News / 

BC-150-actives-f



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 Information in the story may be outdated or superseded by additional information.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 .80f5922530.6929.8529.98—.87
AESCorp .205825314.0313.8413.84—.21
AKSteel617296.406.186.37+.05
AT&TInc 1.84f24418432.5432.1932.51—.03
AbbottLab .88f5552439.8939.4139.82+.25
AMD4061894.063.803.81—.14
Aeropostl506347.436.947.00—.38
AlcatelLuc .18e622344.174.084.13+.01
Alcoa .1222692212.0311.7111.94—.22
AlphaNRs1402444.764.584.63—.17
Altria 1.925134536.9336.6736.86+.05
Ambevn617017.166.987.05—.10
AMovilL .34e5716219.7219.2419.62+.03
AEagleOut .508374914.4113.9014.21—.17
AmIntlGrp .50f6897051.3150.6251.02—.23
Annaly 1.50e8526511.0910.9711.04+.08
ArcelorMit .208047215.2414.8815.14—.23
ArchCoal .04m685294.414.234.27—.18
ArchDan .96f5691842.4541.6142.45+1.12
BcoBradpf .23e6471011.7511.3711.49—.31
BcoSBrasil .95e498374.974.864.95
BkofAm .0480683917.4717.2517.47+.14
BiPVixrs26838445.1543.5843.72—.18
BarrickG .207557219.9319.5819.75—.16
BestBuy .687768026.3125.5326.24+.44
Boeing 2.92f69642127.28124.76126.89—1.65
BostonSci8137313.8413.4313.46—.24
CSX .605569828.9728.5928.89+.02
CabotOGs .084893135.2934.6435.25+.14
Cemex .45t11142113.0012.6212.69—.29
Cemigpfs 2.02e866955.605.415.46—.17
ChesEng .356977225.8325.5225.63—.22
Chevron 461220115.94114.12115.84+.76
Chimera .36a769263.143.063.10—.03
Citigroup .0415287249.6149.0849.57—.05
CliffsNRs .6012122218.2817.4017.95—.70
CocaCola 1.22f14343638.6538.4438.65+.10
Corning .4010748619.6419.2619.39—.25
CSVInvNG1600843.443.233.26—.06
DCTIndl .28576147.787.647.74—.02
DRHorton .157874023.4222.7622.77—.70
DeltaAir .2410534735.8234.7135.17—.19
DxSCBrrs13852515.0714.6714.76+.10
DxSCBulls 1.19e
6314984.6082.3383.96—.79
Disney .86f5200682.4381.7081.97—.24
DowChm 1.48f6193449.9449.1849.83+.32
E-CDang10391018.4116.3816.65—2.01
E-House .15e8672017.2815.0515.74+.51
EMCCp .4019534127.1726.8827.13+.09
EnCanag .2810472720.5220.0620.49+.42
ExxonMbl 2.529828695.5594.6695.50+.51
FordM .50f30379515.6415.4515.51—.11
FMCG 1.25a15072531.6930.8731.38—.81
GenElec .8822160326.1325.8426.04—.09
GenMotors 1.20
17499237.5636.7637.09—.60
Genworth5850817.1816.8317.01+.06
Gerdau .13e713145.935.695.83—.19
Goldcrpg .605710627.0526.5026.69—.35
Hallibrtn .606001456.5055.7556.47+.27
HewlettP .58x7392930.2629.8529.90—.29
HovnanE706995.124.934.95—.13
iShBrazil 1.44e20805440.2539.3139.63—.69
iShJapan .13e21777011.6011.5311.59—.05
iSTaiwn .26e5089314.2114.1214.19—.04
iShChinaLC 1.02e
23770034.4734.1534.44—.55
iShEMkts .86e52917839.2738.9239.25—.27
iSEafe 1.70e22389667.2966.8367.24—.42
iShR2K 1.41e
283800119.58118.49119.30—.40
iShREst 2.37e11610668.1467.4967.79—.25
Interpublic .38f6132117.7617.3817.46—.29
ItauUnibH .38r9361313.1512.7312.94—.23
JPMorgCh 1.5216244259.4858.8759.20—.20
