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 Information in the story may be outdated or superseded by additional information.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 .30 | 18 | 25790 | 26.32 | 24.43 | 25.23 | +.18 | |
| 27.2520.65ABBLtd .78e | 83931 | 26.17 | 25.45 | 25.51 | — | .33 | |
| 29.5020.09ABM .62 | 20 | 11608 | 28.95 | 27.22 | 27.25 | —1.05 | |
| 104.0784.73ACELtd 2.26e | |||||||
| 13 | 66240 | 99.98 | 97.55 | 99.31 | +.92 | ||
| 46.7127.93ADTCorp .80 | |||||||
| 16 | 190959 | 32.20 | 29.58 | 29.74 | —2.44 | ||
| 15.5411.17AESCorp .20 | 16 | 278573 | 14.58 | 14.10 | 14.15 | —.18 | |
| 51.9049.75AESpfC 3.38 | 529 | 51.71 | 50.92 | 51.00 | — | .90 | |
| 67.6248.54AFLAC 1.48 | 9 | 109309 | 63.38 | 60.79 | 60.83 | —2.45 | |
| 27.4120.45AFLAC52 1.38 | 1780 | 23.82 | 23.25 | 23.78 | +.47 | ||
| 25.8915.10AGMtgeIT 2.40 | 11175 | 17.90 | 17.51 | 17.53 | +.01 | ||
| 26.3121.10AGMtgpfA 2.06 | 720 | 24.70 | 24.30 | 24.40 | +.01 | ||
| 25.6920.21AGMtgpfB 2 | 1056 | 23.89 | 23.30 | 23.60 | +.07 | ||
| 64.6047.29AGCO .44f | 9 | 72446 | 56.74 | 54.08 | 54.38 | —1.13 | |
| 50.7041.47AGLRes 1.96f | |||||||
| 19 | 42548u50.70 | 49.24 | 49.93 | +.80 | |||
| 13.005.48AHBelo .32 | 16 | 5056 | 11.70 | 10.61 | 10.94 | — | .08 |
| 8.472.76AKSteel | 401788 | 7.73 | 6.90 | 6.96 | — | .54 | |
| 26.6818.81AMCEntn | 17420 | 24.18 | 21.91 | 23.60 | +.58 | ||
| 16.2011.30AMNHlth | 19 | 10465 | 13.67 | 12.65 | 12.78 | — | .92 |
| 53.2832.19AOL | 37 | 97283 | 44.17 | 40.54 | 41.72 | —1.33 | |
| 9.352.76ARCDocu | 73 | 12069 | 7.37 | 6.53 | 6.55 | — | .79 |
| 18.3411.39ASAGold .17e | 3471 | 14.22 | 13.62 | 13.70 | — | .05 | |
| 39.0031.74AT&TInc 1.84 | |||||||
| 11 | x1621443 | 35.79 | 34.74 | 35.20 | +.11 | ||
| 16.5012.92A10Nwksn | 21606 | 14.28 | d12.92 | 13.56 | — | .60 | |
| 4.982.71AUOptron | 51146 | 4.00 | 3.74 | 3.90 | +.09 | ||
| 26.5612.51AVGTech | 21916 | 19.94 | 18.85 | 19.15 | — | .75 | |
| 14.1911.09AVXCp .38f | 19 | 8938 | 13.52 | 13.03 | 13.05 | — | .47 |
| 49.6434.61AZZInc .56 | 18 | 6958 | 45.85 | 42.33 | 42.50 | —3.20 | |
| 32.6426.18Aarons .08 | 17 | 37612 | 31.08 | 29.87 | 30.23 | — | .55 |
| 40.4932.70AbbottLab .88f | |||||||
| 24 | x494167 | 38.84 | 36.65 | 37.02 | —1.39 | ||
| 54.7840.10AbbVie 1.68f | |||||||
| 18 | x480339 | 52.31 | 45.50 | 46.46 | —5.32 | ||
| 55.2331.14AberFitc .80 | 51 | 125960 | 38.75 | 35.18 | 35.74 | —3.11 | |
