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 Information in the story may be outdated or superseded by additional information.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

33.3217.60AACHldn	11174	30.89	27.02	29.50	—	.46
31.4122.37AAR .30	17	15456	29.26	26.85	27.30	+.43
27.2519.92ABBLtd .78e	146954	21.44	20.43	21.41	+.69
29.5024.22ABM .64f	20	19865	28.60	27.19	28.00	+.72
117.8992.00ACELtd 2.58e
	12	100205115.30110.74	114.70	+1.38
41.3927.93ADTCorp .80
	20	158905	35.35	30.45	34.55	+4.04
15.6512.38AESCorp .40f
	17	434931	13.72	12.78	13.50	+.21
54.4549.25AESpfC 3.38	341	51.17	50.64	51.07	+.46
67.6254.99AFLAC 1.56f	10	150420	61.34	57.05	61.18	+2.90
25.0520.45AFLAC52 1.38	1717	24.73	24.10	24.71	+.58
20.0915.10AGMtgeIT 2.40
	5	x18370	19.38	18.07	18.86	+.17
25.6521.10AGMtgpfA 2.06	444	25.04	24.70	25.01	+.01
24.8520.21AGMtgpfB 2	479	24.48	23.70	24.09	—	.38
61.1441.56AGCO .44	9	125395	45.52	42.38	45.29	+3.13
55.5945.17AGLRes 1.96	13	54749	52.62	50.10	52.19	+1.01
12.956.51AHBelo .32a	5	7045	12.88	12.10	12.65	+.39
11.375.08AKSteel	610415	6.37	d5.08	6.25	+1.05
26.8318.81AMCEnt .80	46	16869	26.57	24.19	26.17	+1.26
17.2812.14AMECFWn	35387	13.85	d12.14	13.76	+1.31
19.8710.35AMNHlth	30	23094	u19.87	17.54	19.87	+2.08
53.2832.31AOL	39	55193	48.21	41.91	47.50	+4.25
10.675.40ARCDocu	41	11165	9.70	8.99	9.51	+.26
15.369.53ASAGold .04e	6453	10.38	d9.53	10.20	—	.20
37.4831.74AT&TInc 1.88f
	10	1654929	33.76	32.07	33.54	+1.38
16.503.90A10Nwksn	27666	4.36	4.00	4.27	+.26
5.022.71AUOptron .05e	33093	4.81	4.55	4.64	+.04
21.3515.19AVGTech	23560	20.64	18.97	20.24	+1.13
14.9511.73AVXCp .42f	16	8524	14.54	13.77	14.49	+.52
49.6436.84AZZInc .60f	21	7965	47.00	43.82	46.74	+1.87
36.7423.25Aarons .09f	26	30592	28.90	27.18	28.60	+1.12
46.4535.65AbbottLab .96f
	27	342559u46.45	43.10	46.05	+2.36
70.7645.50AbbVie 1.96f	29	414834	68.62	64.80	67.71	+2.44
45.5026.19AberFitc .80	22	117837	28.25	26.96	27.57	—	.19
11.309.01AbdGChina 1.34e	939	10.17	9.91	10.09	+.07
7.516.17AbdJapnEq .15e	1046	7.30	6.89	7.21	+.09
13.4211.60AbSingaFd .87e	1477	12.00	d11.60	11.96
32.5624.47AcadiaRlt .96f	27	37339	32.47	30.78	32.22	+.49
91.3673.96Accenture 1.95e
	20	279007u91.36	81.66	90.51	+8.61
66.7949.01AccessMid 2.46f
	64	47000	55.96d49.01	53.13	+.37
9.455.47AccoBrds	11	66166	9.00	8.54	8.90	+.09
5.913.42Accuride	10946	4.62	4.32	4.35	—	.22
3.131.32AcornIntl	303	1.71	1.55	1.65	+.12
272.75156.40Actavis	160883268.37254.56	265.39	+6.39
38.7626.45Actuant .04	14	97897	28.95	d26.45	26.80	—1.74
146.28100.10Acuity .52	34	17857138.61127.85	137.38	+7.46
14.9012.14AdamsEx 1.18e	6767	13.92	13.15	13.83	+.50
10.356.79Adecaogro	9208	8.34	7.61	7.83	—	.45
38.7823.35Adeptusn	5690	u38.78	35.62	37.35	+.85
163.36106.88AdvAuto .24
	22	45224u163.36155.87	159.85	—.40
