*52-week * ‥*‥ ‥*‥ ‥*‥ ‥*‥ Sales*‥*‥*‥*‥*‥*‥*

By The Associated Press | Posted - Jun. 13, 2014 at 5:01 p.m.



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 Information in the story may be outdated or superseded by additional information.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 —

31.5520.75AAR .30201003527.7926.7027.53+.49
27.2520.65ABBLtd .78e9035923.8123.1523.27.50
29.5023.74ABM .62201416827.1326.4126.46.84
105.2584.73ACELtd 2.54e
1338046u105.25103.64103.90—1.02
46.0527.93ADTCorp .80209615034.1933.1433.96+.28
15.5411.17AESCorp .202027041214.5414.0814.20—.26
54.4549.81AESpfC 3.38671u54.4551.2251.78+.41
67.6255.20AFLAC 1.48109535563.5261.8261.96.57
25.2420.45AFLAC52 1.38229424.1523.8623.97.18
22.9915.10AGMtgeIT 2.401157819.5819.2419.43+.24
25.6521.10AGMtgpfA 2.0624525.1424.5324.98+.22
25.0020.21AGMtgpfB 222124.4424.2524.40
64.6049.63AGCO .4494895456.4954.5354.68.99
54.1641.47AGLRes 1.96132684853.7451.9052.93.64
12.425.57AHBelo .32a14214212.2611.5611.65.36
8.472.92AKSteel2183346.646.206.42.01
26.6818.81AMCEntn .80630124.6323.6424.22+.22
16.2010.35AMNHlth16625012.1211.1811.23.76
53.2832.19AOL415230937.4636.1536.96+.75
9.353.60ARCDocu5254556.415.745.77.53
15.2511.39ASAGold .17e263013.7512.9113.70+.74
36.8631.74AT&TInc 1.84
1090389235.1534.6235.03+.01
16.5010.20A10Nwksn1498812.6811.3012.41+1.20
4.242.71AUOptron148084.013.893.90.03
26.5615.19AVGTech4160920.8519.9820.44+.35
14.1911.56AVXCp .3818556013.6013.3213.34.15
49.6434.61AZZInc .5619428546.0444.2044.38.39
34.7626.18Aarons .082125174u34.7633.8834.15.09
40.5632.70AbbottLab .88
24248713u40.5639.6639.79—.26
55.4040.10AbbVie 1.68f2128435254.8852.2954.16.94
52.3831.14AberFitc .80679521941.8839.7441.71+2.20
10.469.01AbdGChina 1.34e100710.4410.3210.43+.08
7.206.10AbdJapnEq .15e16167.096.926.99.01
13.9711.79AbSingaFd .90e89613.3413.1813.29+.11
28.5822.89AcadiaRlt .92341247928.3527.2727.90.42
85.8869.00Accenture 1.86e
179932384.5682.0982.73—.80
65.5743.93AccessMid 2.30f
5815256u65.5763.3465.36+1.99
7.445.47AccoBrds7208756.366.086.15.01
6.883.10Accuride115455.344.855.00.30
2.591.32AcornIntl4521.921.701.75.10
230.77118.92Actavis3676645211.90203.83209.00.09
39.8431.18Actuant .041698836.7435.7436.05.36
146.2873.51Acuity .523613559133.39127.79128.93—1.89
13.7111.37AdamsEx .84e5357u13.7113.5313.58.07
10.066.01Adecaogro6884u10.069.719.71.24
96.4078.01AFPProv 3.35e24792.9992.2192.80+.44
129.9978.91AdvAuto .24
2024846128.97123.36124.80—3.61
4.653.04AMD869999494.444.044.28+.22
6.603.87AdvSemi .18e21382586.566.336.36+.01
6.983.39AdvOil&Gs20776u6.986.506.96+.22
17.109.87Advantest .05e109412.2711.5512.15+.37
19.2416.19AdvClayCv 1.13x317618.7718.4218.50.15
7.936.58AdvCCvII .56x36177.687.527.53.04
10.689.34AdvClEnh .84132710.2910.1410.16.05
38.9931.25AdSFocGr .16e16138.4437.7238.17.19
22.4220.25AdvLgSht35721.0720.8420.87.18
53.0349.01AdvPerHY 3.97e1450352.9952.7952.99+.11
100.0699.72AdvSSage .24e1399.8499.7299.80
13.4612.23AdSGldEur13012.7212.4312.72+.32
13.4911.62AdSGldBP8112.2111.8012.17+.08
13.6012.20AdSGldYen9212.6312.3912.63+.21
13.5611.73AdvSIntGld24613.2412.1212.34+.14
25.2120.54AdvAthBear3820.62d20.5420.56.01
