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 Information in the story may be outdated or superseded by additional information.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 |
Copyright © The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed.
×