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


Save Story

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 Information in the story may be outdated or superseded by additional information.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

31.5523.74AAR .30154406528.2624.2925.13—3.11
27.2522.20ABBLtd .78e10886223.1722.5122.69.31
29.5024.22ABM .62191004327.2826.2126.23—1.00
108.6290.52ACELtd 2.56e
1153777107.10104.65105.82—1.18
46.0527.93ADTCorp .80228950437.0135.1335.61—1.46
15.6513.16AESCorp .202514587914.6814.1014.22—.48
54.4549.81AESpfC 3.3827251.6051.1051.60+.34
67.6257.86AFLAC 1.48911308658.70d57.8658.50+.10
24.9020.45AFLAC52 1.3875324.4624.0524.09.31
20.0915.10AGMtgeIT 2.4061484218.6918.0218.28—.38
25.6521.10AGMtgpfA 2.0619124.7424.4524.59.16
24.8520.21AGMtgpfB 213324.4124.0024.24+.03
64.6045.07AGCO .4486298546.13d45.0746.06.03
55.3044.56AGLRes 1.96122535252.2250.7151.11—1.32
12.426.10AHBelo .32a6236710.9810.4110.94.01
11.373.73AKSteel5789769.408.298.52.90
26.6818.81AMCEntn .80600824.9023.0223.49—1.11
16.3110.35AMNHlth241099015.6114.9615.60+.14
53.2832.19AOL4912674346.7941.8544.55+2.13
9.354.45ARCDocu46112917.916.757.89+.66
15.3611.39ASAGold .17e420212.3911.8612.01.24
37.4831.74AT&TInc 1.84
1181957235.5534.9635.28—.19
16.509.00A10Nwksn147599.97d9.009.56.44
4.992.71AUOptron .05e200664.544.294.35.12
26.5615.19AVGTech1261217.2416.4216.92.31
14.1912.57AVXCp .38161211513.4512.8813.16.34
49.6437.50AZZInc .5618506944.2442.6543.21—1.14
36.7424.59Aarons .08202305125.39d24.5924.85.10
44.2032.75AbbottLab .88
2626840943.6741.9142.01—1.58
60.0244.02AbbVie 1.682372442659.5056.6059.19+.13
45.5031.14AberFitc .805712460139.7236.5936.89—2.99
11.309.01AbdGChina 1.34e181110.8110.5210.61—.18
7.416.17AbdJapnEq .15e14407.157.057.10.01
13.9211.79AbSingaFd .89e89912.6412.4112.48.14
29.3624.10AcadiaRlt .9232x2038728.0327.1027.62—.05
85.8869.78Accenture 1.95e
1823158780.4377.5679.29—.64
66.7145.51AccessMid 2.38f
571395064.9662.1664.09—.84
7.975.47AccoBrds7524067.516.997.05.44
5.913.10Accuride66874.523.974.03.44
3.131.32AcornIntl15232.191.932.14+.19
249.94136.33Actavis152331u249.94231.03244.64+2.83
39.8431.05Actuant .04143906133.05d31.0531.53—1.38
146.2889.72Acuity .523215819125.68120.03121.42—3.56
14.2812.14AdamsEx .84e642014.2013.9114.05.18
10.356.79Adecaogro117939.108.678.88.17
29.3323.35Adeptusn296326.4224.0826.26+1.52
139.5879.24AdvAuto .24
1931181131.28128.20130.10—1.66
22.2114.74AdvDrainn9017u22.2119.2721.76+2.21
4.803.04AMD367252253.833.603.60.21
6.894.44AdvSemi .22e281996.135.856.04.09
7.233.47AdvOil&Gs271965.334.915.07.25
13.149.87Advantest .05e34912.9712.6212.77.09
19.6317.09AdvClayCv 1.13359718.2617.5517.64.62
7.936.78AdvCCvII .5655287.066.876.90.17
10.689.58AdvClEnh .84433710.00d9.589.66.33
39.6634.78AdSFocGr .17e12937.9837.2037.60.69
22.2420.25AdvLgSht9620.6120.3820.38.29
53.4550.01AdvPerHY 4e3818251.53d50.0150.32—1.20
26.3523.14AdvAthHiD25924.15d23.1423.58.54
100.1099.49AdvSSage .49e999.7399.6599.73+.11
13.7512.00AdSGldEur9112.99d12.0012.95+.09
13.4911.62AdSGldBP1112.1211.9912.12.16
13.6012.20AdSGldYen21512.8212.7112.81+.04
13.5611.73AdvSIntGld212.4212.3112.42+.10
24.3019.90AdvAthBear17920.6220.2420.62+.49
56.7748.90AdvNfltMS 1.36e996u56.7749.4749.51.13
29.2625.75AdvPTBusn .30p2527.3327.0327.03.63
