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

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 Information in the story may be outdated or superseded by additional information.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 .30	15	44065	28.26	24.29	25.13	—3.11
27.2522.20ABBLtd .78e	108862	23.17	22.51	22.69	—	.31
29.5024.22ABM .62	19	10043	27.28	26.21	26.23	—1.00
108.6290.52ACELtd 2.56e
	11	53777107.10104.65	105.82	—1.18
46.0527.93ADTCorp .80	22	89504	37.01	35.13	35.61	—1.46
15.6513.16AESCorp .20	25	145879	14.68	14.10	14.22	—.48
54.4549.81AESpfC 3.38	272	51.60	51.10	51.60	+.34
67.6257.86AFLAC 1.48	9	113086	58.70	d57.86	58.50	+.10
24.9020.45AFLAC52 1.38	753	24.46	24.05	24.09	—	.31
20.0915.10AGMtgeIT 2.40	6	14842	18.69	18.02	18.28	—.38
25.6521.10AGMtgpfA 2.06	191	24.74	24.45	24.59	—	.16
24.8520.21AGMtgpfB 2	133	24.41	24.00	24.24	+.03
64.6045.07AGCO .44	8	62985	46.13	d45.07	46.06	—	.03
55.3044.56AGLRes 1.96	12	25352	52.22	50.71	51.11	—1.32
12.426.10AHBelo .32a	6	2367	10.98	10.41	10.94	—	.01
11.373.73AKSteel	578976	9.40	8.29	8.52	—	.90
26.6818.81AMCEntn .80	6008	24.90	23.02	23.49	—1.11
16.3110.35AMNHlth	24	10990	15.61	14.96	15.60	+.14
53.2832.19AOL	49	126743	46.79	41.85	44.55	+2.13
9.354.45ARCDocu	46	11291	7.91	6.75	7.89	+.66
15.3611.39ASAGold .17e	4202	12.39	11.86	12.01	—	.24
37.4831.74AT&TInc 1.84
	11	819572	35.55	34.96	35.28	—.19
16.509.00A10Nwksn	14759	9.97	d9.00	9.56	—	.44
4.992.71AUOptron .05e	20066	4.54	4.29	4.35	—	.12
26.5615.19AVGTech	12612	17.24	16.42	16.92	—	.31
14.1912.57AVXCp .38	16	12115	13.45	12.88	13.16	—	.34
49.6437.50AZZInc .56	18	5069	44.24	42.65	43.21	—1.14
36.7424.59Aarons .08	20	23051	25.39	d24.59	24.85	—	.10
44.2032.75AbbottLab .88
	26	268409	43.67	41.91	42.01	—1.58
60.0244.02AbbVie 1.68	23	724426	59.50	56.60	59.19	+.13
45.5031.14AberFitc .80	57	124601	39.72	36.59	36.89	—2.99
11.309.01AbdGChina 1.34e	1811	10.81	10.52	10.61	—.18
7.416.17AbdJapnEq .15e	1440	7.15	7.05	7.10	—	.01
13.9211.79AbSingaFd .89e	899	12.64	12.41	12.48	—	.14
29.3624.10AcadiaRlt .92	32	x20387	28.03	27.10	27.62	—.05
85.8869.78Accenture 1.95e
	18	231587	80.43	77.56	79.29	—.64
66.7145.51AccessMid 2.38f
	57	13950	64.96	62.16	64.09	—.84
7.975.47AccoBrds	7	52406	7.51	6.99	7.05	—	.44
5.913.10Accuride	6687	4.52	3.97	4.03	—	.44
3.131.32AcornIntl	1523	2.19	1.93	2.14	+.19
249.94136.33Actavis	152331	u249.94231.03	244.64	+2.83
39.8431.05Actuant .04	14	39061	33.05	d31.05	31.53	—1.38
146.2889.72Acuity .52	32	15819125.68120.03	121.42	—3.56
14.2812.14AdamsEx .84e	6420	14.20	13.91	14.05	—	.18
10.356.79Adecaogro	11793	9.10	8.67	8.88	—	.17
29.3323.35Adeptusn	2963	26.42	24.08	26.26	+1.52
139.5879.24AdvAuto .24
	19	31181131.28128.20	130.10	—1.66
22.2114.74AdvDrainn	9017	u22.21	19.27	21.76	+2.21
4.803.04AMD	36	725225	3.83	3.60	3.60	—	.21
6.894.44AdvSemi .22e	28199	6.13	5.85	6.04	—	.09
7.233.47AdvOil&Gs	27196	5.33	4.91	5.07	—	.25
13.149.87Advantest .05e	349	12.97	12.62	12.77	—	.09
