*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 Information in the story may be outdated or superseded by additional information.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 .30182579026.3224.4325.23+.18
27.2520.65ABBLtd .78e8393126.1725.4525.51.33
29.5020.09ABM .62201160828.9527.2227.25—1.05
104.0784.73ACELtd 2.26e
136624099.9897.5599.31+.92
46.7127.93ADTCorp .80
1619095932.2029.5829.74—2.44
15.5411.17AESCorp .201627857314.5814.1014.15—.18
51.9049.75AESpfC 3.3852951.7150.9251.00.90
67.6248.54AFLAC 1.48910930963.3860.7960.83—2.45
27.4120.45AFLAC52 1.38178023.8223.2523.78+.47
25.8915.10AGMtgeIT 2.401117517.9017.5117.53+.01
26.3121.10AGMtgpfA 2.0672024.7024.3024.40+.01
25.6920.21AGMtgpfB 2105623.8923.3023.60+.07
64.6047.29AGCO .44f97244656.7454.0854.38—1.13
50.7041.47AGLRes 1.96f
1942548u50.7049.2449.93+.80
13.005.48AHBelo .3216505611.7010.6110.94.08
8.472.76AKSteel4017887.736.906.96.54
26.6818.81AMCEntn1742024.1821.9123.60+.58
16.2011.30AMNHlth191046513.6712.6512.78.92
53.2832.19AOL379728344.1740.5441.72—1.33
9.352.76ARCDocu73120697.376.536.55.79
18.3411.39ASAGold .17e347114.2213.6213.70.05
39.0031.74AT&TInc 1.84
11x162144335.7934.7435.20+.11
16.5012.92A10Nwksn2160614.28d12.9213.56.60
4.982.71AUOptron511464.003.743.90+.09
26.5612.51AVGTech2191619.9418.8519.15.75
14.1911.09AVXCp .38f19893813.5213.0313.05.47
49.6434.61AZZInc .5618695845.8542.3342.50—3.20
32.6426.18Aarons .08173761231.0829.8730.23.55
40.4932.70AbbottLab .88f
24x49416738.8436.6537.02—1.39
54.7840.10AbbVie 1.68f
18x48033952.3145.5046.46—5.32
55.2331.14AberFitc .805112596038.7535.1835.74—3.11
11.029.01AbdGChina 1.34e226610.129.779.89+.08
14.7911.79AbSingaFd .91e105012.7112.4512.53.02
29.3222.89AcadiaRlt .92411820126.9125.9825.99.32
85.8869.00Accenture 1.86e
16x20089879.0576.3677.09—.12
59.1939.37AccessMid 2.22f
521792558.2256.3157.87+.44
7.635.47AccoBrds7210676.355.885.96.18
6.883.10Accuride68884.834.434.54.01
2.711.42AcornIntl1081.801.501.58.14
230.7796.01Actavis33220653203.97185.02188.83—12.48
39.8429.23Actuant .044092034.5633.2733.34—1.14
146.2868.96Acuity .523534686132.73120.89123.56—7.86
13.3211.37AdamsEx .84e695713.0012.6612.67.33
8.646.01Adecaogro17067u8.648.128.50+.36
104.8578.01AFPProv 16.60e95693.8084.1193.09+4.49
129.9977.98AdvAuto .24
2140410124.62116.15116.25—5.39
4.652.26AMD10899754.023.653.65.36
5.703.87AdvSemi .18e19279995.685.455.51+.08
5.493.39AdvOil&Gs18908u5.495.035.40+.16
18.159.87Advantest .05e43311.2110.6910.77.42
19.2416.19AdvClayCv 1.13x317918.3517.9317.99.33
7.936.58AdvCCvII .56x83757.567.287.33.14
10.689.34AdvClEnh .84459410.189.769.78.40
38.9931.25AdSFocGr .16e13237.8536.9237.06.48
25.4920.47AdvLgSht28820.87d20.4720.47.29
52.8549.01AdvPerHY 4.04e8156u52.8552.6652.71—.04
100.0699.90AdvSSage .08e4699.9999.9799.97+.03
13.4612.56AdSGldEur12813.1012.6712.80+.02
13.4912.58AdSGldBP107312.8712.6412.81+.20
13.6012.75AdSGldYen12513.0712.8112.97.05
13.5612.56AdvSIntGld2212.8712.7612.79+.03
25.2121.69AdvAthBear522.03d21.6921.97.35
50.4548.59AdvNfltMS 1.28e101250.0449.8150.00+.20
27.5325.19AdvPTBusn .30p21527.4926.9026.90.53
31.0328.37AdSEqPro .34e55830.7530.1230.14.43