24.2614.74AdvDrainn .16	16522	22.55	21.15	22.55	+.92
4.802.35AMD	43	760076	2.60	2.42	2.57	+.05
6.894.44AdvSemi .22e	51244	6.32	6.01	6.23	+.04
7.233.47AdvOil&Gs	57	20533	5.36	4.56	5.13	+.51
12.979.87Advantest .05e	309	12.71	12.08	12.70	+.28
19.6315.29AdvClayCv 1.13	5240	16.52	15.86	16.41	+.26
7.936.04AdvCCvII .56	9120	6.31	d6.04	6.30	+.14
10.688.56AdvClEnh .84	2821	8.93	d8.56	8.91	+.18
39.7034.21AdSFocGr .18e	103	37.63	36.14	37.57	+1.36
22.2419.68AdvLgSht	2	19.70	19.70	19.70	+.02
53.4538.59AdvPerHY 3.99e
	24126	42.76d38.59	42.22	+1.50
26.3519.54AdvAthHiD	217	21.12	d19.54	21.12	+1.04
100.1099.24AdvSSage .52e	286	99.37	d99.24	99.24	—	.19
14.0211.33AdSGldEur	106	13.22	12.90	13.21	—	.03
13.4911.61AdSGldBP	553	12.30	12.23	12.29	—	.25
14.5012.20AdSGldYen	583	13.84	13.39	13.72	—	.27
13.5611.73AdvSIntGld	31	12.76	12.50	12.76	+.01
23.5019.20AdvAthBear	15	20.45	19.58	19.83	—	.25
56.7748.90AdvNfltMS 1.37e	1460	50.10	49.06	49.26	+.03
29.2625.16AdvPTBusn .30p	7	25.95	25.49	25.95	+.22
33.9828.37AdSEqPro .34e	81	31.26	30.08	31.26	+.92
29.1426.93AdvSQAM .48e	28.20
26.7524.24AdvSStarG	147	26.59	25.70	26.59	+.50
65.0057.94AdvGblEch .35e	12	61.30	61.11	61.30	—1.25
28.5423.47AdAccuGOp .21e	202	23.61	d23.47	23.61	—.25
26.2924.09AdvMorgC	1710	25.91	24.86	25.91	+.69
56.7645.42AdvTrTabs .15e	1349	55.98	53.35	55.70	+1.48
30.4628.52AdvMeidll	20	30.32	29.18	30.32	+.84
27.9225.04AdMadGBd .85e	128	u27.92	25.40	25.71	+.15
30.4825.80AdMadIntl .49e	14	26.21	25.95	26.21	+.41
44.4536.01AdMadDm .10e	69	43.28	41.00	43.26	+2.10
13.7311.26AdvActBear	16214	12.06	11.45	11.49	—	.35
38.2427.23AecomTch	12	97843	30.26	28.17	29.23	—	.17
12.436.99AegeanMP .08f
	19	23054u12.43	11.01	12.03	+.02
9.507.22Aegon .30e	58328	7.67	d7.22	7.63	+.21
26.0423.00Aegoncap 1.59	2907	25.43	25.14	25.33	+.12
25.9123.25Aegon6.5 1.63a	1278	25.43	25.22	25.34	+.02
24.8019.39Aegonflt 1.01	1499	22.99	21.32	22.91	—	.01
29.3027.35Aegon42 2	1793	28.22	27.72	28.17	+.14
50.0231.85AerCap	11	101493	39.49	36.56	39.17	+.39
12.233.91Aerohiven	8265	4.99	4.54	4.84	+.30
9.952.13Aeropostl	198919	2.46	2.16	2.40	+.09
91.8764.68Aetna 1f	15	139281	u91.87	85.62	90.84	+3.54
219.39174.43AffilMgrs	27	32190214.09189.25	211.16+16.36
26.7025.09AffMgrs22 1.31	176	25.80	25.56	25.74	+.15
26.5821.78AffMgrs42 1.59	652	25.90	25.22	25.90	+.58
43.7835.61Agilent .40	27	186971	41.43	38.09	41.38	+1.66
42.4121.65Agnicog .32	23	183814	25.40	d21.65	24.92	+.68
31.9926.58AgreeRlt 1.80f	24	x9329	31.41	30.06	31.10	+.62
2.12.96AgriaCp	3591	1.27	1.00	1.27	+.19
103.9382.02Agriumg 3.12
	17	31669	96.68	90.92	95.95	+4.42
42.8930.01AirLease .16f	15	43223	34.52	31.05	34.38	+1.79
148.74102.73AirProd 3.08
	32	93475u148.74135.41	147.04	+8.98
21.4915.50Aircastle .88f	19	20453	20.89	19.51	20.74	+.74