19.6317.09AdvClayCv 1.13	3597	18.26	17.55	17.64	—	.62
7.936.78AdvCCvII .56	5528	7.06	6.87	6.90	—	.17
10.689.58AdvClEnh .84	4337	10.00	d9.58	9.66	—	.33
39.6634.78AdSFocGr .17e	129	37.98	37.20	37.60	—	.69
22.2420.25AdvLgSht	96	20.61	20.38	20.38	—	.29
53.4550.01AdvPerHY 4e	38182	51.53	d50.01	50.32	—1.20
26.3523.14AdvAthHiD	259	24.15	d23.14	23.58	—	.54
100.1099.49AdvSSage .49e	9	99.73	99.65	99.73	+.11
13.7512.00AdSGldEur	91	12.99	d12.00	12.95	+.09
13.4911.62AdSGldBP	11	12.12	11.99	12.12	—	.16
13.6012.20AdSGldYen	215	12.82	12.71	12.81	+.04
13.5611.73AdvSIntGld	2	12.42	12.31	12.42	+.10
24.3019.90AdvAthBear	179	20.62	20.24	20.62	+.49
56.7748.90AdvNfltMS 1.36e	996	u56.77	49.47	49.51	—	.13
29.2625.75AdvPTBusn .30p	25	27.33	27.03	27.03	—	.63
33.9828.37AdSEqPro .34e	64	31.81	31.29	31.49	—	.49
29.1426.93AdvSQAM .48e	119	29.11	28.21	28.21	—	.44
26.6524.20AdvSStarG	76	u26.65	26.01	26.07	—	.40
63.9856.45AdvGblEch .02e	208	61.03	60.40	60.69	—1.45
28.7825.69AdAccuGOp .21e	1	25.69	d25.69	25.69	—1.37
26.2924.09AdvMorgC	44	25.38	25.15	25.15	—	.28
53.2942.73AdvTrTabs .15e	629	52.55	51.30	51.93	—	.71
30.4628.06AdvMeidll	25	29.52	29.32	29.41	—	.31
26.9125.04AdMadGBd .87e	252	26.01	25.86	25.90	—	.11
30.4826.79AdMadIntl .49e	116	28.65	28.29	28.38	—	.87
43.1733.96AdMadDm .10e	105	41.80	41.12	41.24	—.100
14.8011.32AdvActBear	10266	11.82	11.53	11.76	+.30
38.2427.35AecomTch	14	42212	36.94	34.17	34.55	—2.44
12.728.50AegeanMP .04	15	14019	10.47	9.50	9.60	—	.86
9.507.35Aegon .30e	35473	8.59	8.32	8.38	—	.14
26.0422.68Aegoncap 1.59	1983	25.40	25.23	25.30	—	.05
25.7023.07Aegon6.5 1.63a	640	25.37	25.17	25.29	—	.08
24.5919.39Aegonflt 1.01	1023	23.91	23.42	23.62	—	.34
29.3026.45Aegon42 2	1870	28.68	28.25	28.52	—	.08
50.0218.92AerCap	16	83250	44.09	41.69	42.46	—1.80
12.237.43Aerohiven	10475	8.26	7.58	7.75	—	.48
10.683.10Aeropostl	91053	3.69	3.36	3.38	—	.33
85.7260.32Aetna .90	14	84275	83.80	81.27	82.03	—1.66
219.39176.85AffilMgrs	28	14998208.35200.00	201.99	—6.55
26.7024.85AffMgrs22 1.31	341	25.95	25.70	25.80	—	.10
26.5222.40AffMgrs42 1.59	710	25.61	25.30	25.38	—	.22
61.2249.39Agilent .53b	21	x88130	58.19	56.07	56.50	—1.62
42.4123.77Agnicog .32	21	132862	30.89	29.26	29.89	—1.18
32.3126.58AgreeRlt 1.72	21	x3256	28.65	27.20	27.59	—	.25
2.121.08AgriaCp	2134	1.24	1.14	1.18
97.9781.60Agriumg 3	16	x46797	95.10	89.86	90.73	—1.65
42.8927.38AirLease .12	15	47385	34.76	32.88	33.28	—1.61
137.45102.23AirProd 3.08	28	88296136.00132.79	134.77	+.27
21.3516.14Aircastle .80	15225	17.35	16.52	16.64	—	.74
113.7499.32Airgas 2.20
	24	19112u113.74111.41	112.42	—.68
25.7423.47AlaPwpfN 1.30	229	25.20	25.00	25.04	—	.08
28.3025.02AlaPwpfO 1.46	370	26.80	26.39	26.58	—	.27
26.2523.75AlaPwpfP 1.32	87	25.37	25.16	25.24	—	.02
61.2740.81AlamoGp .28	14	1717	41.96	d40.81	41.37	—	.38
16.417.79Alamosg .20	53	17296	8.26	d7.79	7.93	—	.28
50.4930.13AlaskaAirs .50
	10	50099	46.31	43.60	44.42	—1.80
39.0232.50AlbnyIn .64	28	3691	37.02	35.05	35.49	—1.00
76.2859.86Albemarle 1.10
