*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 Information in the story may be outdated or superseded by additional information.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 .30222809331.1328.5530.89+1.99
27.2520.65ABBLtd .78e7053326.0024.8325.51+.03
29.5020.09ABM .622119234u29.5027.6328.44+.21
104.0784.73ACELtd 2.26e
137587298.7695.8597.77—.10
50.3728.65ADTCorp .80f
1713141631.5830.1230.85+.14
15.5411.17AESCorp .201630242614.1413.5514.05+.40
51.9249.75AESpfC 3.3814150.9950.6750.74+.01
67.6248.54AFLAC 1.48108402366.0163.0065.61+1.53
27.4120.45AFLAC52 1.38188723.2422.9523.03.10
26.9415.10AGMtgeIT 2.401747918.7918.0018.06.28
26.3121.10AGMtgpfA 2.0638123.9823.4323.82+.37
25.6920.21AGMtgpfB 243123.5223.0623.32+.17
64.6047.29AGCO .44f96447654.6151.9954.17+1.69
49.3140.01AGLRes 1.96f183327847.5546.6547.04
13.005.11AHBelo .321710897u13.0010.9911.60+.56
8.472.76AKSteel2600226.455.906.32+.11
25.8118.81AMCEntn27816u25.8122.7725.47+2.58
16.2011.30AMNHlth211698014.6213.7414.47+.54
53.2832.19AOL395476045.6543.0344.04+.26
9.352.18ARCDocu8599438.157.587.66.23
19.7011.39ASAGold .18e188614.8914.3914.51+.09
39.0031.74AT&TInc 1.84f
10129130232.5931.7632.54+.61
4.982.71AUOptron230413.413.233.34+.01
26.5612.10AVGTech3195620.8718.3520.07+1.34
14.1911.09AVXCp .38f19866713.1512.5813.06+.23
49.6434.61AZZInc .5619863346.0042.7845.59+1.22
32.2726.18Aarons .08177156431.2629.7330.48.25
40.4932.70AbbottLab .88f
25438084u40.4938.8339.57—.21
54.7836.86AbbVie 1.68f2030651152.7749.7951.46+.55
55.2331.14AberFitc .80
59x15033942.4938.9041.24+1.81
11.309.01AbdGChina 1.34e21059.549.279.38.08
14.7911.79AbSingaFd .92e61812.5812.0812.43+.15
29.3222.89AcadiaRlt .92f421847027.0625.9826.19—.26
85.8869.00Accenture 1.74e
179909584.6981.7883.93+.58
59.1937.60AccessMid 2.22f
511067558.4556.5557.54+1.09
8.065.47AccoBrds7592526.265.806.08+.16
11.587.98AccretivH358908.657.988.23.05
6.883.10Accuride203665.054.264.87+.46
2.971.42AcornIntl4331.811.601.65.08
230.7785.28Actavis37159164227.39206.48213.18—7.64
39.8429.16Actuant .04963270035.1134.1734.40.66
146.2865.99Acuity .52
4213991u146.28138.38143.52+2.47
13.3211.34AdamsEx .84e595413.1312.8013.03+.11
8.586.01Adecaogro106148.097.608.00+.16
106.6678.19AFPProv 16.60e27286.0083.2183.26—2.15
129.9975.63AdvAuto .24
2338401u129.99125.08126.80—.56
4.652.26AMD10668724.023.603.95+.24
5.383.87AdvSemi .18e18379145.384.925.28+.31
4.572.97AdvOil&Gs80394.193.994.12+.03
18.1510.05Advantest86010.6810.4010.49.52
19.2416.19AdvClayCv 1.133560u19.2418.8119.03+.02
7.936.58AdvCCvII .565504u7.937.707.78.03
10.689.34AdvClEnh .84260410.5810.3710.44.07
38.9931.25AdSFocGr .13e2738.9637.7538.38.08
25.4921.00AdvLgSht236821.17d21.0021.13.35
52.6749.01AdvPerHY 4.05e1663552.6652.4052.54+.05
100.0299.90AdvSSage .02p1899.9899.9599.97+.03
13.3212.85AdSGldEur44u13.3213.0513.21+.10
13.3012.75AdSGldBP4u13.3012.9713.30+.40
13.5012.77AdSGldYen484u13.5013.1013.41+.32
13.3112.81AdvSIntGld52u13.3113.1013.10+.10
25.2122.15AdvAthBear222.5322.1922.19.34
51.0148.59AdvNfltMS 1.17e58049.9649.8449.88.04
27.3525.10AdvPTBusn .30p111u27.3527.1627.21+.01
