinaSolar	77034	18.77	17.80	18.34+.15
TurqHillRs	268314	4.36	3.94	4.08—.06
Twittern	71590	55.20	53.31	53.53—1.30
TwoHrbInv 1.17e
	96110	10.49	10.22	10.31—.17
USBancrp .92	60196	42.48	41.79	42.17+.52
USNGas	61726	25.85	25.28	25.55—.15
USSteel .20	60462	25.13	24.25	24.84—.24
ValeSA .78e	367059	13.44	13.00	13.04—.70
ValeSApf .78e	100727	11.83	11.47	11.56—.52
ValeroE 1f	77312	53.42	52.25	52.99+.11
VangEmg 1.15e
	196523	39.35	38.75	38.95—.55
VerizonCm 2.12
	389448	47.43	46.86	47.15—.31
Walgrn 1.26	59336	67.66	66.60	67.21+.50
WalterEn .04	144947	10.79	9.93	10.45—.49
WeathfIntl	116210	17.53	17.05	17.07—.14
WellsFargo 1.20
	202188	48.48	47.60	47.95+.61
WstnUnion .50	89308	17.08	16.70	16.72—.07
WTIndia .13e	65590	17.91	17.70	17.79—.02
Xerox .25f	93096	11.18	10.89	10.93—.16
YingliGrn	106728	7.15	6.58	6.76—.02