50.2948.59AdvNfltMS 1.34e67950.0849.8750.00.01
28.6025.19AdvPTBusn .30p123u28.6027.8028.27+.45
33.9828.37AdSEqPro .34e160u33.9831.7131.77.09
28.9525.49AdvSQAM .48e6828.3628.2128.26+.31
26.4923.34AdvSStarG23326.1325.9725.97.14
63.9852.03AdvGblEch .02e1560.9160.6060.69.19
28.7825.36AdAccuGOp .21e1927.9827.5327.53.33
26.1823.21AdvCambG139026.1825.9326.00.14
51.7239.62AdvTrTabs .15e490u51.7250.8651.04.48
30.1627.74AdvMeidll2829.9329.6529.71.15
26.4724.40AdMadGBd .84e239u26.4725.9326.47+.32
29.6023.28AdMadIntl .49e396u29.6029.0229.25.02
40.7531.57AdMadDm .10e6u40.7540.5240.52+.52
16.8812.20AdvActBear612412.39d12.2012.23.05
35.2427.35AecomTch133386233.7432.4232.72.38
12.728.16AegeanMP .0419978910.7510.3810.55+.03
9.506.59Aegon .30e382149.008.688.72.29
26.0421.65Aegoncap 1.59744925.4525.2425.39+.06
25.9224.54Aegn7.25cld 1.81121125.0024.9825.00+.01
25.5622.67Aegon6.5 1.63a516125.4425.2625.40.05
24.6919.35Aegonflt 1.0198023.4023.0323.29.03
29.1025.68Aegon42 2151928.8528.5728.72+.02
48.8116.16AerCap334443948.1644.9345.18—2.72
10.726.04Aeroflex17006u10.7210.4710.52.10
12.238.00Aerohiven748710.349.529.70.42
15.733.31Aeropostl1356653.54d3.313.42
81.2560.17Aetna .9014107658u81.2578.7180.94+1.47
219.39151.23AffilMgrs2914700202.29196.29196.97—4.61
26.7024.50AffMgrs22 1.31859u26.7025.8826.17+.18
25.8822.22AffMgrs42 1.5961325.5024.9925.20
61.2241.85Agilent .53226545059.5858.1858.50.51
35.4623.77Agnicog .32258389433.3930.6633.29+2.59
32.9426.58AgreeRlt 1.7221146331.2129.5930.01—1.00
2.121.07AgriaCp11381.431.371.38.04
97.9777.19Agriumg 3152446691.8690.4090.65.15
42.8925.13AirLease .12
19x10718742.8436.7537.95—4.46
124.4090.12AirProd 3.08
2642455123.41119.32121.13—2.42
21.3514.80Aircastle .80302066417.4017.0617.35+.16
113.1692.86Airgas 2.20f
23x22763109.89105.53106.11—3.04
25.6923.47AlaPwpfN 1.30x189u25.6925.0725.19.12
27.7724.90AlaPwpfO 1.46x3327.6126.7626.82.46
26.1323.75AlaPwpfP 1.32x13625.5125.0625.11+.04
61.2738.00AlamoGp .281897756.6553.0053.46—1.21
17.388.00Alamosg .2046165949.628.609.60+.94
100.9850.31AlaskaAir 11245933100.0792.2595.14—4.77
38.2831.87AlbnyIn .64f303998u38.2836.0536.60—1.39
72.6960.16Albemarle 1.10
14x21626u72.6970.7471.00—.90
4.681.67AlcatelLuc .18e2483173.973.793.79.16
14.587.63Alcoa .1247517692u14.5813.9314.52+.17
39.9024.00Alere1145436.5034.9735.00.88
317.45203.04AlerepfB 12t7316.98307.00307.00—7.53
46.2334.32AlexBInc .1628994043.1939.8040.45.03
392.54266.44Alexanders 13
31215375.49360.55364.25—10.00
78.6960.86AlexREE 2.80f
451356878.0775.7476.73—1.05
25.8721.15AlxREpfE 1.6122725.7825.5025.74+.12
435.08361.01AllegCp111643431.15426.58429.91.78
42.6625.60AllegTch .72283249341.8140.2441.58+.28
56.8140.24Allegionn .32x44194u56.8155.6256.09+.34
172.4881.33Allergan .20
39121897165.52161.00161.79—3.27
54.1445.78Allete 1.96181022649.9047.5147.90—1.97
13.5811.60AlliCAMun .75134713.3513.1413.19.06
300.49169.93AlliData2818772269.89262.15269.82+3.62
14.1911.87AlliBNtlMu .87422213.8913.5213.55.17
4.232.30AlliancOne127652.762.462.69+.23
15.4813.72AlliBGlbHi .97a916414.4014.2814.37+.02
7.716.80AlliBInco .41a249017.457.377.43+.05
13.1511.35AlliNYMun .6266912.7012.5812.66+.05