| 11.029.01AbdGChina 1.34e | 2266 | 10.12 | 9.77 | 9.89 | +.08 | ||
| 14.7911.79AbSingaFd .91e | 1050 | 12.71 | 12.45 | 12.53 | — | .02 | |
| 29.3222.89AcadiaRlt .92 | 41 | 18201 | 26.91 | 25.98 | 25.99 | — | .32 |
| 85.8869.00Accenture 1.86e | |||||||
| 16 | x200898 | 79.05 | 76.36 | 77.09 | —.12 | ||
| 59.1939.37AccessMid 2.22f | |||||||
| 52 | 17925 | 58.22 | 56.31 | 57.87 | +.44 | ||
| 7.635.47AccoBrds | 7 | 21067 | 6.35 | 5.88 | 5.96 | — | .18 |
| 6.883.10Accuride | 6888 | 4.83 | 4.43 | 4.54 | — | .01 | |
| 2.711.42AcornIntl | 108 | 1.80 | 1.50 | 1.58 | — | .14 | |
| 230.7796.01Actavis | 33 | 220653203.97185.02 | 188.83—12.48 | ||||
| 39.8429.23Actuant .04 | 40920 | 34.56 | 33.27 | 33.34 | —1.14 | ||
| 146.2868.96Acuity .52 | 35 | 34686132.73120.89 | 123.56 | —7.86 | |||
| 13.3211.37AdamsEx .84e | 6957 | 13.00 | 12.66 | 12.67 | — | .33 | |
| 8.646.01Adecaogro | 17067 | u8.64 | 8.12 | 8.50 | +.36 | ||
| 104.8578.01AFPProv 16.60e | 956 | 93.80 | 84.11 | 93.09 | +4.49 | ||
| 129.9977.98AdvAuto .24 | |||||||
| 21 | 40410124.62116.15 | 116.25 | —5.39 | ||||
| 4.652.26AMD | 1089975 | 4.02 | 3.65 | 3.65 | — | .36 | |
| 5.703.87AdvSemi .18e | 19 | 27999 | 5.68 | 5.45 | 5.51 | +.08 | |
| 5.493.39AdvOil&Gs | 18908 | u5.49 | 5.03 | 5.40 | +.16 | ||
| 18.159.87Advantest .05e | 433 | 11.21 | 10.69 | 10.77 | — | .42 | |
| 19.2416.19AdvClayCv 1.13 | x3179 | 18.35 | 17.93 | 17.99 | — | .33 | |
| 7.936.58AdvCCvII .56 | x8375 | 7.56 | 7.28 | 7.33 | — | .14 | |
| 10.689.34AdvClEnh .84 | 4594 | 10.18 | 9.76 | 9.78 | — | .40 | |
| 38.9931.25AdSFocGr .16e | 132 | 37.85 | 36.92 | 37.06 | — | .48 | |
| 25.4920.47AdvLgSht | 288 | 20.87 | d20.47 | 20.47 | — | .29 | |
| 52.8549.01AdvPerHY 4.04e | 8156 | u52.85 | 52.66 | 52.71 | —.04 | ||
| 100.0699.90AdvSSage .08e | 46 | 99.99 | 99.97 | 99.97 | +.03 | ||
| 13.4612.56AdSGldEur | 128 | 13.10 | 12.67 | 12.80 | +.02 | ||
| 13.4912.58AdSGldBP | 1073 | 12.87 | 12.64 | 12.81 | +.20 | ||
| 13.6012.75AdSGldYen | 125 | 13.07 | 12.81 | 12.97 | — | .05 | |
| 13.5612.56AdvSIntGld | 22 | 12.87 | 12.76 | 12.79 | +.03 | ||
| 25.2121.69AdvAthBear | 5 | 22.03 | d21.69 | 21.97 | — | .35 | |
| 50.4548.59AdvNfltMS 1.28e | 1012 | 50.04 | 49.81 | 50.00 | +.20 | ||
| 27.5325.19AdvPTBusn .30p | 215 | 27.49 | 26.90 | 26.90 | — | .53 | |
| 31.0328.37AdSEqPro .34e | 558 | 30.75 | 30.12 | 30.14 | — | .43 | |