	14	54072	64.43	60.31	60.88	—3.17
4.683.10AlcatelLuc .18e	328790	3.32	d3.10	3.13	—	.17
17.367.82Alcoa .12	39	905006	16.23	15.53	16.19	—	.02
50.3748.78AlcoapfB 2.69	12794	u50.37	d48.78	50.20
43.0030.14Alere	30796	40.12	38.88	39.97	+.67
362.00258.22AlerepfB 12t	188340.00329.97	332.57	—1.31
45.1635.11AlexBInc .16	24	8263	38.00	36.23	37.01	—1.18
411.75278.47Alexanders 13
	31	475390.36372.01	389.24—10.75
80.6561.08AlexREE 2.88
	43	x31051	75.23	72.91	74.34	—.12
26.1321.15AlxREpfE 1.61	902	25.75	25.34	25.36	—	.25
99.7086.62Alibaban	1746098	92.95	d86.62	90.46	—3.43
445.99361.01AllegCp	10	2618429.65418.00	422.21	—7.00
46.3229.49AllegTch .72	27	65588	42.13	38.35	39.01	—3.46
58.2940.24Allegionn .32	33297	49.82	48.06	48.40	—1.46
179.5988.34Allergan .20
	41	138245u179.59164.38	178.00	+9.79
52.7344.68Allete 1.96	17	8797	46.10	d44.68	44.95	—1.12
13.5811.73AlliCAMun .75	519	13.51	13.29	13.38
300.49206.47AlliData	25	33409249.31239.83	248.36	+2.11
14.1912.09AlliBNtlMu .87	2729	13.61	13.45	13.45	—	.11
3.251.93AlliancOne	8632	2.12	2.03	2.03	—	.11
15.4813.41AlliBGlbHi .97a	11734	13.79	d13.41	13.42	—.36
7.616.93AlliBInco .41a	28859	7.52	7.38	7.48	—	.04
12.9011.41AlliNYMun .62	395	12.56	12.42	12.50	—	.01
28.1819.50AlliBern 1.84e	15	10341	27.59	26.02	26.71	—.76
60.8948.83AlliantEgy 2.04
	16	36281	57.38	54.69	55.32	—2.02
158.1394.25AlliantTch 1.28
	12	10689137.71129.71	131.19	—6.36
10.659.25AlliGlCvInc 1.08	15841	9.91	9.56	9.73	—	.23
10.108.15AlliGblCv2 1.02	11174	9.60	9.20	9.28	—	.32
19.2316.75AlliNFJDv 1.80	8886	18.49	18.16	18.47	+.02
20.7517.90AlliGlEqCv 1.52f	4162	20.22	19.91	20.10	—	.12
25.4222.65AlldCap47 1.72	956	25.31	25.05	25.31	+.08
39.7431.04AlldWldAs .90	6	25867	37.14	36.16	37.07	+.40
32.2123.62AllisonTrn .48	28	84324	30.05	29.10	29.44	—.31
62.5949.18Allstate 1.12	12	101804	62.02	61.02	61.41	—	.79
25.0020.64AllstatpfA 1.41	x998	24.44	23.67	24.00	+.05
25.7522.95Allstate53 1.28	2177	25.02	24.69	24.80	—	.17
26.8624.79AllstatpfC 1.69	x2759	26.69	25.78	25.89	—	.15
27.0724.56AllstatpfD 1.66	x474	26.65	25.48	25.52	—	.42
26.4424.65AllstatpfE 1.66	x4931	25.97	25.45	25.48	—	.03
26.0024.91AllstatpfF 1.56	x1021	25.69	d24.91	24.99	—.11
25.3022.43AllyFinn	103839	24.08	23.06	23.52	—	.14
27.7926.40AllyFnpfB 2.13	4182	27.18	26.91	27.18	+.07
4.742.86AlonBlueSq	84	3.07	2.88	2.93	—	.09
17.588.55AlonUSA .40f	47180	15.38	14.13	14.71	—	.57
20.7310.25AlonUsaLP 1.79e
	18	7902	18.09	16.39	17.04	—.96
8.302.31AlphaNRs	991056	2.98	d2.31	2.36	—	.62
10.649.27AlpGDDrs .77	2965	10.19	9.89	9.94	—	.28
7.636.80AlpGPPrp .60	13329	7.07	6.86	6.92	—	.15
9.037.89AlpToDvrs .68	15621	8.80	8.56	8.61	—	.19
44.4338.00AlpsETF 3.01e	166	41.61	40.61	40.94	—	.73
55.9946.20AlpsEqSect .87e	372	55.55	54.46	54.86	—	.95
47.1240.66AlpGCmEq .82e	66	43.65	42.42	42.62	—1.26
25.8819.92AlpSprotG	1614	20.81	d19.92	20.18	—	.63
26.9124.43AlpWkplEq	69	26.65	26.24	26.30	—	.52
28.9625.29AlpEDvDg .49p	602	27.18	26.16	26.89	—	.29
