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 Information in the story may be outdated or superseded by additional information.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 —
| 31.5518.40AAR .30 | 19 | 10660 | 25.99 | 25.10 | 25.52 | — | .09 |
| 27.2520.65ABBLtd .78e | x162195 | 23.47 | 23.09 | 23.26 | — | .12 | |
| 29.5021.79ABM .62 | 20 | 9251 | 27.21 | 26.37 | 26.79 | — | .39 |
| 104.0784.73ACELtd 2.26e | |||||||
| 13 | 62303103.39101.17 | 102.66 | +.60 | ||||
| 46.0527.93ADTCorp .80 | 18 | 138104 | 31.68 | 30.26 | 31.21 | +.96 | |
| 15.5411.17AESCorp .20 | 20 | 249104 | 14.48 | 13.94 | 14.04 | —.29 | |
| 51.9049.81AESpfC 3.38 | 572 | 51.78 | 50.71 | 50.77 | — | .88 | |
| 67.6253.51AFLAC 1.48 | 10 | 71289 | 63.25 | 61.83 | 62.98 | — | .17 |
| 27.4120.45AFLAC52 1.38 | 1682 | 24.47 | 24.20 | 24.32 | — | .07 | |
| 25.8015.10AGMtgeIT 2.40 | 14251 | 18.39 | 17.59 | 18.31 | +.63 | ||
| 26.0021.10AGMtgpfA 2.06 | 454 | 25.15 | 24.75 | 24.85 | +.07 | ||
| 25.6920.21AGMtgpfB 2 | 983 | 24.50 | 24.09 | 24.40 | +.24 | ||
| 64.6049.63AGCO .44 | 9 | 55494 | 55.96 | 53.95 | 55.15 | +.34 | |
| 54.1641.47AGLRes 1.96 | 13 | 37214 | 54.05 | 52.28 | 52.39 | — | .45 |
| 13.005.81AHBelo .32 | 14 | 4209 | 11.74 | 10.61 | 11.66 | +.52 | |
| 8.472.92AKSteel | 315305 | 7.17 | 6.62 | 6.72 | — | .49 | |
| 26.6818.81AMCEntn .80 | 10338 | 23.68 | 20.99 | 21.14 | —2.60 | ||
| 16.2010.35AMNHlth | 16 | 19695 | 11.21 | d10.35 | 10.71 | — | .54 |
| 53.2832.19AOL | 41 | 232061 | 44.57 | 32.31 | 37.74 | —5.86 | |
| 9.353.17ARCDocu | 59 | 10855 | 6.60 | 5.79 | 6.49 | +.29 | |
| 15.6811.39ASAGold .17e | 2028 | 14.04 | 13.60 | 13.72 | — | .08 | |
| 37.8531.74AT&TInc 1.84 | |||||||
| 11 | 1021342 | 36.86 | 35.44 | 36.44 | +.81 | ||
| 16.5010.20A10Nwksn | 11221 | 12.81 | d10.20 | 12.12 | — | .28 | |
| 4.632.71AUOptron | 23501 | 3.88 | 3.72 | 3.76 | — | .10 | |
| 26.5615.19AVGTech | 33094 | 20.18 | 18.02 | 19.00 | — | .20 | |
| 14.1911.42AVXCp .38f | 17 | 9974 | 13.38 | 13.02 | 13.11 | — | .23 |
| 49.6434.61AZZInc .56 | 19 | 3970 | 44.98 | 42.89 | 43.89 | — | .76 |
| 32.6426.18Aarons .08 | 20 | 65457 | 32.27 | 29.90 | 32.17 | +1.78 | |
| 40.4932.70AbbottLab .88f | |||||||
| 24 | 257319 | 39.13 | 38.25 | 38.99 | +.43 | ||
| 54.7840.10AbbVie 1.68f | 20 | 220571 | 53.09 | 50.31 | 52.26 | +1.08 | |
