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

By The Associated Press | Posted - Sep. 26, 2014 at 5:11 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 Information in the story may be outdated or superseded by additional information.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 —

31.5523.74AAR .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.

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