| 28.9525.49AdvSQAM .48e | 732 | 28.13 | 27.49 | 27.50 | — | .48 | |
| 25.5323.34AdvSStarG | 3660 | 25.46 | 25.01 | 25.01 | — | .44 | |
| 63.9852.03AdvGblEch .02e | 43 | 60.44 | 59.97 | 59.97 | — | .89 | |
| 30.2125.36AdAccuGOp .21e | 735 | 27.28 | 26.57 | 26.69 | — | .30 | |
| 25.9523.21AdvCambG | 1562 | 25.69 | 25.29 | 25.34 | — | .18 | |
| 50.3938.00AdvTrTabs .15e | 927 | 49.74 | 48.14 | 48.26 | —1.23 | ||
| 30.1627.25AdvMeidll | 89 | 29.46 | 28.84 | 28.90 | — | .44 | |
| 27.1324.40AdMadGBd .80e | 3716 | 25.99 | 25.88 | 25.88 | +.08 | ||
| 29.1923.28AdMadIntl .49e | 349 | 29.15 | 28.45 | 28.55 | — | .19 | |
| 39.8530.16AdMadDm .10e | 45 | 39.01 | 38.06 | 38.06 | —1.10 | ||
| 18.3212.49AdvActBear | 13538 | 13.22 | 12.67 | 13.18 | +.37 | ||
| 35.2427.35AecomTch | 12 | 37912 | 33.16 | 31.02 | 32.09 | — | .06 |
| 12.725.74AegeanMP .04 | 16 | 6766 | 9.86 | 9.07 | 9.33 | — | .57 |
| 9.505.71Aegon .30e | 43914 | 9.12 | 8.69 | 8.70 | — | .42 | |
| 26.9621.65Aegoncap 1.59 | 2613 | 25.72 | 25.49 | 25.65 | — | .07 | |
| 25.9224.54Aegon7.25 1.81 | 4248 | 25.74 | 25.46 | 25.53 | — | .23 | |
| 25.6022.67Aegon6.5 1.63a | 855 | 25.36 | 25.23 | 25.27 | — | .07 | |
| 25.2519.35Aegonflt 1.01 | 1249 | 21.38 | 21.14 | 21.16 | — | .13 | |
| 29.3025.68Aegon42 2 | x2570 | 28.74 | 28.40 | 28.71 | +.56 | ||
| 43.6915.04AerCap | 29 | 64653 | 41.69 | 38.20 | 39.43 | —1.33 | |
| 8.996.04Aeroflex | 5959 | 8.18 | 7.81 | 7.93 | — | .25 | |
| 12.238.81Aerohiven | 15403 | 10.89 | 9.50 | 10.00 | — | .45 | |
| 17.104.51Aeropostl | 163704 | 5.19 | d4.51 | 4.62 | — | .54 | |
| 76.7153.36Aetna .90 | 13 | x120077 | 74.59 | 70.63 | 70.82 | —3.18 | |
| 219.39142.67AffilMgrs | 28 | 31705195.70177.92 | 179.30—15.10 | ||||
| 26.1624.40AffMgrs22 1.31 | 837 | 25.83 | 25.33 | 25.76 | +.36 | ||
| 27.6022.22AffMgrs42 1.59 | x1104 | 25.13 | 24.88 | 24.97 | +.44 | ||
| 61.2240.69Agilent .52m | |||||||
| 19 | x110028 | 55.66 | 52.65 | 52.77 | —2.67 | ||
| 39.6823.77Agnicog .32m | 30 | 82764 | 32.03 | 30.62 | 31.00 | +.10 | |
| 34.2526.62AgreeRlt 1.72f | 20 | 3220 | 30.92 | 29.51 | 29.72 | —1.02 | |
| 2.121.03AgriaCp | 4357 | 1.48 | 1.36 | 1.41 | +.04 | ||
| 98.5477.19Agriumg 3 | 13 | 29508 | 94.62 | 91.49 | 91.60 | —2.62 | |
| 38.1525.13AirLease .12 | 20 | 39416 | 37.97 | 35.78 | 36.00 | —1.38 | |
| 124.4084.53AirProd 3.08f | |||||||