30.7228.37AdSEqPro .34e525u30.7229.9730.50.09
28.9525.49AdvSQAM .48e2428.7028.0728.41+.05
25.8023.34AdvSStarG4425.4025.1425.36+.03
63.9852.03AdvGblEch .02e1062.0961.0062.09+.82
30.2125.36AdAccuGOp .21e5027.0026.2826.98+.04
25.9523.21AdvCambG23425.6625.2425.53+.16
50.3937.78AdvTrTabs .15e928u50.3948.7449.76+.38
30.1627.25AdvMeidll13029.8729.4129.73+.15
27.1324.40AdMadGBd .78e5025.8025.6525.65.05
29.1923.28AdMadIntl .49e30u29.1928.5329.13+.21
39.5129.75AdMadDm .10e41u39.5138.6239.51+.44
18.5412.50AdvActBear680512.84d12.5012.61.05
35.2427.35AecomTch134321132.4330.6232.27+.33
12.725.74AegeanMP .04181264010.609.6910.37+.24
9.505.71Aegon .30e803919.088.518.88.07
26.9621.65Aegoncap 1.591023425.5324.8025.35+.42
25.7523.71Aegon6.875 1.72138225.0124.9825.00+.01
25.8724.54Aegon7.25 1.81428625.5025.2325.44+.06
26.9922.67Aegon6.5 1.63a614725.1024.8124.99+.11
25.2719.35Aegonflt 1.0189521.3321.1221.13.07
29.3025.68Aegon42 2288928.3627.9528.33
43.6915.04AerCap315137143.3341.0942.34.66
9.176.04Aeroflex41258.617.948.41+.42
17.106.04Aeropostl1012127.637.097.38+.04
74.3846.86Aetna .9014108401u74.3871.6073.71+1.00
219.39142.67AffilMgrs3028228197.04185.52196.45+8.40
26.1624.40AffMgrs22 1.3168525.8825.4325.43.24
27.6022.22AffMgrs42 1.5972824.4324.1224.19.21
61.2240.32Agilent .53f2116868059.3255.7958.42+1.49
41.5723.77Agnicog .32m318676433.3731.8332.38+.26
34.2526.62AgreeRlt 1.72f20376231.9930.3230.67.07
2.12.71AgriaCp38355u2.121.511.84+.25
107.3777.19Agriumg 3133304596.9691.4096.04+3.76
38.0125.13AirLease .12203865637.2135.9036.76.19
123.6084.04AirProd 2.84
2647559u123.60119.65121.67+.35
21.3512.88Aircastle .8023x2111520.1019.2619.90+.40
113.1692.86Airgas 1.922321940108.68106.06107.58.22
26.2923.47AlaPwpfN 1.3016025.1624.9825.08+.01
29.4824.90AlaPwpfO 1.467527.3626.9027.16+.41
26.6523.75AlaPwpfP 1.327725.2424.9925.05+.05
61.2735.34AlamoGp .2821156859.1251.1359.12+6.54
17.388.87Alamosg .20291120010.099.6710.00+.46
91.7350.31AlaskaAir 1f1234143u91.7384.3089.40+2.76
37.6927.24AlbnyIn .6029437037.1635.4936.79+.71
70.0056.64Albemarle 1.10f
143142967.2565.1666.55+.56
4.681.27AlcatelLuc .18e2621904.304.104.12.16
12.367.63Alcoa .12371304819u12.3611.4612.16+.42
39.9022.71Alere3179637.6035.6637.55+.81
302.05203.04AlerepfB 12t3300.12296.69298.84—2.49
46.2332.55AlexBInc .1645824242.7540.6141.25.37
392.54266.44Alexanders 13f
31975u392.54355.55358.60—16.11
78.4360.86AlexREE 2.72462136574.3471.8872.46+.01
27.4221.15AlxREpfE 1.6151223.9923.3223.52.36
420.89361.01AllegCp114920403.44383.03402.90+17.40
36.7025.60AllegTch .72246246134.9031.1333.97+2.19
55.7840.24Allegionn .323638055.0052.5953.39.96
129.6981.33Allergan .20
3899825u129.69125.24127.99+.99
54.1445.78Allete 1.96f191489550.9949.5950.19.32
15.0011.60AlliCAMun .75x147112.8212.4712.48.14
289.78152.80AlliData3125839288.53274.05287.78+2.67
15.5811.87AlliBNtlMu .87x446013.2112.8412.94.07
4.232.41AlliancOne197142.972.652.80+.11
17.2513.72AlliBGlbHi 1.20a
x1361215.0014.5314.58—.16
8.436.80AlliBInco .41ax275627.417.287.28.07
14.3911.35AlliNYMun .62x70312.6512.3212.32+.04
27.3818.77AlliBern 1.79e131442124.3023.3523.85—.37
