*52-week * ‥*‥ ‥*‥ ‥*‥ ‥*‥ Sales*‥*‥*‥*‥*‥*‥*

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 Information in the story may be outdated or superseded by additional information.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

31.5516.02AAR .30	22	28093	31.13	28.55	30.89	+1.99
27.2520.65ABBLtd .78e	70533	26.00	24.83	25.51	+.03
29.5020.09ABM .62	21	19234	u29.50	27.63	28.44	+.21
104.0784.73ACELtd 2.26e
	13	75872	98.76	95.85	97.77	—.10
50.3728.65ADTCorp .80f
	17	131416	31.58	30.12	30.85	+.14
15.5411.17AESCorp .20	16	302426	14.14	13.55	14.05	+.40
51.9249.75AESpfC 3.38	141	50.99	50.67	50.74	+.01
67.6248.54AFLAC 1.48	10	84023	66.01	63.00	65.61	+1.53
27.4120.45AFLAC52 1.38	1887	23.24	22.95	23.03	—	.10
26.9415.10AGMtgeIT 2.40	17479	18.79	18.00	18.06	—	.28
26.3121.10AGMtgpfA 2.06	381	23.98	23.43	23.82	+.37
25.6920.21AGMtgpfB 2	431	23.52	23.06	23.32	+.17
64.6047.29AGCO .44f	9	64476	54.61	51.99	54.17	+1.69
49.3140.01AGLRes 1.96f	18	33278	47.55	46.65	47.04
13.005.11AHBelo .32	17	10897	u13.00	10.99	11.60	+.56
8.472.76AKSteel	260022	6.45	5.90	6.32	+.11
25.8118.81AMCEntn	27816	u25.81	22.77	25.47	+2.58
16.2011.30AMNHlth	21	16980	14.62	13.74	14.47	+.54
53.2832.19AOL	39	54760	45.65	43.03	44.04	+.26
9.352.18ARCDocu	85	9943	8.15	7.58	7.66	—	.23
19.7011.39ASAGold .18e	1886	14.89	14.39	14.51	+.09
39.0031.74AT&TInc 1.84f
	10	1291302	32.59	31.76	32.54	+.61
4.982.71AUOptron	23041	3.41	3.23	3.34	+.01
26.5612.10AVGTech	31956	20.87	18.35	20.07	+1.34
14.1911.09AVXCp .38f	19	8667	13.15	12.58	13.06	+.23
49.6434.61AZZInc .56	19	8633	46.00	42.78	45.59	+1.22
32.2726.18Aarons .08	17	71564	31.26	29.73	30.48	—	.25
40.4932.70AbbottLab .88f
	25	438084u40.49	38.83	39.57	—.21
54.7836.86AbbVie 1.68f	20	306511	52.77	49.79	51.46	+.55
55.2331.14AberFitc .80
	59	x150339	42.49	38.90	41.24	+1.81
11.309.01AbdGChina 1.34e	2105	9.54	9.27	9.38	—	.08
14.7911.79AbSingaFd .92e	618	12.58	12.08	12.43	+.15
29.3222.89AcadiaRlt .92f	42	18470	27.06	25.98	26.19	—.26
85.8869.00Accenture 1.74e
	17	99095	84.69	81.78	83.93	+.58
59.1937.60AccessMid 2.22f
	51	10675	58.45	56.55	57.54	+1.09
8.065.47AccoBrds	7	59252	6.26	5.80	6.08	+.16
11.587.98AccretivH	35890	8.65	7.98	8.23	—	.05
6.883.10Accuride	20366	5.05	4.26	4.87	+.46
2.971.42AcornIntl	433	1.81	1.60	1.65	—	.08
230.7785.28Actavis	37	159164227.39206.48	213.18	—7.64
39.8429.16Actuant .04	96	32700	35.11	34.17	34.40	—	.66
146.2865.99Acuity .52
	42	13991u146.28138.38	143.52	+2.47
13.3211.34AdamsEx .84e	5954	13.13	12.80	13.03	+.11
8.586.01Adecaogro	10614	8.09	7.60	8.00	+.16
106.6678.19AFPProv 16.60e	272	86.00	83.21	83.26	—2.15
129.9975.63AdvAuto .24
	23	38401u129.99125.08	126.80	—.56
4.652.26AMD	1066872	4.02	3.60	3.95	+.24
5.383.87AdvSemi .18e	18	37914	5.38	4.92	5.28	+.31