| 24 | 72926119.57115.09 | 115.14 | —3.96 | ||||
| 21.3512.88Aircastle .80 | 22 | 25683 | 19.24 | 18.53 | 18.65 | — | .19 |
| 113.1692.86Airgas 1.92 | 23 | 25173106.61103.84 | 104.56 | —1.84 | |||
| 25.9423.47AlaPwpfN 1.30 | 1010 | 25.39 | 25.05 | 25.15 | — | .18 | |
| 27.9024.90AlaPwpfO 1.46 | 354 | 27.77 | 27.04 | 27.04 | — | .35 | |
| 26.6523.75AlaPwpfP 1.32 | 430 | 25.14 | 25.04 | 25.05 | — | .05 | |
| 61.2737.50AlamoGp .28 | 19 | 1555 | 56.41 | 53.74 | 55.39 | +.14 | |
| 17.388.87Alamosg .20 | 27 | x13902 | 10.02 | 9.12 | 9.20 | — | .41 |
| 95.9850.31AlaskaAir 1f | 12 | 60518 | 95.78 | 87.82 | 90.52 | —1.81 | |
| 37.6927.24AlbnyIn .60 | 27 | 5576 | 36.55 | 34.17 | 34.42 | —1.88 | |
| 70.0056.64Albemarle 1.10f | |||||||
| 13 | 28861 | 66.47 | 64.65 | 64.86 | —1.25 | ||
| 4.681.31AlcatelLuc .18e | 316444 | 3.94 | 3.70 | 3.77 | — | .18 | |
| 13.187.63Alcoa .12 | 40 | 1802552 | 13.16 | 12.34 | 12.54 | — | .09 |
| 39.9024.00Alere | 31813 | 35.90 | 33.50 | 33.78 | —1.21 | ||
| 302.05203.04AlerepfB 12t | 380297.86288.89 | 288.89 | +.08 | ||||
| 46.2332.55AlexBInc .16 | 44 | 9351 | 41.36 | 39.86 | 40.00 | — | .41 |
| 392.54266.44Alexanders 13f | |||||||
| 30 | 440363.70347.30 | 348.61—13.19 | |||||
| 78.4360.86AlexREE 2.80f | |||||||
| 45 | 17972 | 73.86 | 71.03 | 71.15 | —1.38 | ||
| 27.4221.15AlxREpfE 1.61 | 1465 | 24.81 | 23.30 | 23.55 | —1.23 | ||
| 420.89361.01AllegCp | 11 | 3718409.93400.02 | 402.12 | —3.37 | |||
| 39.9425.60AllegTch .72 | 28 | 111097 | u39.94 | 37.78 | 39.12 | +.34 | |
| 55.7840.24Allegionn .32 | 61535 | 54.00 | 49.86 | 50.01 | —3.72 | ||
| 132.0481.33Allergan .20 | |||||||
| 36 | 186208123.73115.94 | 120.89 | —3.23 | ||||
| 54.1445.78Allete 1.96f | 19 | 11243 | 52.49 | 50.75 | 51.06 | — | .72 |
| 14.5611.60AlliCAMun .75 | 1155 | 12.72 | 12.59 | 12.72 | +.10 | ||
| 300.49152.80AlliData | 26 | 68843266.21245.26 | 246.38—16.31 | ||||
| 15.5811.87AlliBNtlMu .87 | 2926 | 13.30 | 13.17 | 13.17 | — | .13 | |
| 4.232.41AlliancOne | 12190 | 3.00 | 2.72 | 2.78 | — | .13 | |
| 17.0313.72AlliBGlbHi 1.20a | 8980 | 14.65 | 14.51 | 14.60 | +.02 | ||
| 8.436.80AlliBInco .41a | 45329 | 7.28 | 7.23 | 7.26 | — | .01 | |
| 14.0411.35AlliNYMun .62 | 659 | 12.46 | 12.33 | 12.42 | +.07 | ||
| 27.3818.77AlliBern 1.79e | 14 | 25890 | 25.60 | 24.58 | 25.03 | —.39 | |
| 57.3746.79AlliantEgy 2.04 | |||||||
| 17 | 43834u57.37 | 55.47 | 56.75 | +.31 | |||