JnprNtwk7215226.4825.9526.28+.02
KBHome .107003618.3417.7217.85—.77
Keycorp .2214292014.0113.8113.98+.08
KindMorg 1.646717532.1731.7531.80—.20
Kinrossg692835.004.874.92+.03
Knowlesn6542029.1928.4528.54—.99
Kroger .665610043.8143.6043.75—.03
LennarA .167109942.0540.9541.04—1.02
Lowes .725042750.5049.9849.99—.43
MGM Rsts9274328.3427.4827.71—.58
MktVGold .19e21285526.2725.8625.97—.21
McDrmInt979638.207.768.16+.34
Merck 1.767351957.6257.0057.32—.15
MetLife 1.106621353.7453.0053.36+.21
Molycorp503404.964.864.90—.07
MorgStan .2010679132.3031.7632.13—.08
NBGrcers951785.434.935.43+.61
NewmtM .60m6108324.6523.9424.31—.29
NokiaCp2547737.987.877.92—.03
NStarRlt 1f5977015.9415.7215.87+.11
OfficeDpt675754.654.564.61
Oracle .488582438.9538.6538.86+.03
Pandora5362237.3235.5335.90—1.25
PeabdyE .349554116.5015.9516.08—.61
Penney2454148.688.328.42—.26
PetrbrsA .77e13448611.4010.9511.04—.30
Petrobras .27e26337310.9210.5210.68—.22
Pfizer 1.04f15875532.5532.2932.39—.04
ProctGam 2.415220478.5778.2078.53+.15
ProUShSP9795728.6328.2828.29
PUShQQQrs5444156.0455.2755.32—.11
PSEG 1.48f6324335.7835.3535.50+.06
PulteGrp .206000620.3519.9520.00—.31
RegionsFn .1214357311.0610.8310.90—.15
RiteAid1631826.536.386.43—.13
S&P500ETF 3.35e
692537188.23187.08188.16—.10
Safeway .8010639939.0538.4538.88+.28
Salesforcs5944860.9859.5859.78—.96
SandRdge1842476.516.266.47+.02
Schwab .245513527.2726.8127.15+.15
SiderurNac .55e848443.993.813.88—.20
SwstAirl .167947223.6723.1023.60+.50
Sprintn1846788.738.408.71+.08
SPHlthC .83e7727059.7359.1559.70+.25
SPCnSt 1.02e4897242.7142.5442.70+.04
SPEngy 1.52e8833288.2287.4288.16+.14
SPDRFncl .32e
23508122.5022.2422.38+.01
SPInds .87e8161852.9252.4452.77—.23
SPTech .61e7528736.4836.2236.36—.06
SPUtil 1.46e10983840.0539.7439.89—.10
SunEdison13506621.3919.8920.39—.72
Synovus .04549103.573.483.48—.05
TaiwSemi .50e10254818.9618.6718.96+.19
TevaPhrm 1.28e5390050.2949.0950.02+.72
3DSys8710566.7162.7763.90—3.41
TimeWarn 1.27f5453268.6967.6668.53+.23
Transocn 2.245217442.1641.2741.86—.21
TrinaSolar6755518.2016.8017.10—1.24
TurqHillRs1267954.173.803.96—.12
Twittern5497254.5953.3853.88+.35
Unilever 1.44e4862740.6639.9040.15—.75
USBancrp .925288542.3941.8842.35+.18
USNGas6098225.7825.2325.72+.17
USSteel .208334624.9124.0024.50—.34
ValeSA .78e29794912.9112.6012.81—.23
ValeSApf .78e10448311.3311.0611.19—.37
ValeroE 1f8062653.9252.7453.47+.48
VangREIT 2.75e
5387470.4469.6969.96—.37
VangEmg 1.15e
14090938.7638.4438.72—.23
VangEur 1.64e4931659.7559.2859.66—.43
VerizonCm 2.12
30551547.0646.5047.03—.12
WalterEn .0414427110.189.329.43—1.02
WeathfIntl5482217.2316.8717.20+.13
WellsFargo 1.20
11584048.2847.5848.15+.20
WstnUnion .504976316.8816.6816.74+.02
Xerox .25f5983710.9710.7910.85—.08
YingliGrn971006.806.296.38—.38
YoukuTud5199535.6032.3032.75—2.86

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