News / 

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 Information in the story may be outdated or superseded by additional information.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
AKSteel635297.306.977.09+.13
AT&TInc 1.8415295135.3735.0635.36+.16
AbbottLab .88f12631137.7837.1137.74+.72
AbbVie 1.68f7243047.5046.2146.83+.37
AMD2250663.783.653.71+.06
AlcatelLuc .18e1106443.703.633.64—.13
Alcoa .1229500112.9212.5012.86+.32
Allergan .2071699124.46120.72123.97+3.08
AlphaNRs723934.454.274.34+.03
Altria 1.926842338.2637.7438.25+.60
Ambevn .22e812507.837.727.77—.03
AmIntlGrp .50f7548549.9548.9549.57+.17
Annaly 1.35e6486511.4811.3011.37—.09
ArchCoal .04m569794.954.814.84—.04
BcoBradpf .23e
10829315.0114.7014.75—.15
BkofAm .20f96226316.2215.7816.00+.23
BiPVixrs41334145.8743.7644.38—.37
BarrickG .2010879819.0018.7318.83+.21
Blackstone 1.34e
5264630.7029.3029.77—.37
BostonSci16592113.3212.9813.31+.62
BrMySq 1.4410194649.2947.4247.96—.87
CBSB .486757459.5658.3358.79+.11
CSX .605682428.4028.1028.38+.37
CabotOGs .085336733.0232.4732.76+.35
Cemex .45t6831613.0312.7212.82—.01
CenterPnt .95f5803624.1723.8524.05+.05
ChesEng .357905426.8926.2426.72+.56
Chevron 467669118.83117.34118.70+1.67
Citigroup .0449003347.8046.9847.67+1.99
CocaCola 1.22f19209938.8038.4038.73+.10
ConocoPhil 2.766204271.6370.5971.51+.64
Corning .409309820.5320.2420.53+.15
CSVInvNG537053.203.133.16+.12
DRHorton .155270422.1321.5321.76+.15
DeltaAir .2415562433.0031.1331.73—.79
DrxFnBear5829522.3521.4421.72—.49
DrxSCBear24962818.3817.2517.86—.13
DrxSCBull 1.19e8873169.0064.8766.70+.46
Disney .86f5947577.8376.8577.62+.61
DowChm 1.48f6986647.7247.0447.50+.55
EMCCp .4015707426.8426.5626.75+.10
EdwLfSci6925884.4080.7381.00+8.03
ExcoRes .20540995.865.695.83—.01
Exelon 1.247430335.3335.0635.29+.13
ExxonMbl 2.529531998.0696.7497.86+1.14
FordM .5019901915.7715.5315.70+.07
FMCG 1.25a9633333.3332.6533.30+.74
Gap .88f8319838.8837.5337.80—.60
GenElec .8824763425.7525.4325.71+.28
GenMotors 1.20
18460132.8832.1532.55+.62
Genworth6958716.4315.7215.98—.02
Gerdau .13e819916.196.026.07+.02
GoodrPet12330425.6720.2523.96+5.56
HalconRes1323195.224.654.99+.44
Hallibrtn .607238559.5357.8059.08+1.47
HartfdFn .605679033.8833.3533.72+.42
HeclaM .01e703893.293.123.22+.11
Herbalife 1.206001856.5652.5353.75+2.27
Hertz6400726.6125.6526.00—.17
HewlettP .64f13698133.2932.5632.90+.45
HomeDp 1.88f8653776.8675.5175.97+.27
HostHotls .56f5940120.3420.0420.23+.18
IAMGldg635783.703.503.63+.13
iShBrazil 1.44e16265747.7047.0447.25—.14
iShEMU .92e7010441.8841.5941.82+.09
iShJapan .13e37495610.9810.8810.95+.15
iShChinaLC 1.02e
14631936.4436.0436.20+.06
iShEMkts .86e43756241.9741.5341.74—.09
iSEafe 1.70e12900966.7666.3266.64+.38
iShR2K 1.45e
584691111.97109.65110.72+.31
iShREst 2.56e10224067.9667.3867.77+.25
IBM 3.8053862198.24195.88197.77+2.58
ItauUnibH .51r9031315.7715.5515.65—.22