| 147.8469.12AlliantTch 1.28f | |||||||
| 14 | 14787141.98134.38 | 134.71 | —7.06 | ||||
| 10.358.69AlliGlCvInc 1.08 | x16792 | 10.31 | 9.82 | 9.99 | — | .12 | |
| 9.948.11AlliGblCv2 1.02 | x17491 | 9.85 | 9.23 | 9.48 | — | .18 | |
| 18.8815.56AlliNFJDv 1.80 | 13397 | 18.14 | 17.84 | 18.00 | — | .09 | |
| 19.9617.32AlliGlEqCv 1.12a | 7296 | 19.54 | 19.19 | 19.26 | —.27 | ||
| 25.6822.63AlldCap47 1.72 | 609 | 24.93 | 24.59 | 24.64 | — | .11 | |
| 113.2888.00AlldWldA 2 | 8 | 7923103.50100.92 | 102.13 | —1.22 | |||
| 31.2720.67AllisonTrn .48 | |||||||
| 33 | 48683 | 29.98 | 28.59 | 28.72 | —1.28 | ||
| 57.2845.60Allstate 1.12f | |||||||
| 11 | 132965 | 56.48 | 54.95 | 55.29 | —1.12 | ||
| 27.2422.95Allstate53 1.28 | 1002 | 25.22 | 24.82 | 24.86 | — | .37 | |
| 25.4720.64AllstatpfA | 1089 | 23.66 | 23.45 | 23.61 | +.17 | ||
| 26.3624.79AllstatpfC 1.69 | 2243 | 25.63 | 25.47 | 25.55 | +.05 | ||
| 25.9524.56AllstatpfD | 1270 | 25.70 | 25.39 | 25.39 | — | .04 | |
| 25.4324.65AllstatpfE 1.66 | 32558 | u25.43 | 25.17 | 25.36 | +.11 | ||
| 25.0023.76AllyFinn | 748464 | u25.00 | d23.76 | 24.20 | |||
| 27.7025.42AllyFnpfB 2.13 | 4134 | 27.40 | 27.17 | 27.35 | +.06 | ||
| 4.743.12AlonBlueSq | 380 | 3.98 | 3.75 | 3.91 | — | .01 | |
| 19.058.55AlonUSA .24a | 48 | 25557 | 15.13 | 13.83 | 14.06 | — | .68 |
| 26.8510.25AlonUsaLP .89e | 7 | 3785 | 16.95 | 16.00 | 16.11 | —.78 | |
| 8.404.12AlphaNRs | 686352 | 5.08 | 4.20 | 4.31 | — | .25 | |
| 40.7729.57AlphaCAlt .39e | 1789 | 37.72 | 35.92 | 36.05 | —1.43 | ||
| 10.268.80AlpGDDrs .77 | 4435 | 9.97 | 9.76 | 9.81 | — | .15 | |
| 8.986.66AlpGPPrp .60 | 17208 | 7.21 | 7.07 | 7.09 | — | .05 | |
| 8.657.52AlpToDvrs .68 | 23526 | 8.49 | 8.28 | 8.30 | — | .13 | |
| 44.8736.84AlpsETF 2.62e | 284 | 41.11 | 40.39 | 40.39 | — | .16 | |
| 52.6743.36AlpsEqSect .85e | 974 | 52.20 | 50.82 | 50.86 | —1.15 | ||
| 44.6639.35AlpGCmEq .86e | 159 | 44.57 | 43.66 | 43.92 | — | .31 | |
| 25.7724.50AlpWkplEq | 252 | 25.29 | d24.50 | 24.58 | — | .77 | |
| 26.7025.29AlpEDvDg | 217 | u26.70 | 25.57 | 26.13 | +.62 | ||
| 27.0824.32AlpAlerEn .22e | 58 | 26.99 | 26.48 | 26.92 | +.02 | ||
| 30.7124.89AlpIntDvDg .67e | 1245 | u30.71 | 30.00 | 30.01 | —.14 | ||
| 30.10023.91AlpBarr400 .05p | 3475 | 30.25 | 29.02 | 29.10 | —1.05 | ||
| 26.4923.50AlpEqHiVol 2.30e | |||||||
| 3513 | 24.87d23.50 | 23.68 | —1.00 | ||||
