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 Information in the story may be outdated or superseded by additional information.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) — Wednesday's prices for | ||||
| NYSE listed most active stocks: | ||||
| SalesHighLowCloseChg | ||||
| AESCorp .20 | 55489 | 14.45 | 14.17 | 14.35+.02 |
| AT&TInc 1.84 | 238320 | 36.11 | 35.70 | 36.10+.42 |
| AbbottLab .88f | 107978 | 38.90 | 37.56 | 38.38+.41 |
| AbbVie 1.68f | 71248 | 48.84 | 47.62 | 48.12+.26 |
| AMD | 179247 | 3.83 | 3.73 | 3.76—.03 |
| Agnicog .32m | 61987 | 30.23 | 27.82 | 27.88—2.61 |
| AlcatelLuc .18e | 206320 | 3.71 | 3.53 | 3.70+.12 |
| Alcoa .12 | 367700 | 13.44 | 13.08 | 13.42+.37 |
| Allergan .20 | 58415 | 131.49 | 128.69 | 131.46+3.66 |
| AllyFinn | 56231 | 24.23 | 23.91 | 24.14+.21 |
| AlphaNRs | 94513 | 4.51 | 4.27 | 4.34—.12 |
| Altria 1.92 | 65691 | 38.56 | 38.23 | 38.36+.15 |
| Ambevn .22e | 90447 | 7.76 | 7.65 | 7.73+.03 |
| AMovilL .34e | 50343 | 20.01 | 19.63 | 19.69—.18 |
| AmIntlGrp .50f | 55563 | 50.46 | 49.86 | 50.39+.55 |
| Annaly 1.35e | 78570 | 11.48 | 11.39 | 11.41—.01 |
| BcoBradpf .23e | 74279 | 14.76 | 14.48 | 14.62+.10 |
| BcoSBrasil .95e | 56143 | 5.68 | 5.53 | 5.64+.07 |
| BkofAm .20f | 1521223 | 16.22 | 15.78 | 16.13—.26 |
| BkNYMel .68f | 67874 | 33.49 | 33.01 | 33.42+.17 |
| BiPVixrs | 320454 | 43.71 | 42.28 | 42.35—1.57 |
| BarrickG .20 | 76169 | 18.58 | 18.21 | 18.32—.22 |
| BestBuy .68 | 57161 | 25.17 | 24.34 | 24.47—.53 |
| Blackstone 1.34e | ||||
| 57280 | 31.04 | 30.21 | 30.94+.74 | |
| BostonSci | 95749 | 13.64 | 13.37 | 13.50+.15 |
| BrMySq 1.44 | 75986 | 49.21 | 48.41 | 49.11+.94 |
| CBSB .48 | 91306 | 60.72 | 58.95 | 60.30+1.13 |
| CSX .64f | 162905 | 27.85 | 27.14 | 27.79—.50 |
| CabotOGs .08 | 64284 | 34.08 | 33.13 | 34.05+1.08 |
| Cemex .45t | 229722 | 13.05 | 12.65 | 13.02+.37 |
| CenterPnt .95f | 54403 | 24.73 | 24.35 | 24.70+.24 |
| ChesEng .35 | 66344 | 27.50 | 27.10 | 27.49+.32 |
| Chevron 4 | 71837 | 122.12 | 120.90 | 121.83+1.53 |
| Citigroup .04 | 232560 | 48.62 | 47.58 | 48.18—.13 |
| CliffsNRs .60 | 52260 | 19.40 | 18.54 | 18.70—.45 |
| CocaCola 1.22f | 216530 | 40.59 | 40.12 | 40.59+.41 |
| ConocoPhil 2.76 | 72014 | 73.87 | 73.19 | 73.78+.84 |
| Corning .40 | 108504 | 20.84 | 20.64 | 20.73+.18 |
| DCTIndl .28 | 71517 | 7.88 | 7.79 | 7.85+.05 |
| DDRCorp .62f | 51829 | 17.13 | 16.82 | 17.08+.30 |
| DeltaAir .24 | 140809 | 33.73 | 32.17 | 33.62+1.71 |
| DrxFnBear | 59137 | 21.10 | 20.52 | 20.54—.60 |
| DrxSCBear | 254097 | 17.62 | 17.04 | 17.09—.56 |
| DrxSCBull 1.19e | ||||
| 99689 | 69.86 | 67.68 | 69.65+2.11 | |
| Disney .86f | 58926 | 78.98 | 78.19 | 78.95+1.29 |
| DowChm 1.48f | 67387 | 48.59 | 47.60 | 48.50+.93 |
| EMCCp .40 | 196490 | 27.14 | 26.55 | 26.70—.22 |