118.7599.32Airgas 2.20	24	22204116.36109.47	115.03	+4.87
25.7423.47AlaPwpfN 1.30	x336	25.40	24.70	25.32	+.33
28.3025.02AlaPwpfO 1.46	x109	27.35	26.70	26.70	—	.03
26.8623.75AlaPwpfP 1.32	x148	26.19	25.28	25.45	+.01
61.2737.93AlamoGp .28	16	3206	48.99	46.73	48.51	+1.24
12.786.34Alamosg .20	322260	7.53	d6.34	7.45	+.41
59.9734.81AlaskaAirs .50
	15	86380	58.00	54.54	56.16	+.35
39.0231.92AlbnyIn .64	18	x7445	36.25	34.27	35.89	+.24
76.2851.35Albemarle 1.10
	14	73857	59.47	54.29	58.69	+3.09
4.622.28AlcatelLuc .18e	476511	3.63	3.21	3.60	+.25
17.759.51Alcoa .12	26	1307323	16.04	14.41	15.94	+1.07
55.0044.89AlcoapfB 2.69	16977	50.65	46.88	50.58	+2.89
43.0031.94Alere	22679	38.67	35.81	38.40	+2.08
362.00276.00AlerepfB 12t	80323.98312.01	319.08	+4.41
45.1633.98AlexBInc .20f
	26	21480	40.70	35.90	40.50	+4.36
447.00316.35Alexanders 13
	34	280423.35395.40	420.96+13.63
91.4961.24AlexREE 2.96f	51	26378	89.38	86.13	88.45	+.51
26.2021.15AlxREpfE 1.61	1324	25.83	25.40	25.73	+.17
120.0082.81Alibaban	919010111.20103.70	110.65	+5.54
482.00361.01AllegCp	11	5830	u482.00434.89	482.00+35.93
46.3229.74AllegTch .72	19	88150	33.44	30.02	33.36	+2.83
58.2942.11Allegion .32	30813	55.39	52.96	54.99	+1.18
214.6697.25Allergan .20
	42	167307214.58204.80	212.63	+4.16
55.4244.19Allete 1.96	18	17518	u55.42	51.39	54.96	+2.84
14.2011.73AlliCAMun .75	1318	13.68	13.43	13.65	+.20
300.49230.53AlliData	27	39436292.96275.32	289.50+15.18
14.2412.18AlliBNtlMu .87	5104	13.89	13.59	13.72	+.05
3.181.52AlliancOne	33642	1.83	d1.52	1.77	+.21
15.2712.35AlliBGlbHi .97a	27591	12.95	d12.35	12.90	+.29
7.657.01AlliBInco .41a	63111	7.55	7.35	7.48	—	.07
13.0411.46AlliNYMun .62	2240	u13.04	12.86	13.01	+.13
28.1820.91AlliBern 1.89e	13	14658	25.55	23.75	24.87	+.63
65.8850.00AlliantEgy 2.04
	19	31600u65.88	61.94	65.47	+2.07
158.13100.36AlliantTch 1.28
	10	16165111.00d100.36	110.76	+7.26
10.658.45AlliGlCvInc 1.08	14879	9.29	8.73	9.15	+.40
10.108.06AlliGblCv2 1.02	14122	8.72	d8.06	8.60	+.47
19.2315.55AlliNFJDv 1.80	11167	17.16	16.41	17.07	+.27
21.3918.36AlliGlEqCv 1.52f	4028	21.20	20.20	21.10	+.37
25.4222.68AlldCap47 1.72	650	25.34	25.15	25.25	—	.01
39.7431.04AlldWldAs .90	8	23500	37.29	35.48	37.07	+.79
34.4126.15AllisonTrn .60f
	28	109998	34.26	33.01	33.52	+1.06
70.1449.18Allstate 1.12
	11	159486u70.14	66.81	69.89	+2.47
25.4220.64AllstatpfA 1.41	1204	25.40	24.80	25.34	+.28
25.8023.78Allstate53 1.28	3467	25.56	25.07	25.55	+.15
27.3125.03AllstatpfC 1.69	1238	26.96	26.74	26.85	—	.05
27.0724.56AllstatpfD 1.66	202	26.94	26.61	26.94	+.19
26.7824.65AllstatpfE 1.66	5767	u26.78	26.45	26.62	—	.07
26.2424.91AllstatpfF 1.56	771	26.20	25.63	26.20	+.42
25.3019.42AllyFinn	464297	23.91	21.43	23.26	+1.07
27.7925.60AllyFnpfB 2.13	6224	26.60	26.20	26.56	+.15
4.282.30AlonBlueSq	726	2.85	2.42	2.68	+.06