| 55.2331.14AberFitc .80 | 53 | 115659 | 38.55 | 35.49 | 37.23 | — | .93 |
| 11.029.01AbdGChina 1.34e | 1320 | 10.03 | 9.91 | 9.97 | — | .06 | |
| 7.356.10AbdJapnEq .15e | 1543 | 6.55 | 6.44 | 6.49 | — | .06 | |
| 14.7911.79AbSingaFd .91e | 610 | 13.09 | 12.90 | 13.09 | +.08 | ||
| 29.3222.89AcadiaRlt .92 | 33 | 18194 | 27.84 | 26.80 | 27.74 | +.57 | |
| 85.8869.00Accenture 1.86e | |||||||
| 16 | 119321 | 79.18 | 77.71 | 78.74 | —.62 | ||
| 60.4641.85AccessMid 2.30f | |||||||
| 53 | 19275u60.46 | 57.87 | 58.88 | —1.36 | |||
| 7.635.47AccoBrds | 7 | 24877 | 6.24 | 5.85 | 6.12 | +.09 | |
| 6.883.10Accuride | 27182 | 5.91 | 4.99 | 5.29 | — | .28 | |
| 2.591.32AcornIntl | 1401 | 2.17 | 1.73 | 2.05 | +.09 | ||
| 230.77104.86Actavis | 34 | 106244208.41193.00 | 196.18 | —6.16 | |||
| 39.8431.18Actuant .04 | 24251 | 34.49 | 33.32 | 34.21 | +.21 | ||
| 146.2872.34Acuity .52 | 34 | 21791124.88116.77 | 119.93 | —3.82 | |||
| 13.3211.37AdamsEx .84e | 4768 | 13.24 | 13.07 | 13.18 | — | .01 | |
| 9.346.01Adecaogro | 8879 | 9.02 | 8.66 | 8.83 | — | .17 | |
| 104.6778.01AFPProv 3.35e | 230 | 95.01 | 91.65 | 93.50 | +.95 | ||
| 129.9978.91AdvAuto .24 | |||||||
| 22 | 36533124.87118.51 | 124.56 | +2.87 | ||||
| 4.653.04AMD | 77 | 795988 | 4.14 | 3.85 | 3.87 | — | .25 |
| 5.933.87AdvSemi .18e | 20 | 17008 | 5.90 | 5.78 | 5.81 | — | .11 |
| 6.453.39AdvOil&Gs | 26620 | u6.45 | 5.72 | 5.93 | — | .37 | |
| 18.159.87Advantest .05e | 979 | 11.18 | 10.60 | 10.64 | — | .35 | |
| 19.2416.19AdvClayCv 1.13 | 3220 | 18.61 | 18.26 | 18.60 | +.21 | ||
| 7.936.58AdvCCvII .56 | 7339 | 7.55 | 7.35 | 7.54 | +.15 | ||
| 10.689.34AdvClEnh .84 | 3051 | 10.25 | 10.01 | 10.17 | +.12 | ||
| 38.9931.25AdSFocGr .16e | 44 | 37.86 | 37.22 | 37.61 | — | .26 | |
| 25.4920.25AdvLgSht | 87 | 20.44 | d20.25 | 20.39 | — | .05 | |
| 52.9949.01AdvPerHY 4e | 11645 | 52.89 | 52.75 | 52.85 | +.06 | ||
| 100.0699.86AdvSSage .15e | 23 | 99.95 | d99.86 | 99.93 | +.03 | ||
| 13.4612.45AdSGldEur | 343 | 12.76 | 12.48 | 12.65 | +.12 | ||
| 13.4912.34AdSGldBP | 24 | 12.45 | d12.34 | 12.34 | — | .13 | |
| 13.6012.60AdSGldYen | 242 | 13.05 | 12.64 | 12.70 | — | .18 | |
| 13.5612.30AdvSIntGld | 689 | 12.67 | d12.30 | 12.52 | — | .18 | |
| 25.2120.89AdvAthBear | 562 | 21.27 | 20.92 | 21.18 | +.22 | ||
| 50.4548.59AdvNfltMS 1.34e | 1085 | 49.98 | 49.83 | 49.98 | +.08 | ||