| EnCanag .28 | 96673 | 23.28 | 22.47 | 23.26+.93 |
| ExxonMbl 2.52 | ||||
| 123319 | 100.10 | 98.97 | 99.94+1.26 | |
| FSInvestn .89 | 86683 | 10.30 | 9.82 | 10.25 |
| FordM .50 | 215612 | 16.07 | 15.90 | 16.07+.23 |
| FMCG 1.25a | 63289 | 33.36 | 32.80 | 33.01 |
| Gap .88f | 57655 | 39.15 | 38.48 | 39.00+.63 |
| GenElec .88 | 331255 | 26.20 | 25.89 | 26.12+.30 |
| GenMotors 1.20 | ||||
| 178967 | 33.99 | 33.32 | 33.97+.61 | |
| Genworth | 67799 | 16.62 | 16.13 | 16.59+.48 |
| Gerdau .13e | 87279 | 6.02 | 5.84 | 5.91—.01 |
| Goldcrpg .60 | 63449 | 24.37 | 23.68 | 23.81+.10 |
| HalconRes | 154774 | 5.35 | 4.99 | 5.31+.15 |
| Hallibrtn .60 | 63810 | 60.74 | 60.00 | 60.50+.53 |
| Hertz | 82029 | 27.42 | 26.65 | 27.37+1.15 |
| HewlettP .64f | 114521 | 33.10 | 32.29 | 32.49+.10 |
| HomeDp 1.88f | 60771 | 76.58 | 75.80 | 76.58+.69 |
| HostHotls .56f | 111425 | 21.03 | 20.62 | 21.03+.54 |
| iShBrazil 1.44e | 175216 | 46.68 | 45.99 | 46.61+.67 |
| iShEMU .92e | 57797 | 42.15 | 41.76 | 42.14+.59 |
| iShJapan .13e | 398244 | 11.18 | 11.08 | 11.15+.21 |
| iSTaiwn .26e | 70520 | 14.82 | 14.71 | 14.82+.05 |
| iShChinaLC 1.02e | ||||
| 214897 | 35.85 | 35.53 | 35.73+.44 | |
| iShEMkts .86e | 613757 | 41.67 | 41.21 | 41.63+.52 |
| iSh20yrT 3.37e | ||||
| 52613 | 111.27 | 110.38 | 111.27+.14 | |
| iSEafe 1.70e | 186875 | 67.21 | 66.73 | 67.18+.82 |
| iShR2K 1.45e | ||||
| 446695 | 112.44 | 111.23 | 112.36+1.21 | |
| iShREst 2.56e | 92179 | 69.00 | 68.49 | 68.90+.41 |
| IBM 3.80 | 72881 | 198.71 | 195.00 | 196.40—.62 |
| ItauUnibH .51r | 89736 | 15.45 | 15.19 | 15.41+.23 |
| JPMorgCh 1.60f | ||||
| 209747 | 55.35 | 54.69 | 55.26+.46 | |
| JohnJn 2.64 | 111334 | 99.71 | 98.07 | 98.75—.45 |
| JnprNtwk | 75659 | 25.50 | 24.86 | 25.05+.16 |
| Keycorp .22 | 120402 | 13.61 | 13.39 | 13.51+.06 |
| KindMorg 1.68f | 53523 | 33.35 | 33.01 | 33.31+.41 |
| Kinrossg | 103817 | 4.16 | 4.09 | 4.12+.02 |
| KodiakOg | 62980 | 13.59 | 13.19 | 13.49+.12 |
| LVSands 2f | 63435 | 76.39 | 73.98 | 76.39+3.21 |
| MGIC Inv | 51128 | 8.15 | 7.89 | 8.13+.18 |
| MGM Rsts | 84355 | 24.33 | 23.61 | 24.22+.76 |
| MagHRes | 53591 | 8.89 | 8.48 | 8.59—.20 |
| MarathnO .76 | 65154 | 36.47 | 35.92 | 36.47+.57 |
| MktVGold .19e | 213799 | 24.08 | 23.67 | 23.80—.22 |
| MktVRus .74e | 67547 | 22.65 | 22.38 | 22.62+.50 |
| MasterCds .44 | 69565 | 73.95 | 72.50 | 73.93+1.78 |
| Merck 1.76 | 94153 | 56.95 | 55.93 | 56.26+.21 |
| MetLife 1.10 | 54464 | 50.56 | 49.73 | 50.55+.67 |
| MorgStan .40f | 137623 | 29.98 | 29.41 | 29.89+.34 |
| NewmtM .60m | 53337 | 24.02 | 23.51 | 23.75—.09 |
| NokiaCp | 212510 | 7.33 | 7.19 | 7.30+.15 |
| OfficeDpt | 83637 | 4.08 | 3.84 | 3.94—.02 |
| Oi SA .45e | 100603 | 1.15 | 1.09 | 1.15 |
| Oracle .48 | 135212 | 40.15 | 39.51 | 40.13+.40 |
| Pandora | 109693 | 27.42 | 25.93 | 27.34+1.15 |