33.9828.37AdSEqPro .34e6431.8131.2931.49.49
29.1426.93AdvSQAM .48e11929.1128.2128.21.44
26.6524.20AdvSStarG76u26.6526.0126.07.40
63.9856.45AdvGblEch .02e20861.0360.4060.69—1.45
28.7825.69AdAccuGOp .21e125.69d25.6925.69—1.37
26.2924.09AdvMorgC4425.3825.1525.15.28
53.2942.73AdvTrTabs .15e62952.5551.3051.93.71
30.4628.06AdvMeidll2529.5229.3229.41.31
26.9125.04AdMadGBd .87e25226.0125.8625.90.11
30.4826.79AdMadIntl .49e11628.6528.2928.38.87
43.1733.96AdMadDm .10e10541.8041.1241.24—.100
14.8011.32AdvActBear1026611.8211.5311.76+.30
38.2427.35AecomTch144221236.9434.1734.55—2.44
12.728.50AegeanMP .04151401910.479.509.60.86
9.507.35Aegon .30e354738.598.328.38.14
26.0422.68Aegoncap 1.59198325.4025.2325.30.05
25.7023.07Aegon6.5 1.63a64025.3725.1725.29.08
24.5919.39Aegonflt 1.01102323.9123.4223.62.34
29.3026.45Aegon42 2187028.6828.2528.52.08
50.0218.92AerCap168325044.0941.6942.46—1.80
12.237.43Aerohiven104758.267.587.75.48
10.683.10Aeropostl910533.693.363.38.33
85.7260.32Aetna .90148427583.8081.2782.03—1.66
219.39176.85AffilMgrs2814998208.35200.00201.99—6.55
26.7024.85AffMgrs22 1.3134125.9525.7025.80.10
26.5222.40AffMgrs42 1.5971025.6125.3025.38.22
61.2249.39Agilent .53b21x8813058.1956.0756.50—1.62
42.4123.77Agnicog .322113286230.8929.2629.89—1.18
32.3126.58AgreeRlt 1.7221x325628.6527.2027.59.25
2.121.08AgriaCp21341.241.141.18
97.9781.60Agriumg 316x4679795.1089.8690.73—1.65
42.8927.38AirLease .12154738534.7632.8833.28—1.61
137.45102.23AirProd 3.082888296136.00132.79134.77+.27
21.3516.14Aircastle .801522517.3516.5216.64.74
113.7499.32Airgas 2.20
2419112u113.74111.41112.42—.68
25.7423.47AlaPwpfN 1.3022925.2025.0025.04.08
28.3025.02AlaPwpfO 1.4637026.8026.3926.58.27
26.2523.75AlaPwpfP 1.328725.3725.1625.24.02
61.2740.81AlamoGp .2814171741.96d40.8141.37.38
16.417.79Alamosg .2053172968.26d7.797.93.28
50.4930.13AlaskaAirs .50
105009946.3143.6044.42—1.80
39.0232.50AlbnyIn .6428369137.0235.0535.49—1.00
76.2859.86Albemarle 1.10
145407264.4360.3160.88—3.17
4.683.10AlcatelLuc .18e3287903.32d3.103.13.17
17.367.82Alcoa .123990500616.2315.5316.19.02
50.3748.78AlcoapfB 2.6912794u50.37d48.7850.20
43.0030.14Alere3079640.1238.8839.97+.67
362.00258.22AlerepfB 12t188340.00329.97332.57—1.31
45.1635.11AlexBInc .1624826338.0036.2337.01—1.18
411.75278.47Alexanders 13
31475390.36372.01389.24—10.75
80.6561.08AlexREE 2.88
43x3105175.2372.9174.34—.12
26.1321.15AlxREpfE 1.6190225.7525.3425.36.25
99.7086.62Alibaban174609892.95d86.6290.46—3.43
445.99361.01AllegCp102618429.65418.00422.21—7.00
46.3229.49AllegTch .72276558842.1338.3539.01—3.46
58.2940.24Allegionn .323329749.8248.0648.40—1.46
179.5988.34Allergan .20
41138245u179.59164.38178.00+9.79
52.7344.68Allete 1.9617879746.10d44.6844.95—1.12
13.5811.73AlliCAMun .7551913.5113.2913.38
300.49206.47AlliData2533409249.31239.83248.36+2.11
14.1912.09AlliBNtlMu .87272913.6113.4513.45.11
3.251.93AlliancOne86322.122.032.03.11
15.4813.41AlliBGlbHi .97a1173413.79d13.4113.42—.36
7.616.93AlliBInco .41a288597.527.387.48.04
12.9011.41AlliNYMun .6239512.5612.4212.50.01
28.1819.50AlliBern 1.84e151034127.5926.0226.71—.76
60.8948.83AlliantEgy 2.04
163628157.3854.6955.32—2.02
158.1394.25AlliantTch 1.28
1210689137.71129.71131.19—6.36
10.659.25AlliGlCvInc 1.08158419.919.569.73.23
10.108.15AlliGblCv2 1.02111749.609.209.28.32