| 27.6725.19AdvPTBusn .30p | 171 | 27.64 | 27.39 | 27.45 | — | .19 | |
| 31.1328.37AdSEqPro .34e | 130 | 31.10 | 30.91 | 30.99 | — | .11 | |
| 28.9525.49AdvSQAM .48e | 9 | 27.60 | 27.56 | 27.56 | — | .19 | |
| 25.8523.34AdvSStarG | 128 | 25.70 | 25.44 | 25.58 | +.05 | ||
| 63.9852.03AdvGblEch .02e | 20 | 59.93 | 58.70 | 58.95 | — | .95 | |
| 30.2125.36AdAccuGOp .21e | 598 | 26.74 | 26.49 | 26.58 | — | .08 | |
| 25.9523.21AdvCambG | 366 | 25.82 | 25.55 | 25.67 | — | .06 | |
| 50.3939.62AdvTrTabs .15e | 369 | 50.04 | 49.25 | 49.77 | — | .01 | |
| 30.1627.74AdvMeidll | 40 | 29.21 | 28.90 | 29.04 | — | .09 | |
| 26.7524.40AdMadGBd .82e | 92 | 26.18 | 26.06 | 26.13 | +.09 | ||
| 29.1923.28AdMadIntl .49e | 919 | 28.92 | 28.41 | 28.63 | — | .32 | |
| 39.8531.57AdMadDm .10e | 3 | 39.04 | 39.04 | 39.04 | — | .30 | |
| 16.8812.49AdvActBear | 7015 | 13.22 | 12.80 | 12.96 | +.18 | ||
| 35.2427.35AecomTch | 13 | 35493 | 32.73 | 31.30 | 32.07 | — | .65 |
| 12.726.05AegeanMP .04 | 16 | 3342 | 9.34 | 8.85 | 8.95 | — | .22 |
| 9.506.32Aegon .30e | 56450 | 9.13 | 8.88 | 8.92 | — | .24 | |
| 26.9621.65Aegoncap 1.59 | 2411 | 25.84 | 25.71 | 25.73 | — | .01 | |
| 25.9224.54Aegn7.25cld 1.81 | 6139 | 25.44 | 25.42 | 25.43 | +.01 | ||
| 25.6022.67Aegon6.5 1.63a | 1625 | 25.47 | 25.38 | 25.41 | +.03 | ||
| 25.2519.35Aegonflt 1.01 | 4159 | 23.65 | 23.02 | 23.54 | +.54 | ||
| 29.1025.68Aegon42 2 | 1204 | 28.67 | 28.43 | 28.57 | +.05 | ||
| 48.3415.84AerCap | 35 | 72257 | u48.34 | 43.20 | 46.98 | +3.15 | |
| 8.996.04Aeroflex | 5079 | 8.85 | 7.40 | 8.57 | +.98 | ||
| 12.238.00Aerohiven | 13430 | 10.36 | d8.00 | 9.25 | —1.02 | ||
| 17.104.30Aeropostl | 111330 | 4.95 | 4.31 | 4.43 | — | .52 | |
| 76.7157.72Aetna .90 | 13 | 123947 | 74.58 | 70.76 | 74.47 | +2.98 | |
| 219.39151.23AffilMgrs | 28 | 19079197.70190.01 | 191.68 | —5.28 | |||
| 26.1624.40AffMgrs22 1.31 | 359 | 25.94 | 25.76 | 25.89 | — | .01 | |
| 27.5422.22AffMgrs42 1.59 | 3395 | 25.15 | 24.90 | 25.01 | +.03 | ||
| 61.2241.39Agilent .52m | 20 | 100273 | 56.14 | 53.89 | 55.39 | +.85 | |
| 35.4623.77Agnicog .32 | 24 | 97147 | 32.73 | 31.76 | 32.51 | +.20 | |
| 34.2526.58AgreeRlt 1.72f | 21 | 2728 | 30.48 | 29.07 | 30.47 | +.82 | |
| 2.121.03AgriaCp | 1562 | 1.33 | 1.27 | 1.30 | |||
| 97.9777.19Agriumg 3 | 15 | 41459 | 96.32 | 90.83 | 91.13 | —5.19 | |
| 40.3625.13AirLease .12 | 19 | 48737 | u40.36 | 36.15 | 38.74 | +2.13 | |
