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 Information in the story may be outdated or superseded by additional information.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 |
Copyright © The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed.
×