26.6918.77AlliBern 1.80e142094526.3624.6625.36—.64
60.1246.79AlliantEgy 2.04
161808758.7456.5557.66—1.03
158.1378.00AlliantTch 1.28
1321104139.50135.50137.57+2.15
10.608.69AlliGlCvInc 1.08x12458u10.6010.3910.47
10.038.11AlliGblCv2 1.02x13584u10.039.809.88+.02
19.0615.56AlliNFJDv 1.80x2038718.9418.0818.40+.05
20.4617.32AlliGlEqCv 1.12a
x369420.4619.9820.07—.08
25.2522.63AlldCap47 1.7255025.0724.8325.03+.05
38.1029.44AlldWldAs .9092282937.8037.0737.35.33
31.4221.95AllisonTrn .48
3017151430.5930.0530.46—.05
59.6846.29Allstate 1.12138635359.4458.5859.01.31
25.8322.95Allstate53 1.28896725.1524.8825.09+.15
25.4720.64AllstatpfA165824.3924.0524.29+.10
26.8624.79AllstatpfC 1.69575326.5426.1726.33.12
26.2824.56AllstatpfD52126.2125.9026.03.01
26.4424.65AllstatpfE 1.66648726.2725.9826.09.01
25.3023.24AllyFinn18982025.0823.6224.96+1.36
27.7825.42AllyFnpfB 2.13130727.6727.4027.52.04
4.743.12AlonBlueSq1173.413.173.19.14
17.668.55AlonUSA .242245914.3613.6713.87.32
26.5010.25AlonUsaLP 1.58e
12570019.5418.3218.96—.23
8.303.10AlphaNRs2771423.743.413.70+.31
40.7730.12AlphaCAlt .39e440538.6337.9738.22.13
10.548.80AlpGDDrs .771344u10.5410.4410.52+.07
7.836.66AlpGPPrp .60110687.417.337.39
8.957.52AlpToDvrs .6818940u8.958.858.91
43.5736.84AlpsETF 2.62e14243.3842.5642.79.66
54.6543.65AlpsEqSect .85e248u54.6553.8954.11.39
45.7639.35AlpGCmEq .86e10145.6945.3345.50+.10
26.3324.43AlpWkplEq82u26.3325.9125.100.21
28.5625.29AlpEDvDg12627.5827.2127.43.03
29.0324.32AlpAlerEn .22e166u29.0328.6328.75.24
32.3124.89AlpIntDvDg .67e1806u32.3131.6231.73—.08
31.1923.91AlpBarr400 .05p1719u31.1930.5730.73—.20
26.4923.11AlpEqHiVol 2.28e165324.5424.2124.54+.31
35.1527.80AlpsUSLCap .44e62u35.1534.3934.39.09
23.4919.36AlpsAsiaxJ .44e523.3123.3123.31.04
27.4624.04AlpsMltAst .52e526.8126.8026.81+.18
21.9518.18AlpsGEqTr .41e121.93
25.5424.43AlpRivStInc .45e106925.5425.4325.54+.03
30.5224.79AlpVSVolLC .32e25929.6829.2429.37.29
28.0324.83AlpVSTailR .58e313u28.0327.7427.81.16
37.1930.06AlpsDvDog 1.19e
4860u37.1936.7037.01—.14
18.5516.75AlpAlerMLP 1.09e
129935u18.5518.3118.41—.07
35.0515.41AltisResid 1.20e1985429.0027.5928.94+.91
42.7133.12Altria 1.9218x420801u42.7141.1941.45+.54
10.317.25AlumChina30379.389.169.26+.17
19.9714.97AmREIT .8046602718.1417.5718.09+.18
24.5617.35ATrFnpfA 1.6948124.0023.7523.89.01
17.9011.90AmberRdn471815.2514.0514.47.58
8.676.23Ambevn .22e3456387.357.057.09.09
42.2432.34Ameren 1.6018x7386639.3137.6738.40.57
10.885.59Ameresco42227.427.007.19.03
23.7518.40AMovilL .34e1218405420.4319.8419.98—.39
35.2228.65AmAssets .8883x703235.0533.4633.87.76
21.4816.17AmAxle124902219.6918.5918.95.46
42.7831.64AmCampus 1.52f
372522939.2237.7638.34—.76
20.1210.12AEagleOut .50
2023914911.4310.5411.31+.77
54.6441.83AEP 21511468753.9951.6052.78—1.29
26.4615.47AEqInvLf .18f151799124.3823.4023.91+.14
95.8871.47AmExp 1.04f
19127542u95.8894.3694.85—.06
59.8847.23AFnclGrp .88a121367659.8358.7858.98—.75
27.5024.09AFnclGp50 1.7551226.5525.6125.78.70
26.6922.40AFnclG6-42 1.5966625.8525.4625.80+.16
25.8320.35AFnclG8-42 1.4441624.8724.3124.83+.26
18.1515.10AHm4Rntn .203319518.0817.5017.74.20

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