| 124.4088.53AirProd 3.08f | |||||||
| 25 | 36588120.85117.37 | 118.72 | +.50 | ||||
| 21.3514.39Aircastle .80 | 30 | 26963 | 17.98 | 17.20 | 17.53 | — | .05 |
| 113.1692.86Airgas 2.20f | 22 | 22206106.36104.59 | 105.26 | —.45 | |||
| 25.9423.47AlaPwpfN 1.30 | 842 | 25.46 | 25.18 | 25.18 | — | .05 | |
| 27.9024.90AlaPwpfO 1.46 | 247 | 26.65 | 26.46 | 26.48 | — | .05 | |
| 26.6523.75AlaPwpfP 1.32 | 114 | 25.50 | 25.23 | 25.28 | +.05 | ||
| 61.2738.00AlamoGp .28 | 18 | 1512 | 54.64 | 50.80 | 52.39 | —2.24 | |
| 17.388.74Alamosg .20 | 42 | 10042 | 9.42 | d8.74 | 8.86 | — | .45 |
| 96.7750.31AlaskaAir 1f | 12 | 32013 | 96.05 | 93.23 | 94.66 | — | .94 |
| 37.6929.39AlbnyIn .60 | 29 | 10497 | 36.21 | 34.64 | 35.56 | — | .48 |
| 70.0060.16Albemarle 1.10f | |||||||
| 14 | 29175 | 68.91 | 67.68 | 68.27 | +.17 | ||
| 4.681.31AlcatelLuc .18e | 556871 | 4.10 | 3.80 | 3.85 | — | .07 | |
| 13.897.63Alcoa .12 | 43 | x663638 | 13.67 | 13.18 | 13.25 | — | .44 |
| 39.9024.00Alere | 47113 | 36.29 | 33.50 | 34.92 | +1.07 | ||
| 314.40203.04AlerepfB 12t | 46 | u314.40293.15 | 304.98 | —2.52 | |||
| 46.2332.55AlexBInc .16 | 26 | 13783 | 38.58 | 36.85 | 37.99 | — | .36 |
| 392.54266.44Alexanders 13 | |||||||
| 29 | x409365.10347.19 | 350.67 | +3.58 | ||||
| 78.4360.86AlexREE 2.80f | 44 | 20503 | 75.66 | 73.00 | 74.97 | +.67 | |
| 27.4221.15AlxREpfE 1.61 | 2042 | 25.27 | 25.01 | 25.25 | — | .02 | |
| 420.89361.01AllegCp | 11 | 3530417.06405.42 | 414.62 | +1.02 | |||
| 42.6625.60AllegTch .72 | 28 | 69463 | u42.66 | 40.67 | 41.61 | +.11 | |
| 55.7840.24Allegionn .32 | 26266 | 50.52 | 48.67 | 50.00 | — | .70 | |
| 170.0581.33Allergan .20 | |||||||
| 39 | 168580170.00160.33 | 161.30 | —8.61 | ||||
| 54.1445.78Allete 1.96 | 19 | 9262 | 51.56 | 49.79 | 50.16 | — | .24 |
| 14.4211.60AlliCAMun .75 | x2606 | 13.17 | 13.00 | 13.14 | +.15 | ||
| 300.49169.93AlliData | 25 | 49700240.55230.79 | 236.42 | —2.47 | |||
| 15.4611.87AlliBNtlMu .87 | x2088 | 13.94 | 13.82 | 13.93 | +.14 | ||
| 4.232.41AlliancOne | 8741 | 2.61 | 2.49 | 2.52 | — | .02 | |
| 17.0313.72AlliBGlbHi 1.20a | x8175 | 15.01 | 14.83 | 14.97 | +.11 | ||
| 8.376.80AlliBInco .41a | x16808 | 7.42 | 7.36 | 7.40 | +.03 | ||
| 13.8511.35AlliNYMun .62 | x1381 | 12.89 | 12.68 | 12.77 | +.09 | ||
| 27.3818.77AlliBern 1.80e | |||||||
| 13 | x19407 | 25.22 | 22.75 | 23.29 | —1.16 | ||