28.9525.49AdvSQAM .48e73228.1327.4927.50.48
25.5323.34AdvSStarG366025.4625.0125.01.44
63.9852.03AdvGblEch .02e4360.4459.9759.97.89
30.2125.36AdAccuGOp .21e73527.2826.5726.69.30
25.9523.21AdvCambG156225.6925.2925.34.18
50.3938.00AdvTrTabs .15e92749.7448.1448.26—1.23
30.1627.25AdvMeidll8929.4628.8428.90.44
27.1324.40AdMadGBd .80e371625.9925.8825.88+.08
29.1923.28AdMadIntl .49e34929.1528.4528.55.19
39.8530.16AdMadDm .10e4539.0138.0638.06—1.10
18.3212.49AdvActBear1353813.2212.6713.18+.37
35.2427.35AecomTch123791233.1631.0232.09.06
12.725.74AegeanMP .041667669.869.079.33.57
9.505.71Aegon .30e439149.128.698.70.42
26.9621.65Aegoncap 1.59261325.7225.4925.65.07
25.9224.54Aegon7.25 1.81424825.7425.4625.53.23
25.6022.67Aegon6.5 1.63a85525.3625.2325.27.07
25.2519.35Aegonflt 1.01124921.3821.1421.16.13
29.3025.68Aegon42 2x257028.7428.4028.71+.56
43.6915.04AerCap296465341.6938.2039.43—1.33
8.996.04Aeroflex59598.187.817.93.25
12.238.81Aerohiven1540310.899.5010.00.45
17.104.51Aeropostl1637045.19d4.514.62.54
76.7153.36Aetna .9013x12007774.5970.6370.82—3.18
219.39142.67AffilMgrs2831705195.70177.92179.30—15.10
26.1624.40AffMgrs22 1.3183725.8325.3325.76+.36
27.6022.22AffMgrs42 1.59x110425.1324.8824.97+.44
61.2240.69Agilent .52m
19x11002855.6652.6552.77—2.67
39.6823.77Agnicog .32m308276432.0330.6231.00+.10
34.2526.62AgreeRlt 1.72f20322030.9229.5129.72—1.02
2.121.03AgriaCp43571.481.361.41+.04
98.5477.19Agriumg 3132950894.6291.4991.60—2.62
38.1525.13AirLease .12203941637.9735.7836.00—1.38
124.4084.53AirProd 3.08f
2472926119.57115.09115.14—3.96
21.3512.88Aircastle .80222568319.2418.5318.65.19
113.1692.86Airgas 1.922325173106.61103.84104.56—1.84
25.9423.47AlaPwpfN 1.30101025.3925.0525.15.18
27.9024.90AlaPwpfO 1.4635427.7727.0427.04.35
26.6523.75AlaPwpfP 1.3243025.1425.0425.05.05
61.2737.50AlamoGp .2819155556.4153.7455.39+.14
17.388.87Alamosg .2027x1390210.029.129.20.41
95.9850.31AlaskaAir 1f126051895.7887.8290.52—1.81
37.6927.24AlbnyIn .6027557636.5534.1734.42—1.88
70.0056.64Albemarle 1.10f
132886166.4764.6564.86—1.25
4.681.31AlcatelLuc .18e3164443.943.703.77.18
13.187.63Alcoa .1240180255213.1612.3412.54.09
39.9024.00Alere3181335.9033.5033.78—1.21
302.05203.04AlerepfB 12t380297.86288.89288.89+.08
46.2332.55AlexBInc .1644935141.3639.8640.00.41
392.54266.44Alexanders 13f
30440363.70347.30348.61—13.19
78.4360.86AlexREE 2.80f
451797273.8671.0371.15—1.38
27.4221.15AlxREpfE 1.61146524.8123.3023.55—1.23
420.89361.01AllegCp113718409.93400.02402.12—3.37
39.9425.60AllegTch .7228111097u39.9437.7839.12+.34
55.7840.24Allegionn .326153554.0049.8650.01—3.72
132.0481.33Allergan .20
36186208123.73115.94120.89—3.23
54.1445.78Allete 1.96f191124352.4950.7551.06.72
14.5611.60AlliCAMun .75115512.7212.5912.72+.10
300.49152.80AlliData2668843266.21245.26246.38—16.31
15.5811.87AlliBNtlMu .87292613.3013.1713.17.13
4.232.41AlliancOne121903.002.722.78.13
17.0313.72AlliBGlbHi 1.20a898014.6514.5114.60+.02
8.436.80AlliBInco .41a453297.287.237.26.01
14.0411.35AlliNYMun .6265912.4612.3312.42+.07
27.3818.77AlliBern 1.79e142589025.6024.5825.03—.39
57.3746.79AlliantEgy 2.04