19.2316.75AlliNFJDv 1.80888618.4918.1618.47+.02
20.7517.90AlliGlEqCv 1.52f416220.2219.9120.10.12
25.4222.65AlldCap47 1.7295625.3125.0525.31+.08
39.7431.04AlldWldAs .9062586737.1436.1637.07+.40
32.2123.62AllisonTrn .48288432430.0529.1029.44—.31
62.5949.18Allstate 1.121210180462.0261.0261.41.79
25.0020.64AllstatpfA 1.41x99824.4423.6724.00+.05
25.7522.95Allstate53 1.28217725.0224.6924.80.17
26.8624.79AllstatpfC 1.69x275926.6925.7825.89.15
27.0724.56AllstatpfD 1.66x47426.6525.4825.52.42
26.4424.65AllstatpfE 1.66x493125.9725.4525.48.03
26.0024.91AllstatpfF 1.56x102125.69d24.9124.99—.11
25.3022.43AllyFinn10383924.0823.0623.52.14
27.7926.40AllyFnpfB 2.13418227.1826.9127.18+.07
4.742.86AlonBlueSq843.072.882.93.09
17.588.55AlonUSA .40f4718015.3814.1314.71.57
20.7310.25AlonUsaLP 1.79e
18790218.0916.3917.04—.96
8.302.31AlphaNRs9910562.98d2.312.36.62
10.649.27AlpGDDrs .77296510.199.899.94.28
7.636.80AlpGPPrp .60133297.076.866.92.15
9.037.89AlpToDvrs .68156218.808.568.61.19
44.4338.00AlpsETF 3.01e16641.6140.6140.94.73
55.9946.20AlpsEqSect .87e37255.5554.4654.86.95
47.1240.66AlpGCmEq .82e6643.6542.4242.62—1.26
25.8819.92AlpSprotG161420.81d19.9220.18.63
26.9124.43AlpWkplEq6926.6526.2426.30.52
28.9625.29AlpEDvDg .49p60227.1826.1626.89.29
31.4224.32AlpAlerEn .40e26731.1229.4029.81—1.18
32.3627.49AlpIntDvDg 1.20e137029.4628.4128.59—.89
31.9226.46AlpBarr400 .05p146731.0330.0630.55.59
26.1623.11AlpEqHiVol 2.27e292524.5424.2324.35—.11
25.6924.43AlpRivStInc .64e432325.1424.8124.90.21
30.5225.81AlpVSVolLC .36e13430.1429.6829.85.52
28.5725.41AlpVSTailR .63e328328.3527.9928.05.42
38.5931.43AlpsDvDog 1.22e832038.1337.0737.38.76
19.3516.95AlpAlerMLP 1.12e
16146419.2518.7219.01—.24
35.0519.42AltisResid 1.73e1926824.9023.6424.32.58
45.9733.80Altria 2.08f21347815u45.9744.7945.81+.82
12.608.25AlumChina946410.5310.1810.43.21
23.9714.97AmREIT .8062380723.5422.7523.47+.32
24.5617.35ATrFnpfA 1.6981623.1222.8122.88.20
24.9923.68AmTrFpfB 1.8190624.4924.0624.20.21
25.0024.50AmTrFpfC 1.912596u25.00d24.5024.64
17.9011.90AmberRdn506016.7815.1716.25+.02
8.676.23Ambevn .29e6271246.926.676.79.12
42.2434.18Ameren 1.60164033038.6337.5337.98.66
10.885.59Ameresco31647.436.786.86.54
26.9519.03AMovilL .35e1818807126.0124.9125.16—.74
35.8430.27AmAssets .88801013833.6132.9033.52.03
21.4816.68AmAxle95096617.7617.1517.25.52
40.7431.64AmCampus 1.52
333513536.9435.6936.40—.54
16.9510.12AEagleOut .50
2924740614.9614.0914.67+.22
55.9443.01AEP 2158643953.2751.5852.25—1.03
26.4618.84AEqInvLf .18f151371023.6223.0323.44—.16
96.2472.08AmExp 1.041722009890.0986.7688.37—1.33
60.6452.44AFnclGrp 1f121698759.2058.0558.77.47
26.9824.88AFnclGp50 1.7522126.4326.1026.28+.13
26.7322.40AFnclG6-42 1.59316725.8525.4325.64.14
26.0320.35AFnclG8-42 1.4453524.3123.8923.97.27
24.7524.22AFnclGp54 1.563669u24.75d24.2224.48
18.8515.10AHm4Rent .207822617.3216.7117.06.28

Copyright © The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed.

Most recent Business stories

Related topics

Business
The Associated Press

    STAY IN THE KNOW

    Get informative articles and interesting stories delivered to your inbox weekly. Subscribe to the KSL.com Trending 5.
    By subscribing, you acknowledge and agree to KSL.com's Terms of Use and Privacy Policy.

    KSL Weather Forecast