| 60.1246.79AlliantEgy 2.04 | |||||||
| 16 | 31717 | 59.09 | 57.42 | 57.50 | —.21 | ||
| 158.1372.65AlliantTch 1.28 | |||||||
| 15 | 19077u158.13148.55 | 150.59 | —.37 | ||||
| 10.478.69AlliGlCvInc 1.08 | |||||||
| x14037u10.47 | 10.34 | 10.47 | +.17 | ||||
| 9.948.11AlliGblCv2 1.02 | x12429 | 9.94 | 9.83 | 9.94 | +.14 | ||
| 18.8815.56AlliNFJDv 1.80 | 10230 | 18.71 | 18.41 | 18.62 | |||
| 19.9617.32AlliGlEqCv 1.12a | 2887 | 19.86 | 19.64 | 19.77 | +.06 | ||
| 25.5822.63AlldCap47 1.72 | 1745 | 25.11 | 24.55 | 24.62 | — | .29 | |
| 113.2888.00AlldWldA 2.70f | |||||||
| 9 | 10073111.31107.97 | 109.55 | +.51 | ||||
| 31.4221.95AllisonTrn .48 | |||||||
| 29 | 81846 | 30.30 | 28.65 | 28.85 | —1.55 | ||
| 58.3245.60Allstate 1.12f | |||||||
| 13 | 135508u58.32 | 56.43 | 58.13 | +.95 | |||
| 27.2422.95Allstate53 1.28 | 1233 | 25.18 | 25.10 | 25.11 | — | .04 | |
| 25.4720.64AllstatpfA | 2548 | 24.85 | 24.26 | 24.65 | +.34 | ||
| 26.4124.79AllstatpfC 1.69 | 2136 | u26.41 | 26.05 | 26.35 | +.27 | ||
| 26.2524.56AllstatpfD | 1257 | u26.25 | 25.85 | 26.17 | +.06 | ||
| 26.0524.65AllstatpfE 1.66 | 6598 | 26.05 | 25.82 | 25.92 | — | .09 | |
| 25.2423.75AllyFinn | 227195 | u25.24 | 23.90 | 25.19 | +1.14 | ||
| 27.7025.42AllyFnpfB 2.13 | 10977 | 27.15 | 26.68 | 27.15 | +.14 | ||
| 4.743.12AlonBlueSq | 209 | 3.75 | 3.52 | 3.57 | — | .14 | |
| 19.058.55AlonUSA .24 | 24297 | 17.03 | 15.06 | 15.11 | —1.82 | ||
| 26.6610.25AlonUsaLP 1.58e | |||||||
| 12 | 9843 | 20.09 | 18.02 | 18.38 | —.63 | ||
| 8.304.12AlphaNRs | 384699 | 4.73 | 4.20 | 4.29 | — | .34 | |
| 40.7730.12AlphaCAlt .39e | 2042 | 37.43 | 36.13 | 36.54 | — | .88 | |
| 10.268.80AlpGDDrs .77 | 2053 | 10.10 | 10.01 | 10.07 | +.01 | ||
| 8.986.66AlpGPPrp .60 | 9134 | 7.18 | 7.11 | 7.15 | — | .02 | |
| 8.657.52AlpToDvrs .68 | 16217 | 8.56 | 8.48 | 8.55 | — | .02 | |
| 44.8736.84AlpsETF 2.62e | 287 | 42.17 | 41.34 | 41.94 | +.42 | ||
| 52.9543.65AlpsEqSect .85e | 313 | u52.95 | 52.33 | 52.56 | — | .05 | |
| 45.3039.35AlpGCmEq .86e | 144 | u45.30 | 44.79 | 45.06 | +.12 | ||
| 25.7724.43AlpWkplEq | 85 | 25.39 | 25.07 | 25.20 | — | .14 | |
| 26.7025.29AlpEDvDg | 398 | 26.55 | 26.14 | 26.49 | +.29 | ||
| 28.7324.32AlpAlerEn .22e | 104 | u28.73 | 27.66 | 27.80 | +.14 | ||
| 31.4024.89AlpIntDvDg .67e | 1607 | u31.40 | 30.78 | 31.15 | +.12 | ||