4.572.97AdvOil&Gs	8039	4.19	3.99	4.12	+.03
18.1510.05Advantest	860	10.68	10.40	10.49	—	.52
19.2416.19AdvClayCv 1.13	3560	u19.24	18.81	19.03	+.02
7.936.58AdvCCvII .56	5504	u7.93	7.70	7.78	—	.03
10.689.34AdvClEnh .84	2604	10.58	10.37	10.44	—	.07
38.9931.25AdSFocGr .13e	27	38.96	37.75	38.38	—	.08
25.4921.00AdvLgSht	2368	21.17	d21.00	21.13	—	.35
52.6749.01AdvPerHY 4.05e	16635	52.66	52.40	52.54	+.05
100.0299.90AdvSSage .02p	18	99.98	99.95	99.97	+.03
13.3212.85AdSGldEur	44	u13.32	13.05	13.21	+.10
13.3012.75AdSGldBP	4	u13.30	12.97	13.30	+.40
13.5012.77AdSGldYen	484	u13.50	13.10	13.41	+.32
13.3112.81AdvSIntGld	52	u13.31	13.10	13.10	+.10
25.2122.15AdvAthBear	2	22.53	22.19	22.19	—	.34
51.0148.59AdvNfltMS 1.17e	580	49.96	49.84	49.88	—	.04
27.3525.10AdvPTBusn .30p	111	u27.35	27.16	27.21	+.01
30.7228.37AdSEqPro .34e	525	u30.72	29.97	30.50	—	.09
28.9525.49AdvSQAM .48e	24	28.70	28.07	28.41	+.05
25.8023.34AdvSStarG	44	25.40	25.14	25.36	+.03
63.9852.03AdvGblEch .02e	10	62.09	61.00	62.09	+.82
30.2125.36AdAccuGOp .21e	50	27.00	26.28	26.98	+.04
25.9523.21AdvCambG	234	25.66	25.24	25.53	+.16
50.3937.78AdvTrTabs .15e	928	u50.39	48.74	49.76	+.38
30.1627.25AdvMeidll	130	29.87	29.41	29.73	+.15
27.1324.40AdMadGBd .78e	50	25.80	25.65	25.65	—	.05
29.1923.28AdMadIntl .49e	30	u29.19	28.53	29.13	+.21
39.5129.75AdMadDm .10e	41	u39.51	38.62	39.51	+.44
18.5412.50AdvActBear	6805	12.84	d12.50	12.61	—	.05
35.2427.35AecomTch	13	43211	32.43	30.62	32.27	+.33
12.725.74AegeanMP .04	18	12640	10.60	9.69	10.37	+.24
9.505.71Aegon .30e	80391	9.08	8.51	8.88	—	.07
26.9621.65Aegoncap 1.59	10234	25.53	24.80	25.35	+.42
25.7523.71Aegon6.875 1.72	1382	25.01	24.98	25.00	+.01
25.8724.54Aegon7.25 1.81	4286	25.50	25.23	25.44	+.06
26.9922.67Aegon6.5 1.63a	6147	25.10	24.81	24.99	+.11
25.2719.35Aegonflt 1.01	895	21.33	21.12	21.13	—	.07
29.3025.68Aegon42 2	2889	28.36	27.95	28.33
43.6915.04AerCap	31	51371	43.33	41.09	42.34	—	.66
9.176.04Aeroflex	4125	8.61	7.94	8.41	+.42
17.106.04Aeropostl	101212	7.63	7.09	7.38	+.04
74.3846.86Aetna .90	14	108401	u74.38	71.60	73.71	+1.00
219.39142.67AffilMgrs	30	28228197.04185.52	196.45	+8.40
26.1624.40AffMgrs22 1.31	685	25.88	25.43	25.43	—	.24
27.6022.22AffMgrs42 1.59	728	24.43	24.12	24.19	—	.21
61.2240.32Agilent .53f	21	168680	59.32	55.79	58.42	+1.49
41.5723.77Agnicog .32m	31	86764	33.37	31.83	32.38	+.26
34.2526.62AgreeRlt 1.72f	20	3762	31.99	30.32	30.67	—	.07
2.12.71AgriaCp	38355	u2.12	1.51	1.84	+.25
107.3777.19Agriumg 3	13	33045	96.96	91.40	96.04	+3.76
38.0125.13AirLease .12	20	38656	37.21	35.90	36.76	—	.19
123.6084.04AirProd 2.84
	26	47559u123.60119.65	121.67	+.35
21.3512.88Aircastle .80	23	x21115	20.10	19.26	19.90	+.40
113.1692.86Airgas 1.92	23	21940108.68106.06	107.58	—	.22
