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 Information in the story may be outdated or superseded by additional information.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) — Wednesday's prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AESCorp .205548914.4514.1714.35+.02
AT&TInc 1.8423832036.1135.7036.10+.42
AbbottLab .88f10797838.9037.5638.38+.41
AbbVie 1.68f7124848.8447.6248.12+.26
AMD1792473.833.733.76—.03
Agnicog .32m6198730.2327.8227.88—2.61
AlcatelLuc .18e2063203.713.533.70+.12
Alcoa .1236770013.4413.0813.42+.37
Allergan .2058415131.49128.69131.46+3.66
AllyFinn5623124.2323.9124.14+.21
AlphaNRs945134.514.274.34—.12
Altria 1.926569138.5638.2338.36+.15
Ambevn .22e904477.767.657.73+.03
AMovilL .34e5034320.0119.6319.69—.18
AmIntlGrp .50f5556350.4649.8650.39+.55
Annaly 1.35e7857011.4811.3911.41—.01
BcoBradpf .23e7427914.7614.4814.62+.10
BcoSBrasil .95e561435.685.535.64+.07
BkofAm .20f152122316.2215.7816.13—.26
BkNYMel .68f6787433.4933.0133.42+.17
BiPVixrs32045443.7142.2842.35—1.57
BarrickG .207616918.5818.2118.32—.22
BestBuy .685716125.1724.3424.47—.53
Blackstone 1.34e
5728031.0430.2130.94+.74
BostonSci9574913.6413.3713.50+.15
BrMySq 1.447598649.2148.4149.11+.94
CBSB .489130660.7258.9560.30+1.13
CSX .64f16290527.8527.1427.79—.50
CabotOGs .086428434.0833.1334.05+1.08
Cemex .45t22972213.0512.6513.02+.37
CenterPnt .95f5440324.7324.3524.70+.24
ChesEng .356634427.5027.1027.49+.32
Chevron 471837122.12120.90121.83+1.53
Citigroup .0423256048.6247.5848.18—.13
CliffsNRs .605226019.4018.5418.70—.45
CocaCola 1.22f21653040.5940.1240.59+.41
ConocoPhil 2.767201473.8773.1973.78+.84
Corning .4010850420.8420.6420.73+.18
DCTIndl .28715177.887.797.85+.05
DDRCorp .62f5182917.1316.8217.08+.30
DeltaAir .2414080933.7332.1733.62+1.71
DrxFnBear5913721.1020.5220.54—.60
DrxSCBear25409717.6217.0417.09—.56
DrxSCBull 1.19e
9968969.8667.6869.65+2.11
Disney .86f5892678.9878.1978.95+1.29
DowChm 1.48f6738748.5947.6048.50+.93
EMCCp .4019649027.1426.5526.70—.22
EnCanag .289667323.2822.4723.26+.93
ExxonMbl 2.52
123319100.1098.9799.94+1.26
FSInvestn .898668310.309.8210.25
FordM .5021561216.0715.9016.07+.23
FMCG 1.25a6328933.3632.8033.01
Gap .88f5765539.1538.4839.00+.63
GenElec .8833125526.2025.8926.12+.30
GenMotors 1.20
17896733.9933.3233.97+.61
Genworth6779916.6216.1316.59+.48
Gerdau .13e872796.025.845.91—.01
Goldcrpg .606344924.3723.6823.81+.10
HalconRes1547745.354.995.31+.15
Hallibrtn .606381060.7460.0060.50+.53
Hertz8202927.4226.6527.37+1.15
HewlettP .64f11452133.1032.2932.49+.10
HomeDp 1.88f6077176.5875.8076.58+.69
HostHotls .56f11142521.0320.6221.03+.54
iShBrazil 1.44e17521646.6845.9946.61+.67
iShEMU .92e5779742.1541.7642.14+.59
iShJapan .13e39824411.1811.0811.15+.21
iSTaiwn .26e7052014.8214.7114.82+.05
iShChinaLC 1.02e
21489735.8535.5335.73+.44
iShEMkts .86e61375741.6741.2141.63+.52
iSh20yrT 3.37e
52613111.27110.38111.27+.14
iSEafe 1.70e18687567.2166.7367.18+.82