| 33.2526.30AlpsUSLCap .44e | 56 | 32.91 | 31.98 | 31.98 | —1.19 | ||
| 26.3619.36AlpsAsiaxJ .44e | 70 | 21.50 | 21.10 | 21.45 | +.09 | ||
| 27.4624.04AlpsMltAst .52e | 106 | 26.51 | 26.00 | 26.00 | — | .28 | |
| 25.3118.18AlpsGEqTr .41e | 166 | 20.62 | 19.95 | 20.10 | — | .44 | |
| 25.4824.43AlpRivStInc .30e | |||||||
| 2583u25.48 | 25.35 | 25.42 | +.04 | ||||
| 28.6124.79AlpVSVolLC .32e | 239 | 28.34 | 27.62 | 27.67 | — | .61 | |
| 27.4024.83AlpVSTailR .58e | 265 | 27.08 | 26.57 | 26.57 | — | .48 | |
| 35.5429.61AlpsDvDog 1.19e | 9822 | 35.41 | 34.38 | 34.40 | — | .70 | |
| 18.3616.75AlpAlerMLP 1.09e | |||||||
| 155303 | 17.95 | 17.71 | 17.93 | +.07 | |||
| 35.0515.41AltisResid .75e | 24698 | 30.43 | 27.38 | 27.75 | —2.71 | ||
| 38.5833.12Altria 1.92 | 17 | 466271 | 38.56 | 37.55 | 37.65 | +.08 | |
| 10.737.25AlumChina | 12406 | 10.31 | 8.98 | 10.15 | +1.14 | ||
| 21.0614.97AmREIT .80 | 19 | 2559 | 16.75 | 16.15 | 16.49 | +.25 | |
| 24.3517.35ATrFnpfA 1.69 | 736 | 23.41 | 23.00 | 23.15 | — | .13 | |
| 17.9014.01AmberRdn | 7781 | 15.46 | d14.01 | 14.41 | — | .94 | |
| 7.856.23Ambevn .22e | 648932 | 7.82 | 7.45 | 7.80 | +.31 | ||
| 47.2627.59AMCOL .80 | 49 | 23624 | 45.85 | 45.67 | 45.72 | — | .02 |
| 42.2432.34Ameren 1.60 | 34 | 172716 | 40.83 | 39.41 | 40.50 | +.10 | |
| 10.886.90Ameresco | 54 | 9378 | 7.30 | 7.00 | 7.08 | — | .20 |
| 23.7518.40AMovilL .34e | 12 | 239135 | 21.12 | 19.64 | 19.97 | —.83 | |
| 36.2728.65AmAssets .88 | 86 | 7135 | 34.06 | 32.16 | 32.67 | —1.08 | |
| 21.4811.85AmAxle | 14 | 94408 | 19.11 | 17.12 | 17.29 | —1.80 | |
| 47.6431.64AmCampus 1.44 | |||||||
| 38 | 23628 | 38.20 | 37.10 | 37.15 | —.56 | ||
| 21.0710.85AEagleOut .50 | |||||||
| 15 | 385561 | 12.42d10.85 | 11.00 | —1.68 | |||
| 51.9041.83AEP 2 | 16 | 158146 | u51.90 | 50.35 | 50.90 | +.12 | |
| 26.4614.03AEqInvLf .18f | |||||||
| 11 | 28736 | 23.45 | 21.87 | 21.99 | —1.08 | ||
| 94.3563.43AmExp 1.04f | 17 | 222228 | 89.43 | 83.99 | 84.54 | —4.63 | |
| 58.4446.45AFnclGrp .88a | |||||||
| 11 | x18820 | 57.36 | 55.49 | 55.66 | —1.41 | ||
| 27.8524.09AFnclGp50 1.75 | 856 | 26.07 | 25.85 | 26.04 | +.21 | ||
| 27.2422.40AFnclG6-42 1.59 | 817 | 25.63 | 25.23 | 25.23 | — | .34 | |
| 26.9220.35AFnclG8-42 1.44 | 852 | 24.03 | 23.82 | 23.96 | +.11 |
Copyright © The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed.
×![]()
