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 Information in the story may be outdated or superseded by additional information.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 This material may not be published, broadcast, rewritten or redistributed.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