JPMorgCh 1.60f
30723355.9454.4854.96—.34
JohnJn 2.648530397.3696.2597.14+.27
JnprNtwk7906024.8724.2124.69+.40
Keycorp .228339613.4513.1413.31+.13
Kinrossg888524.264.124.14—.04
KodiakOg6680113.5413.0713.26+.25
MGIC Inv1009078.327.657.83—.20
MGM Rsts9653124.2123.2023.68—.23
MarathnO .766348435.6435.1935.54+.47
MktVGold .19e26181224.8324.3824.52+.30
MktVRus .74e10280523.2322.5822.74—.76
MasterCds .44
10809971.9769.6071.18+2.50
McDnlds 3.2461115100.1699.32100.11+.82
Medtrnic 1.1210345358.3655.8558.08—1.12
Merck 1.7610673656.7354.9555.57—.35
MetLife 1.108268550.2448.7549.37+.18
MorgStan .40f12279229.1628.6829.06+.59
NQMobile13905012.809.6511.05—1.65
NBGrcers917404.764.384.46—.77
NewmtM .60m6511224.7424.2924.41+.18
NokiaCp1663947.367.257.34—.07
OfficeDpt659814.113.943.98—.07
Oi SA .45e615511.371.251.26—.10
Oracle .4815911239.7539.0839.57+.59
PPLCorp 1.49f5725532.8932.5732.75+.15
Pandora12168426.4824.6625.27—.04
Penney1188797.987.537.61—.09
PetrbrsA .82e7144814.6214.2914.38—.21
Petrobras .44e19048414.1613.7713.88—.15
Pfizer 1.04f28393130.1329.5829.87+.01
ProShtS&P7323825.4025.1325.19—.20
ProctGam 2.57f7038381.2080.5180.81+.05
ProUShSP11746730.0329.4029.54—.47
PUShQQQrs9262563.3661.4962.17—.99
RegionsFn .1213978410.4210.0010.18+.01
RiteAid3426357.337.017.10+.06
SpdrDJIA 3.58e
60953161.62160.27161.45+1.43
SpdrGold65911128.25127.62127.85+.92
S&P500ETF 3.48e
1196621183.37181.44182.94+1.43
SpdrLehHY 2.94e
5922341.2541.1141.22+.17
SandRdge670516.286.096.26+.16
Schlmbrg 1.60f6153499.3397.7198.48+1.38
Schwab .248396525.6024.9025.30+.45
SiderurNac .55e621654.354.144.26+.10
SouFun s .20e7375513.8112.7512.94—.56
SwstAirl .167443923.1522.3522.51—.24
Sprintn1166278.368.108.21—.04
SPHlthC .84e10504656.3455.3956.02+.31
SPEngy 1.59e9821189.8488.7189.66+1.21
SPDRFncl .34e
55271021.5621.2321.45+.17
SPInds .91e6834851.4750.7851.19+.29
SPUtil 1.47e9631942.0841.6541.94+.25
SunEdison10644617.4316.5916.87+.02
TECO .886762517.8617.2817.80+.58
TJX .70f5901158.4457.7158.29+.46
TaiwSemi .50e9691520.3319.9820.26+.37
TevaPhrm 1.31e6777250.6749.1549.95—.38
3DSys7089048.5045.4446.26—1.81
TimeWarn 1.27f5211163.4962.6563.02+.26
Transocn 2.245847941.0739.5741.05+1.60
TrinaSolar9008811.9610.5810.85—.71
Twittern9792741.9540.1240.87+.82
USBancrp .927015741.0340.2340.61+.10
USNGas6313925.4825.2825.38—.36
ValeSA .84e15449315.0014.7614.84+.08
ValeSApf .78e7045513.6513.4313.53+.15
ValeroE 1f5854452.2851.3152.05+1.09
VangEmg 1.20e
11496741.4441.0441.26—.06
VerizonCm 2.12
18723047.3346.8347.27+.20
Visa 1.6051845201.95198.01201.01+4.38
WalMart 1.92f5340377.5576.7977.38+.88
Walgrn 1.269746566.2364.9465.67+1.41
WellsFargo 1.20
23883048.6847.4448.11+.03
WstnUnion .505513115.9915.6915.84+.05
WTJpHedg 1.24e
5733745.6845.1845.46+.62
Xerox .25f8644111.3611.0711.35+.29
Yamanag .15m693638.708.548.57+.04

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