17.5811.64AlonUSA .40a	52	70601	13.06	d11.64	12.43	—.03
20.7311.63AlonUsaLP 1.79e
	6	17689	13.33d11.63	12.59	+.09
27.5524.55AlpUSQVal	1150	26.14	24.56	26.13	+1.15
25.7525.06AlpValuIntl	344	u25.75	d25.06	25.57
7.511.46AlphaNRs	555710	1.68	d1.46	1.65	+.13
10.648.84AlpGDDrs .77	x2761	10.05	9.62	9.93	+.22
7.486.32AlpGPPrp .60	x21812	6.62	6.38	6.56	+.01
9.037.72AlpToDvrs .68	x17579	8.67	8.25	8.61	+.21
44.4331.76AlpsETF 3.02e	185	44.22	42.69	43.96	+.51
57.5048.32AlpsEqSect .90e	817	u57.50	54.59	57.36	+1.98
47.1236.46AlpGCmEq .88e	357	39.34	d36.46	39.34	+1.77
26.7024.42AlpStxE600	1	24.42	d24.42	24.42	—	.48
25.8815.58AlpSprotG	10816	17.96	15.96	17.54	+.10
28.0824.43AlpWkplEq	37	u28.08	26.74	28.08	+.91
28.9623.49AlpEDvDg .66e	537	25.04	d23.49	24.96	+.28
31.4224.46AlpAlerEn .56e	977	27.75	25.50	27.65	+1.49
32.3625.50AlpIntDvDg 1.24e
	2858	27.00d25.50	26.66	+.71
32.2027.53AlpBarr400 .05p	1211	31.75	30.00	31.75	+1.15
26.1623.00AlpEqHiVol 2.24e	617	23.66	d23.00	23.62	+.48
25.6924.21AlpRivStInc .84e
	2953	24.83d24.21	24.79	+.39
30.8526.98AlpVSVolLC .26e	165	30.46	29.48	30.43	+.56
28.9226.17AlpVSTailR .28e	159	28.71	28.03	28.68	+.30
39.2132.08AlpsDvDog 1.24e
	16465	38.99	37.07	38.76	+1.33
19.3516.01AlpAlerMLP 1.14e
	550460	17.82d16.01	17.40	+.59
35.0518.28AltisResid 1.95e
	x31532	20.63	19.58	20.02	+.34
51.6733.80Altria 2.08	23	485432	u51.67	48.91	50.56	+.91
12.608.25AlumChina	8310	11.59	10.49	11.55	+.88
27.1014.97AmREIT .80	74	x14215	26.80	26.47	26.63	+.12
24.9817.86ATrFnpfA 1.69	475	24.44	23.70	23.98	—	.02
25.0423.68AmTrFpfB 1.81	455	24.81	24.42	24.74	+.22
25.4524.10AmTrFpfC 1.91	584	25.04	24.75	25.00	+.24
18.098.09AmberRdn	11761	10.51	d8.09	10.50	+.47
8.675.56Ambev .33e	912876	6.06	d5.56	6.01	+.15
45.5634.84Ameren 1.64f
	19	96764u45.56	42.15	45.12	+2.20
10.815.59Ameresco	5043	7.68	6.84	7.05	—	.37
26.9519.03AMovilL .36e	17	327035	21.93	20.05	21.59	+.64
40.2830.64AmAssets .93f	86	13226	39.80	38.03	39.55	+.43
22.5516.37AmAxle	10	44068	22.30	21.12	22.19	+.79
40.9331.74AmCampus 1.52
	70	66789u40.93	39.25	40.75	+.50
15.6910.12AEagleOut .50
	25	x253904	13.75	12.94	13.30	+.22
60.4845.24AEP 2	16	140779	u60.48	57.20	59.89	+1.20
28.9118.84AEqInvLf .20f
	17	45237u28.91	26.73	28.35	+.62
96.2478.41AmExp 1.04	17	265953	93.91	88.19	92.90	+1.90
62.5552.89AFnclGrp 1a	11	20657	60.61	58.04	60.42	+1.46

52-week ‥‥ ‥‥ ‥‥ ‥‥ Sales‥‥‥‥‥‥*

By The Associated Press | Posted - Dec. 19, 2014 at 5:11 p.m.

Most recent Business stories

Related topics

More stories you may be interested in

Tooele County inland port areas approved amid concerns from residents, environmental groups

What Alaska Airlines-Hawaiian Airlines merger means for travelers

Kraft's newest Mac & Cheese is going cheese-free

Most Viewed

STAY IN THE KNOW

KSL Weather Forecast