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 Information in the story may be outdated or superseded by additional information.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) — Monday's prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
ADTCorp .80f	59225	30.69	29.85	29.98—.87
AESCorp .20	58253	14.03	13.84	13.84—.21
AKSteel	61729	6.40	6.18	6.37+.05
AT&TInc 1.84f	244184	32.54	32.19	32.51—.03
AbbottLab .88f	55524	39.89	39.41	39.82+.25
AMD	406189	4.06	3.80	3.81—.14
Aeropostl	50634	7.43	6.94	7.00—.38
AlcatelLuc .18e	62234	4.17	4.08	4.13+.01
Alcoa .12	226922	12.03	11.71	11.94—.22
AlphaNRs	140244	4.76	4.58	4.63—.17
Altria 1.92	51345	36.93	36.67	36.86+.05
Ambevn	61701	7.16	6.98	7.05—.10
AMovilL .34e	57162	19.72	19.24	19.62+.03
AEagleOut .50	83749	14.41	13.90	14.21—.17
AmIntlGrp .50f	68970	51.31	50.62	51.02—.23
Annaly 1.50e	85265	11.09	10.97	11.04+.08
ArcelorMit .20	80472	15.24	14.88	15.14—.23
ArchCoal .04m	68529	4.41	4.23	4.27—.18
ArchDan .96f	56918	42.45	41.61	42.45+1.12
BcoBradpf .23e	64710	11.75	11.37	11.49—.31
BcoSBrasil .95e	49837	4.97	4.86	4.95
BkofAm .04	806839	17.47	17.25	17.47+.14
BiPVixrs	268384	45.15	43.58	43.72—.18
BarrickG .20	75572	19.93	19.58	19.75—.16
BestBuy .68	77680	26.31	25.53	26.24+.44
Boeing 2.92f	69642	127.28	124.76	126.89—1.65
BostonSci	81373	13.84	13.43	13.46—.24
CSX .60	55698	28.97	28.59	28.89+.02
CabotOGs .08	48931	35.29	34.64	35.25+.14
Cemex .45t	111421	13.00	12.62	12.69—.29
Cemigpfs 2.02e	86695	5.60	5.41	5.46—.17
ChesEng .35	69772	25.83	25.52	25.63—.22
Chevron 4	61220	115.94	114.12	115.84+.76
Chimera .36a	76926	3.14	3.06	3.10—.03
Citigroup .04	152872	49.61	49.08	49.57—.05
CliffsNRs .60	121222	18.28	17.40	17.95—.70
CocaCola 1.22f	143436	38.65	38.44	38.65+.10
Corning .40	107486	19.64	19.26	19.39—.25
CSVInvNG	160084	3.44	3.23	3.26—.06
DCTIndl .28	57614	7.78	7.64	7.74—.02
DRHorton .15	78740	23.42	22.76	22.77—.70
DeltaAir .24	105347	35.82	34.71	35.17—.19
DxSCBrrs	138525	15.07	14.67	14.76+.10
DxSCBulls 1.19e
	63149	84.60	82.33	83.96—.79
Disney .86f	52006	82.43	81.70	81.97—.24
DowChm 1.48f	61934	49.94	49.18	49.83+.32
E-CDang	103910	18.41	16.38	16.65—2.01
E-House .15e	86720	17.28	15.05	15.74+.51
EMCCp .40	195341	27.17	26.88	27.13+.09
EnCanag .28	104727	20.52	20.06	20.49+.42
ExxonMbl 2.52	98286	95.55	94.66	95.50+.51
FordM .50f	303795	15.64	15.45	15.51—.11
FMCG 1.25a	150725	31.69	30.87	31.38—.81
GenElec .88	221603	26.13	25.84	26.04—.09
GenMotors 1.20
	174992	37.56	36.76	37.09—.60
Genworth	58508	17.18	16.83	17.01+.06
Gerdau .13e	71314	5.93	5.69	5.83—.19
Goldcrpg .60	57106	27.05	26.50	26.69—.35
Hallibrtn .60	60014	56.50	55.75	56.47+.27
HewlettP .58	x73929	30.26	29.85	29.90—.29
HovnanE	70699	5.12	4.93	4.95—.13
iShBrazil 1.44e	208054	40.25	39.31	39.63—.69
iShJapan .13e	217770	11.60	11.53	11.59—.05
iSTaiwn .26e	50893	14.21	14.12	14.19—.04
iShChinaLC 1.02e
	237700	34.47	34.15	34.44—.55
iShEMkts .86e	529178	39.27	38.92	39.25—.27
iSEafe 1.70e	223896	67.29	66.83	67.24—.42
iShR2K 1.41e
	283800	119.58	118.49	119.30—.40
iShREst 2.37e	116106	68.14	67.49	67.79—.25
Interpublic .38f	61321	17.76	17.38	17.46—.29
ItauUnibH .38r	93613	13.15	12.73	12.94—.23