iShR2K 1.45e
446695112.44111.23112.36+1.21
iShREst 2.56e9217969.0068.4968.90+.41
IBM 3.8072881198.71195.00196.40—.62
ItauUnibH .51r8973615.4515.1915.41+.23
JPMorgCh 1.60f
20974755.3554.6955.26+.46
JohnJn 2.6411133499.7198.0798.75—.45
JnprNtwk7565925.5024.8625.05+.16
Keycorp .2212040213.6113.3913.51+.06
KindMorg 1.68f5352333.3533.0133.31+.41
Kinrossg1038174.164.094.12+.02
KodiakOg6298013.5913.1913.49+.12
LVSands 2f6343576.3973.9876.39+3.21
MGIC Inv511288.157.898.13+.18
MGM Rsts8435524.3323.6124.22+.76
MagHRes535918.898.488.59—.20
MarathnO .766515436.4735.9236.47+.57
MktVGold .19e21379924.0823.6723.80—.22
MktVRus .74e6754722.6522.3822.62+.50
MasterCds .446956573.9572.5073.93+1.78
Merck 1.769415356.9555.9356.26+.21
MetLife 1.105446450.5649.7350.55+.67
MorgStan .40f13762329.9829.4129.89+.34
NewmtM .60m5333724.0223.5123.75—.09
NokiaCp2125107.337.197.30+.15
OfficeDpt836374.083.843.94—.02
Oi SA .45e1006031.151.091.15
Oracle .4813521240.1539.5140.13+.40
Pandora10969327.4225.9327.34+1.15
PeabdyE .346003117.0216.7116.86
Penney1296177.417.127.26+.01
PepsiCo 2.275416484.9884.3784.77+.81
PetrbrsA .82e6983314.1113.6414.03+.26
Petrobras .44e17507613.6313.2113.49+.16
Pfizer 1.04f29071430.2229.9230.09+.20
PhilipMor 3.765195884.8284.1084.79+.41
PrecDrill .248001412.5312.0512.47+.69
ProctGam 2.57f8202381.8881.0381.65+.81
ProUShSP9178928.9928.5128.52—.61
PUShQQQrs8662861.6960.1260.12—1.61
RegionsFn .1210540710.3710.2110.34+.07
RiteAid2602667.196.967.12+.06
SpdrDJIA 3.57e
56700164.03162.93164.02+1.66
S&P500ETF 3.48e
928319186.14184.65186.13+1.93
StJude 1.08f5883863.4559.8562.04—1.18
SandRdge571626.486.386.48+.09
Schlmbrg 1.60f
59281101.06100.05100.94+.83
Schwab .2410611326.8726.1526.84+.73
SouFun s .20e10687713.7812.8513.67+.95
SwstAirl .167285723.5622.9523.54+.64
Sprintn1091948.408.148.37+.28
SPMatls .99e5701847.4146.8747.37+.69
SPHlthC .84e29564457.2156.5456.90+.28
SPEngy 1.59e12820491.9791.2691.95+1.09
SPDRFncl .34e
39360621.8321.6221.82+.17
SPInds .91e9065852.3551.7152.34+.79
SPTech .64e13974936.0935.6836.08+.35
SPUtil 1.47e12326142.8342.4342.83+.31
SunEdison8084417.8016.6217.62+.74
Synovus .04914193.323.253.29+.06
TaiwSemi .50e15022020.4220.0520.15—.36
TevaPhrm 1.31e6238350.5249.9049.91+.30
TimeWarn 1.27f
7469864.4963.5764.49+1.21
Transocn 2.245707741.4740.3540.58—.91
Twittern13434045.5643.5444.42—1.10
TwoHrbInv 1.11e
6512810.2610.1310.16—.05
USBancrp .9215382041.5039.9040.47—.54
UtdhlthGp 1.128019779.5477.4778.19—1.32
ValeSA .84e14120214.0613.7913.87—.03
ValeroE 1f9398255.9453.4155.94+2.37
VangEmg 1.20e
12059341.1440.7041.07+.42
VerizonCm 2.12
18561947.1646.7047.10+.18
Walgrn 1.265465066.6265.7666.16+.15
WeathfIntl21626818.2817.3618.20+1.16
WellsFargo 1.20
17494949.2348.6349.09+.31
WstnUnion .508516716.0615.7516.05+.30
Xerox .25f7393111.5411.3411.50+.19
Yamanag .15m1330948.408.018.02—.36
Yelp5787866.9663.2065.80+2.74

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