26.2923.47AlaPwpfN 1.30	160	25.16	24.98	25.08	+.01
29.4824.90AlaPwpfO 1.46	75	27.36	26.90	27.16	+.41
26.6523.75AlaPwpfP 1.32	77	25.24	24.99	25.05	+.05
61.2735.34AlamoGp .28	21	1568	59.12	51.13	59.12	+6.54
17.388.87Alamosg .20	29	11200	10.09	9.67	10.00	+.46
91.7350.31AlaskaAir 1f	12	34143	u91.73	84.30	89.40	+2.76
37.6927.24AlbnyIn .60	29	4370	37.16	35.49	36.79	+.71
70.0056.64Albemarle 1.10f
	14	31429	67.25	65.16	66.55	+.56
4.681.27AlcatelLuc .18e	262190	4.30	4.10	4.12	—	.16
12.367.63Alcoa .12	37	1304819	u12.36	11.46	12.16	+.42
39.9022.71Alere	31796	37.60	35.66	37.55	+.81
302.05203.04AlerepfB 12t	3300.12296.69	298.84	—2.49
46.2332.55AlexBInc .16	45	8242	42.75	40.61	41.25	—	.37
392.54266.44Alexanders 13f
	31	975u392.54355.55	358.60—16.11
78.4360.86AlexREE 2.72	46	21365	74.34	71.88	72.46	+.01
27.4221.15AlxREpfE 1.61	512	23.99	23.32	23.52	—	.36
420.89361.01AllegCp	11	4920403.44383.03	402.90+17.40
36.7025.60AllegTch .72	24	62461	34.90	31.13	33.97	+2.19
55.7840.24Allegionn .32	36380	55.00	52.59	53.39	—	.96
129.6981.33Allergan .20
	38	99825u129.69125.24	127.99	+.99
54.1445.78Allete 1.96f	19	14895	50.99	49.59	50.19	—	.32
15.0011.60AlliCAMun .75	x1471	12.82	12.47	12.48	—	.14
289.78152.80AlliData	31	25839288.53274.05	287.78	+2.67
15.5811.87AlliBNtlMu .87	x4460	13.21	12.84	12.94	—	.07
4.232.41AlliancOne	19714	2.97	2.65	2.80	+.11
17.2513.72AlliBGlbHi 1.20a
	x13612	15.00	14.53	14.58	—.16
8.436.80AlliBInco .41a	x27562	7.41	7.28	7.28	—	.07
14.3911.35AlliNYMun .62	x703	12.65	12.32	12.32	+.04
27.3818.77AlliBern 1.79e	13	14421	24.30	23.35	23.85	—.37
54.4546.79AlliantEgy 2.04f
	16	16845	54.36	52.99	53.73	—.51
145.1664.11AlliantTch 1.28f
	14	21376141.18132.69	139.19	+4.40
10.358.69AlliGlCvInc 1.08
	15704u10.35	10.11	10.31	+.11
9.908.11AlliGblCv2 1.02	14994	u9.90	9.64	9.87	+.16
18.8815.56AlliNFJDv 1.80	12910	18.25	17.91	17.93	—	.25
19.9617.32AlliGlEqCv 1.12a	5412	19.78	19.19	19.62	+.26
25.6822.63AlldCap47 1.72	779	24.67	24.25	24.44	+.02
113.2886.49AlldWldA 2	8	13031103.38	98.67	101.44	+1.72
31.2720.67AllisonTrn .48	34	63721	30.37	29.48	29.95	+.17
55.7345.60Allstate 1.12f
	12	134886u55.73	53.60	55.71	+1.45
27.2422.95Allstate53 1.28	1273	25.07	24.65	24.85	—	.13
25.4720.64AllstatpfA	1533	23.34	23.01	23.30	+.15
26.3624.79AllstatpfC 1.69	1330	25.78	25.55	25.75	+.12
25.9524.56AllstatpfD	522	25.50	25.31	25.42	—	.04
24.9324.80AllstatpfE 1.66	7724	u24.93	d24.80	24.80
27.6525.42AllyFnpfB 2.13	5777	27.43	27.18	27.37	+.02
4.742.71AlonBlueSq	107	4.03	3.92	3.95	+.03
20.448.55AlonUSA .24a	17	42251	14.60	12.92	13.91	+.52
27.9510.25AlonUsaLP .89e
	6	13982	14.35	12.51	14.12	—.12
9.054.78AlphaNRs	657178	5.51	4.79	4.80	—	.57
40.7729.57AlphaCAlt .39e	1451	40.33	38.75	39.86	+.47
10.268.80AlpGDDrs .77	2625	10.16	9.85	10.07	+.12