JPMorgCh 1.52	162442	59.48	58.87	59.20—.20
JnprNtwk	72152	26.48	25.95	26.28+.02
KBHome .10	70036	18.34	17.72	17.85—.77
Keycorp .22	142920	14.01	13.81	13.98+.08
KindMorg 1.64	67175	32.17	31.75	31.80—.20
Kinrossg	69283	5.00	4.87	4.92+.03
Knowlesn	65420	29.19	28.45	28.54—.99
Kroger .66	56100	43.81	43.60	43.75—.03
LennarA .16	71099	42.05	40.95	41.04—1.02
Lowes .72	50427	50.50	49.98	49.99—.43
MGM Rsts	92743	28.34	27.48	27.71—.58
MktVGold .19e	212855	26.27	25.86	25.97—.21
McDrmInt	97963	8.20	7.76	8.16+.34
Merck 1.76	73519	57.62	57.00	57.32—.15
MetLife 1.10	66213	53.74	53.00	53.36+.21
Molycorp	50340	4.96	4.86	4.90—.07
MorgStan .20	106791	32.30	31.76	32.13—.08
NBGrcers	95178	5.43	4.93	5.43+.61
NewmtM .60m	61083	24.65	23.94	24.31—.29
NokiaCp	254773	7.98	7.87	7.92—.03
NStarRlt 1f	59770	15.94	15.72	15.87+.11
OfficeDpt	67575	4.65	4.56	4.61
Oracle .48	85824	38.95	38.65	38.86+.03
Pandora	53622	37.32	35.53	35.90—1.25
PeabdyE .34	95541	16.50	15.95	16.08—.61
Penney	245414	8.68	8.32	8.42—.26
PetrbrsA .77e	134486	11.40	10.95	11.04—.30
Petrobras .27e	263373	10.92	10.52	10.68—.22
Pfizer 1.04f	158755	32.55	32.29	32.39—.04
ProctGam 2.41	52204	78.57	78.20	78.53+.15
ProUShSP	97957	28.63	28.28	28.29
PUShQQQrs	54441	56.04	55.27	55.32—.11
PSEG 1.48f	63243	35.78	35.35	35.50+.06
PulteGrp .20	60006	20.35	19.95	20.00—.31
RegionsFn .12	143573	11.06	10.83	10.90—.15
RiteAid	163182	6.53	6.38	6.43—.13
S&P500ETF 3.35e
	692537	188.23	187.08	188.16—.10
Safeway .80	106399	39.05	38.45	38.88+.28
Salesforcs	59448	60.98	59.58	59.78—.96
SandRdge	184247	6.51	6.26	6.47+.02
Schwab .24	55135	27.27	26.81	27.15+.15
SiderurNac .55e	84844	3.99	3.81	3.88—.20
SwstAirl .16	79472	23.67	23.10	23.60+.50
Sprintn	184678	8.73	8.40	8.71+.08
SPHlthC .83e	77270	59.73	59.15	59.70+.25
SPCnSt 1.02e	48972	42.71	42.54	42.70+.04
SPEngy 1.52e	88332	88.22	87.42	88.16+.14
SPDRFncl .32e
	235081	22.50	22.24	22.38+.01
SPInds .87e	81618	52.92	52.44	52.77—.23
SPTech .61e	75287	36.48	36.22	36.36—.06
SPUtil 1.46e	109838	40.05	39.74	39.89—.10
SunEdison	135066	21.39	19.89	20.39—.72
Synovus .04	54910	3.57	3.48	3.48—.05
TaiwSemi .50e	102548	18.96	18.67	18.96+.19
TevaPhrm 1.28e	53900	50.29	49.09	50.02+.72
3DSys	87105	66.71	62.77	63.90—3.41
TimeWarn 1.27f	54532	68.69	67.66	68.53+.23
Transocn 2.24	52174	42.16	41.27	41.86—.21
TrinaSolar	67555	18.20	16.80	17.10—1.24
TurqHillRs	126795	4.17	3.80	3.96—.12
Twittern	54972	54.59	53.38	53.88+.35
Unilever 1.44e	48627	40.66	39.90	40.15—.75
USBancrp .92	52885	42.39	41.88	42.35+.18
USNGas	60982	25.78	25.23	25.72+.17
USSteel .20	83346	24.91	24.00	24.50—.34
ValeSA .78e	297949	12.91	12.60	12.81—.23
ValeSApf .78e	104483	11.33	11.06	11.19—.37
ValeroE 1f	80626	53.92	52.74	53.47+.48
VangREIT 2.75e
	53874	70.44	69.69	69.96—.37
VangEmg 1.15e
	140909	38.76	38.44	38.72—.23
VangEur 1.64e	49316	59.75	59.28	59.66—.43
VerizonCm 2.12
	305515	47.06	46.50	47.03—.12
WalterEn .04	144271	10.18	9.32	9.43—1.02
WeathfIntl	54822	17.23	16.87	17.20+.13
WellsFargo 1.20
	115840	48.28	47.58	48.15+.20
WstnUnion .50	49763	16.88	16.68	16.74+.02
Xerox .25f	59837	10.97	10.79	10.85—.08
YingliGrn	97100	6.80	6.29	6.38—.38
YoukuTud	51995	35.60	32.30	32.75—2.86