| PeabdyE .34 | 60031 | 17.02 | 16.71 | 16.86 |
| Penney | 129617 | 7.41 | 7.12 | 7.26+.01 |
| PepsiCo 2.27 | 54164 | 84.98 | 84.37 | 84.77+.81 |
| PetrbrsA .82e | 69833 | 14.11 | 13.64 | 14.03+.26 |
| Petrobras .44e | 175076 | 13.63 | 13.21 | 13.49+.16 |
| Pfizer 1.04f | 290714 | 30.22 | 29.92 | 30.09+.20 |
| PhilipMor 3.76 | 51958 | 84.82 | 84.10 | 84.79+.41 |
| PrecDrill .24 | 80014 | 12.53 | 12.05 | 12.47+.69 |
| ProctGam 2.57f | 82023 | 81.88 | 81.03 | 81.65+.81 |
| ProUShSP | 91789 | 28.99 | 28.51 | 28.52—.61 |
| PUShQQQrs | 86628 | 61.69 | 60.12 | 60.12—1.61 |
| RegionsFn .12 | 105407 | 10.37 | 10.21 | 10.34+.07 |
| RiteAid | 260266 | 7.19 | 6.96 | 7.12+.06 |
| SpdrDJIA 3.57e | ||||
| 56700 | 164.03 | 162.93 | 164.02+1.66 | |
| S&P500ETF 3.48e | ||||
| 928319 | 186.14 | 184.65 | 186.13+1.93 | |
| StJude 1.08f | 58838 | 63.45 | 59.85 | 62.04—1.18 |
| SandRdge | 57162 | 6.48 | 6.38 | 6.48+.09 |
| Schlmbrg 1.60f | ||||
| 59281 | 101.06 | 100.05 | 100.94+.83 | |
| Schwab .24 | 106113 | 26.87 | 26.15 | 26.84+.73 |
| SouFun s .20e | 106877 | 13.78 | 12.85 | 13.67+.95 |
| SwstAirl .16 | 72857 | 23.56 | 22.95 | 23.54+.64 |
| Sprintn | 109194 | 8.40 | 8.14 | 8.37+.28 |
| SPMatls .99e | 57018 | 47.41 | 46.87 | 47.37+.69 |
| SPHlthC .84e | 295644 | 57.21 | 56.54 | 56.90+.28 |
| SPEngy 1.59e | 128204 | 91.97 | 91.26 | 91.95+1.09 |
| SPDRFncl .34e | ||||
| 393606 | 21.83 | 21.62 | 21.82+.17 | |
| SPInds .91e | 90658 | 52.35 | 51.71 | 52.34+.79 |
| SPTech .64e | 139749 | 36.09 | 35.68 | 36.08+.35 |
| SPUtil 1.47e | 123261 | 42.83 | 42.43 | 42.83+.31 |
| SunEdison | 80844 | 17.80 | 16.62 | 17.62+.74 |
| Synovus .04 | 91419 | 3.32 | 3.25 | 3.29+.06 |
| TaiwSemi .50e | 150220 | 20.42 | 20.05 | 20.15—.36 |
| TevaPhrm 1.31e | 62383 | 50.52 | 49.90 | 49.91+.30 |
| TimeWarn 1.27f | ||||
| 74698 | 64.49 | 63.57 | 64.49+1.21 | |
| Transocn 2.24 | 57077 | 41.47 | 40.35 | 40.58—.91 |
| Twittern | 134340 | 45.56 | 43.54 | 44.42—1.10 |
| TwoHrbInv 1.11e | ||||
| 65128 | 10.26 | 10.13 | 10.16—.05 | |
| USBancrp .92 | 153820 | 41.50 | 39.90 | 40.47—.54 |
| UtdhlthGp 1.12 | 80197 | 79.54 | 77.47 | 78.19—1.32 |
| ValeSA .84e | 141202 | 14.06 | 13.79 | 13.87—.03 |
| ValeroE 1f | 93982 | 55.94 | 53.41 | 55.94+2.37 |
| VangEmg 1.20e | ||||
| 120593 | 41.14 | 40.70 | 41.07+.42 | |
| VerizonCm 2.12 | ||||
| 185619 | 47.16 | 46.70 | 47.10+.18 | |
| Walgrn 1.26 | 54650 | 66.62 | 65.76 | 66.16+.15 |
| WeathfIntl | 216268 | 18.28 | 17.36 | 18.20+1.16 |
| WellsFargo 1.20 | ||||
| 174949 | 49.23 | 48.63 | 49.09+.31 | |
| WstnUnion .50 | 85167 | 16.06 | 15.75 | 16.05+.30 |
| Xerox .25f | 73931 | 11.54 | 11.34 | 11.50+.19 |
| Yamanag .15m | 133094 | 8.40 | 8.01 | 8.02—.36 |
| Yelp | 57878 | 66.96 | 63.20 | 65.80+2.74 |
Copyright © The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed.
×![]()