8.986.66AlpGPPrp .60	12236	7.22	7.04	7.12	—	.06
8.657.52AlpToDvrs .68	25165	8.52	8.35	8.47	+.01
44.8736.84AlpsETF 2.40e	480	40.97	38.22	40.35	+.08
52.3642.54AlpsEqSect .80e	502	u52.36	51.00	52.23	+.53
45.3939.35AlpsCRB .88e	121	44.00	42.83	43.74	+.47
25.6924.95AlpWkplEq	203	u25.69	24.99	25.58	+.28
26.6024.32AlpAlerEn .07p	244	u26.60	26.05	26.34	+.24
30.3924.89AlpIntDvDg .42e	689	u30.39	29.10	30.13	+.23
30.10023.91AlpBarr400 .05p
	2796u30.100	29.91	30.85	+.43
26.4925.06AlpEqHiVol 2.30e	2576	25.63	25.33	25.37	—.09
33.0425.66AlpsUSLCap .39e	37	u33.04	32.79	32.79	—	.01
26.3619.42AlpsAsiaxJ .44e	5	19.96	19.96	19.96	+.37
27.1624.04AlpsMltAst .45e	341	u27.16	26.50	26.62	—	.07
25.3118.18AlpsGEqTr .41e	11	18.79	18.69	18.79	+.56
25.4424.43AlpRivStInc .20e	1074	25.44	25.28	25.30	—	.11
28.5324.79AlpVSVolLC .26e	429	u28.53	28.06	28.45	+.21
27.3924.83AlpVSTailR .50e	48	u27.39	27.09	27.36	+.19
34.5728.57AlpsDvDog 1.17e
	7883u34.57	33.80	34.45	+.35
18.3616.75AlpAlerMLP 1.09e
	150033	17.60	17.35	17.52	+.11
35.0515.41AltisResid .75e	60045	31.09	27.84	30.08	+1.50
38.5833.12Altria 1.92	16	499711	37.33	36.00	36.81	+.55
10.737.25AlumChina	5211	9.04	8.70	8.75	—	.18
21.0614.97AmREIT .80	20	3284	18.00	17.15	17.41	+.07
24.3517.35ATrFnpfA 1.69	1240	23.34	22.61	23.20	+.52
7.856.23Ambevn	439239	7.37	6.93	7.15	—	.05
47.2627.59AMCOL .80	50	29725	u47.26	46.24	46.66	+2.28
42.2432.34Ameren 1.60	34	101686	40.99	39.59	39.89	—	.52
10.886.56Ameresco	48	4643	10.62	9.89	10.11	—	.15
23.7518.26AMovilL .34e	11	329137	19.74	19.03	19.59	+.22
36.2728.65AmAssets .88f	86	6710	33.92	32.69	32.84	—	.23
21.4811.85AmAxle	16	99514	20.32	18.95	19.67	+.34
47.6431.64AmCampus 1.44
	38	42844	37.71	36.21	36.53	—.41
22.6312.59AEagleOut .50
	15	180085	14.55	14.06	14.38	—.15
51.6041.83AEP 2	16	111493	50.33	48.63	49.33	—	.87
26.4613.73AEqInvLf .18f
	11	60407	23.43	21.54	23.41	+1.55
94.3562.04AmExp .92	19	181053	u94.35	89.16	93.86	+2.58
58.4443.76AFnclGrp .88a	11	13783	58.26	56.39	57.92	+.76
27.8524.09AFnclGp50 1.75	525	26.50	26.06	26.22	+.02
27.2422.40AFnclG6-42 1.59	1006	25.20	24.79	24.94	—	.02
26.9220.35AFnclG8-42 1.44	447	23.89	23.52	23.74	—	.05
17.6015.10AHm4Rntn .20	67291	u17.60	16.28	17.32	+.94
26.1124.28AHm4RpfA 1.25	641	25.49	24.87	25.14	+.13

52-week ‥‥ ‥‥ ‥‥ ‥‥ Sales‥‥‥‥‥‥*

By The Associated Press | Posted - March 7, 2014 at 5:11 p.m.

Most recent Business stories

Related topics

More stories you may be interested in

US opens investigation into Delta after global tech meltdown leads to massive cancellations

Utahns at Washington Square betting they'll live their Olympic dreams

Federal judge dismisses claim in lawsuit against Utah's social media laws

Most Viewed

STAY IN THE KNOW

KSL Weather Forecast