31.4224.32AlpAlerEn .40e	267	31.12	29.40	29.81	—1.18
32.3627.49AlpIntDvDg 1.20e	1370	29.46	28.41	28.59	—.89
31.9226.46AlpBarr400 .05p	1467	31.03	30.06	30.55	—	.59
26.1623.11AlpEqHiVol 2.27e	2925	24.54	24.23	24.35	—.11
25.6924.43AlpRivStInc .64e	4323	25.14	24.81	24.90	—	.21
30.5225.81AlpVSVolLC .36e	134	30.14	29.68	29.85	—	.52
28.5725.41AlpVSTailR .63e	3283	28.35	27.99	28.05	—	.42
38.5931.43AlpsDvDog 1.22e	8320	38.13	37.07	37.38	—	.76
19.3516.95AlpAlerMLP 1.12e
	161464	19.25	18.72	19.01	—.24
35.0519.42AltisResid 1.73e	19268	24.90	23.64	24.32	—	.58
45.9733.80Altria 2.08f	21	347815	u45.97	44.79	45.81	+.82
12.608.25AlumChina	9464	10.53	10.18	10.43	—	.21
23.9714.97AmREIT .80	62	3807	23.54	22.75	23.47	+.32
24.5617.35ATrFnpfA 1.69	816	23.12	22.81	22.88	—	.20
24.9923.68AmTrFpfB 1.81	906	24.49	24.06	24.20	—	.21
25.0024.50AmTrFpfC 1.91	2596	u25.00	d24.50	24.64
17.9011.90AmberRdn	5060	16.78	15.17	16.25	+.02
8.676.23Ambevn .29e	627124	6.92	6.67	6.79	—	.12
42.2434.18Ameren 1.60	16	40330	38.63	37.53	37.98	—	.66
10.885.59Ameresco	3164	7.43	6.78	6.86	—	.54
26.9519.03AMovilL .35e	18	188071	26.01	24.91	25.16	—.74
35.8430.27AmAssets .88	80	10138	33.61	32.90	33.52	—	.03
21.4816.68AmAxle	9	50966	17.76	17.15	17.25	—	.52
40.7431.64AmCampus 1.52
	33	35135	36.94	35.69	36.40	—.54
16.9510.12AEagleOut .50
	29	247406	14.96	14.09	14.67	+.22
55.9443.01AEP 2	15	86439	53.27	51.58	52.25	—1.03
26.4618.84AEqInvLf .18f	15	13710	23.62	23.03	23.44	—.16
96.2472.08AmExp 1.04	17	220098	90.09	86.76	88.37	—1.33
60.6452.44AFnclGrp 1f	12	16987	59.20	58.05	58.77	—	.47
26.9824.88AFnclGp50 1.75	221	26.43	26.10	26.28	+.13
26.7322.40AFnclG6-42 1.59	3167	25.85	25.43	25.64	—	.14
26.0320.35AFnclG8-42 1.44	535	24.31	23.89	23.97	—	.27
24.7524.22AFnclGp54 1.56	3669	u24.75	d24.22	24.48
18.8515.10AHm4Rent .20	78226	17.32	16.71	17.06	—	.28

52-week ‥‥ ‥‥ ‥‥ ‥‥ Sales‥‥‥‥‥‥*

By The Associated Press | Posted - Sept. 26, 2014 at 5:11 p.m.

Most recent Business stories

Related topics

More stories you may be interested in

It's Tax Day. And your refund may be big this year

Salt Lake business to relocate to Murray after 119 years; building to be torn down

Northrop Grumman unveils prototype of spooky new underwater drone

Most Viewed

STAY IN THE KNOW

KSL Weather Forecast

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

By The Associated Press | Posted - Sept. 26, 2014 at 5:11 p.m.

Most recent Business stories

More people are working well past retirement age. It's not easy

It's Tax Day. And your refund may be big this year

Ship that caused bridge collapse had apparent electrical issues while still docked, source says

Related topics

More stories you may be interested in

It's Tax Day. And your refund may be big this year

Salt Lake business to relocate to Murray after 119 years; building to be torn down

Northrop Grumman unveils prototype of spooky new underwater drone

Most Viewed

STAY IN THE KNOW

KSL Weather Forecast

52-week ‥‥ ‥‥ ‥‥ ‥‥ Sales‥‥‥‥‥‥*