1743834u57.3755.4756.75+.31
147.8469.12AlliantTch 1.28f
1414787141.98134.38134.71—7.06
10.358.69AlliGlCvInc 1.08x1679210.319.829.99.12
9.948.11AlliGblCv2 1.02x174919.859.239.48.18
18.8815.56AlliNFJDv 1.801339718.1417.8418.00.09
19.9617.32AlliGlEqCv 1.12a729619.5419.1919.26—.27
25.6822.63AlldCap47 1.7260924.9324.5924.64.11
113.2888.00AlldWldA 287923103.50100.92102.13—1.22
31.2720.67AllisonTrn .48
334868329.9828.5928.72—1.28
57.2845.60Allstate 1.12f
1113296556.4854.9555.29—1.12
27.2422.95Allstate53 1.28100225.2224.8224.86.37
25.4720.64AllstatpfA108923.6623.4523.61+.17
26.3624.79AllstatpfC 1.69224325.6325.4725.55+.05
25.9524.56AllstatpfD127025.7025.3925.39.04
25.4324.65AllstatpfE 1.6632558u25.4325.1725.36+.11
25.0023.76AllyFinn748464u25.00d23.7624.20
27.7025.42AllyFnpfB 2.13413427.4027.1727.35+.06
4.743.12AlonBlueSq3803.983.753.91.01
19.058.55AlonUSA .24a482555715.1313.8314.06.68
26.8510.25AlonUsaLP .89e7378516.9516.0016.11—.78
8.404.12AlphaNRs6863525.084.204.31.25
40.7729.57AlphaCAlt .39e178937.7235.9236.05—1.43
10.268.80AlpGDDrs .7744359.979.769.81.15
8.986.66AlpGPPrp .60172087.217.077.09.05
8.657.52AlpToDvrs .68235268.498.288.30.13
44.8736.84AlpsETF 2.62e28441.1140.3940.39.16
52.6743.36AlpsEqSect .85e97452.2050.8250.86—1.15
44.6639.35AlpGCmEq .86e15944.5743.6643.92.31
25.7724.50AlpWkplEq25225.29d24.5024.58.77
26.7025.29AlpEDvDg217u26.7025.5726.13+.62
27.0824.32AlpAlerEn .22e5826.9926.4826.92+.02
30.7124.89AlpIntDvDg .67e1245u30.7130.0030.01—.14
30.10023.91AlpBarr400 .05p347530.2529.0229.10—1.05
26.4923.50AlpEqHiVol 2.30e
351324.87d23.5023.68—1.00
33.2526.30AlpsUSLCap .44e5632.9131.9831.98—1.19
26.3619.36AlpsAsiaxJ .44e7021.5021.1021.45+.09
27.4624.04AlpsMltAst .52e10626.5126.0026.00.28
25.3118.18AlpsGEqTr .41e16620.6219.9520.10.44
25.4824.43AlpRivStInc .30e
2583u25.4825.3525.42+.04
28.6124.79AlpVSVolLC .32e23928.3427.6227.67.61
27.4024.83AlpVSTailR .58e26527.0826.5726.57.48
35.5429.61AlpsDvDog 1.19e982235.4134.3834.40.70
18.3616.75AlpAlerMLP 1.09e
15530317.9517.7117.93+.07
35.0515.41AltisResid .75e2469830.4327.3827.75—2.71
38.5833.12Altria 1.921746627138.5637.5537.65+.08
10.737.25AlumChina1240610.318.9810.15+1.14
21.0614.97AmREIT .8019255916.7516.1516.49+.25
24.3517.35ATrFnpfA 1.6973623.4123.0023.15.13
17.9014.01AmberRdn778115.46d14.0114.41.94
7.856.23Ambevn .22e6489327.827.457.80+.31
47.2627.59AMCOL .80492362445.8545.6745.72.02
42.2432.34Ameren 1.603417271640.8339.4140.50+.10
10.886.90Ameresco5493787.307.007.08.20
23.7518.40AMovilL .34e1223913521.1219.6419.97—.83
36.2728.65AmAssets .8886713534.0632.1632.67—1.08
21.4811.85AmAxle149440819.1117.1217.29—1.80
47.6431.64AmCampus 1.44
382362838.2037.1037.15—.56
21.0710.85AEagleOut .50
1538556112.42d10.8511.00—1.68
51.9041.83AEP 216158146u51.9050.3550.90+.12
26.4614.03AEqInvLf .18f
112873623.4521.8721.99—1.08
94.3563.43AmExp 1.04f1722222889.4383.9984.54—4.63
58.4446.45AFnclGrp .88a
11x1882057.3655.4955.66—1.41
27.8524.09AFnclGp50 1.7585626.0725.8526.04+.21
27.2422.40AFnclG6-42 1.5981725.6325.2325.23.34
26.9220.35AFnclG8-42 1.4485224.0323.8223.96+.11

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