| 30.10023.91AlpBarr400 .05p | 1966 | 30.00 | 29.28 | 29.53 | — | .40 | |
| 26.4923.11AlpEqHiVol 2.30e | 2010 | 23.96 | 23.18 | 23.43 | —.38 | ||
| 33.2527.80AlpsUSLCap .44e | 103 | 33.03 | 32.63 | 32.63 | — | .22 | |
| 27.4624.04AlpsMltAst .52e | 2 | 26.16 | 26.15 | 26.16 | — | .51 | |
| 25.3118.18AlpsGEqTr .41e | 8 | 20.50 | 20.48 | 20.48 | +.18 | ||
| 25.5024.43AlpRivStInc .38e | 1565 | 25.50 | 25.40 | 25.48 | +.04 | ||
| 30.5224.79AlpVSVolLC .32e | 247 | u30.52 | 28.29 | 28.41 | —.03 | ||
| 27.7724.83AlpVSTailR .58e | 84 | u27.77 | 26.94 | 27.10 | — | .10 | |
| 36.1330.06AlpsDvDog 1.19e | 4537 | u36.13 | 35.64 | 35.94 | |||
| 18.4316.75AlpAlerMLP 1.09e | |||||||
| 174426u18.43 | 17.95 | 17.99 | —.28 | ||||
| 35.0515.41AltisResid .75e | 50908 | 27.56 | 25.08 | 25.16 | —2.46 | ||
| 40.3433.12Altria 1.92 | 18 | 292248 | 40.24 | 39.60 | 40.20 | +.23 | |
| 10.737.25AlumChina | 3541 | 9.14 | 8.85 | 8.95 | — | .24 | |
| 19.9714.97AmREIT .80 | 45 | 13379 | 17.61 | 16.50 | 17.56 | +.83 | |
| 24.3517.35ATrFnpfA 1.69 | 991 | 24.05 | 23.66 | 23.100 | +.19 | ||
| 17.9011.90AmberRdn | 10313 | 13.85 | d11.90 | 12.62 | — | .92 | |
| 8.676.23Ambevn .22e | 550230 | 7.48 | 7.19 | 7.39 | +.15 | ||
| 47.2629.48AMCOL .80 | 49 | 24535 | 45.79 | 45.73 | 45.74 | +.01 | |
| 42.2432.34Ameren 1.60 | 18 | 97315 | 41.45 | 39.26 | 39.31 | — | .89 |
| 10.885.59Ameresco | 13597 | 6.38 | d5.59 | 5.82 | — | .45 | |
| 23.7518.40AMovilL .34e | 12 | 190542 | 20.54 | 19.70 | 19.92 | —.21 | |
| 35.8528.65AmAssets .88 | 84 | 7890 | 34.70 | 33.76 | 34.56 | — | .11 |
| 21.4814.86AmAxle | 11 | 76800 | 18.68 | 17.25 | 17.41 | —1.37 | |
| 45.3931.64AmCampus 1.52f | |||||||
| 37 | 24956 | 39.39 | 38.56 | 38.97 | +.08 | ||
| 21.0710.77AEagleOut .50 | 16 | 229076 | 11.57 | d10.77 | 11.50 | ||
| 54.6441.83AEP 2 | 15 | x159203 | 53.57 | 52.28 | 52.32 | — | .01 |
| 26.4615.37AEqInvLf .18f | 14 | 18946 | 22.57 | 21.68 | 22.10 | —.43 | |
| 94.3569.34AmExp 1.04f | 18 | 177548 | 89.28 | 85.75 | 88.84 | +1.91 | |
| 59.4247.23AFnclGrp .88a | 12 | 12920 | 59.36 | 57.54 | 58.66 | —.07 | |
| 27.7624.09AFnclGp50 1.75 | 525 | 26.54 | 26.09 | 26.30 | +.06 | ||
| 27.2422.40AFnclG6-42 1.59 | 1353 | 26.69 | 25.65 | 25.67 | — | .83 | |
| 26.9220.35AFnclG8-42 1.44 | x598 | 25.83 | 24.63 | 24.70 | — | .24 |
Copyright © The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed.
×