54.4546.79AlliantEgy 2.04f
161684554.3652.9953.73—.51
145.1664.11AlliantTch 1.28f
1421376141.18132.69139.19+4.40
10.358.69AlliGlCvInc 1.08
15704u10.3510.1110.31+.11
9.908.11AlliGblCv2 1.0214994u9.909.649.87+.16
18.8815.56AlliNFJDv 1.801291018.2517.9117.93.25
19.9617.32AlliGlEqCv 1.12a541219.7819.1919.62+.26
25.6822.63AlldCap47 1.7277924.6724.2524.44+.02
113.2886.49AlldWldA 2813031103.3898.67101.44+1.72
31.2720.67AllisonTrn .48346372130.3729.4829.95+.17
55.7345.60Allstate 1.12f
12134886u55.7353.6055.71+1.45
27.2422.95Allstate53 1.28127325.0724.6524.85.13
25.4720.64AllstatpfA153323.3423.0123.30+.15
26.3624.79AllstatpfC 1.69133025.7825.5525.75+.12
25.9524.56AllstatpfD52225.5025.3125.42.04
24.9324.80AllstatpfE 1.667724u24.93d24.8024.80
27.6525.42AllyFnpfB 2.13577727.4327.1827.37+.02
4.742.71AlonBlueSq1074.033.923.95+.03
20.448.55AlonUSA .24a174225114.6012.9213.91+.52
27.9510.25AlonUsaLP .89e
61398214.3512.5114.12—.12
9.054.78AlphaNRs6571785.514.794.80.57
40.7729.57AlphaCAlt .39e145140.3338.7539.86+.47
10.268.80AlpGDDrs .77262510.169.8510.07+.12
8.986.66AlpGPPrp .60122367.227.047.12.06
8.657.52AlpToDvrs .68251658.528.358.47+.01
44.8736.84AlpsETF 2.40e48040.9738.2240.35+.08
52.3642.54AlpsEqSect .80e502u52.3651.0052.23+.53
45.3939.35AlpsCRB .88e12144.0042.8343.74+.47
25.6924.95AlpWkplEq203u25.6924.9925.58+.28
26.6024.32AlpAlerEn .07p244u26.6026.0526.34+.24
30.3924.89AlpIntDvDg .42e689u30.3929.1030.13+.23
30.10023.91AlpBarr400 .05p
2796u30.10029.9130.85+.43
26.4925.06AlpEqHiVol 2.30e257625.6325.3325.37—.09
33.0425.66AlpsUSLCap .39e37u33.0432.7932.79.01
26.3619.42AlpsAsiaxJ .44e519.9619.9619.96+.37
27.1624.04AlpsMltAst .45e341u27.1626.5026.62.07
25.3118.18AlpsGEqTr .41e1118.7918.6918.79+.56
25.4424.43AlpRivStInc .20e107425.4425.2825.30.11
28.5324.79AlpVSVolLC .26e429u28.5328.0628.45+.21
27.3924.83AlpVSTailR .50e48u27.3927.0927.36+.19
34.5728.57AlpsDvDog 1.17e
7883u34.5733.8034.45+.35
18.3616.75AlpAlerMLP 1.09e
15003317.6017.3517.52+.11
35.0515.41AltisResid .75e6004531.0927.8430.08+1.50
38.5833.12Altria 1.921649971137.3336.0036.81+.55
10.737.25AlumChina52119.048.708.75.18
21.0614.97AmREIT .8020328418.0017.1517.41+.07
24.3517.35ATrFnpfA 1.69124023.3422.6123.20+.52
7.856.23Ambevn4392397.376.937.15.05
47.2627.59AMCOL .805029725u47.2646.2446.66+2.28
42.2432.34Ameren 1.603410168640.9939.5939.89.52
10.886.56Ameresco48464310.629.8910.11.15
23.7518.26AMovilL .34e1132913719.7419.0319.59+.22
36.2728.65AmAssets .88f86671033.9232.6932.84.23
21.4811.85AmAxle169951420.3218.9519.67+.34
47.6431.64AmCampus 1.44
384284437.7136.2136.53—.41
22.6312.59AEagleOut .50
1518008514.5514.0614.38—.15
51.6041.83AEP 21611149350.3348.6349.33.87
26.4613.73AEqInvLf .18f
116040723.4321.5423.41+1.55
94.3562.04AmExp .9219181053u94.3589.1693.86+2.58
58.4443.76AFnclGrp .88a111378358.2656.3957.92+.76
27.8524.09AFnclGp50 1.7552526.5026.0626.22+.02
27.2422.40AFnclG6-42 1.59100625.2024.7924.94.02
26.9220.35AFnclG8-42 1.4444723.8923.5223.74.05
17.6015.10AHm4Rntn .2067291u17.6016.2817.32+.94
26.1124.28AHm4RpfA 1.2564125.4924.8725.14+.13

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