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 Information in the story may be outdated or superseded by additional information.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 | 1899 | 30.01 | 28.62 | 29.76 | +.26 | ||
| 31.4122.37AAR .30 | 18 | 5817 | 28.54 | 27.06 | 27.74 | +.44 | |
| 27.2519.92ABBLtd .78e | 32721 | 21.73 | 21.36 | 21.68 | +.27 | ||
| 29.5024.22ABM .64f | 21 | 5476 | 29.35 | 28.00 | 29.21 | +1.21 | |
| 117.8992.00ACELtd 2.58e | |||||||
| 12 | 34147116.76114.64 | 116.21 | +1.51 | ||||
| 41.3927.93ADTCorp .80 | 21 | 57979 | 36.41 | 34.40 | 35.88 | +1.33 | |
| 15.6512.38AESCorp .40f | |||||||
| 18 | 170053 | 14.29 | 13.38 | 14.22 | +.72 | ||
| 54.4549.25AESpfC 3.38 | 153 | 51.35 | 50.90 | 51.30 | +.23 | ||
| 67.6254.99AFLAC 1.56f | 10 | 58328 | 62.30 | 61.15 | 61.94 | +.76 | |
| 25.0520.45AFLAC52 1.38 | 767 | 24.80 | 24.40 | 24.45 | — | .26 | |
| 20.0915.26AGMtgeIT 2.40 | 5 | 7231 | 18.89 | 18.46 | 18.79 | — | .07 |
| 25.6521.36AGMtgpfA 2.06 | 130 | 25.01 | 24.64 | 24.88 | — | .13 | |
| 24.8520.95AGMtgpfB 2 | 328 | 24.20 | 23.96 | 24.15 | +.06 | ||
| 59.4241.56AGCO .44 | 9 | 47839 | 46.40 | 44.74 | 46.08 | +.79 | |
| 55.5945.17AGLRes 1.96 | 14 | 19633 | 55.22 | 51.91 | 54.95 | +2.76 | |
| 11.055.39AHBelo .32a | 5 | x4854 | u11.05 | 10.47 | 10.70 | +.30 | |
| 11.375.08AKSteel | 311457 | 6.25 | 5.57 | 5.92 | — | .33 | |
| 27.0819.35AMCEnt .80 | 46 | 8322 | u27.08 | 26.06 | 26.39 | +.22 | |
| 17.2812.14AMECFWn | 7969 | 13.87 | 13.48 | 13.75 | — | .01 | |
| 20.3310.35AMNHlth | 30 | 8920 | u20.33 | 19.53 | 19.91 | +.04 | |
| 53.2832.31AOL | 38 | 30193 | 48.01 | 46.29 | 46.55 | — | .95 |
| 10.675.40ARCDocu | 44 | 6400 | 10.21 | 9.45 | 10.16 | +.65 | |
| 15.369.53ASAGold .04e | 4676 | 10.28 | 9.65 | 10.19 | — | .01 | |
| 37.4831.74AT&TInc 1.88f | |||||||
| 10 | 623754 | 34.23 | 33.57 | 34.17 | +.63 | ||
| 16.503.90A10Nwksn | 8665 | 4.48 | 4.16 | 4.20 | — | .07 | |
| 5.472.71AUOptron .05e | 33421 | u5.47 | 4.82 | 5.30 | +.66 | ||
| 21.3515.19AVGTech | 7034 | 20.46 | 19.76 | 20.33 | +.09 | ||
| 14.9511.73AVXCp .42f | 16 | 4818 | 14.56 | 14.12 | 14.45 | — | .04 |
| 49.6436.84AZZInc .60f | 21 | 3422 | 47.96 | 46.47 | 47.15 | +.41 | |
| 36.7423.25Aarons .09f | 28 | 15132 | 30.57 | 28.44 | 30.41 | +1.81 | |
| 46.5035.65AbbottLab .96f | |||||||
| 27 | 138983u46.50 | 45.47 | 45.85 | —.20 | |||
| 70.7645.50AbbVie 1.96f | 29 | 330744 | 68.25 | 64.02 | 66.98 | — | .73 |
| 45.5026.19AberFitc .80 | 22 | 62663 | 28.75 | 27.34 | 28.22 | +.65 | |
| 11.309.01AbdGChina .23e | 886 | 10.24 | 9.96 | 10.13 | +.04 | ||
| 7.516.17AbdJapnEq .07e | 730 | 7.26 | 7.17 | 7.24 | +.03 | ||
| 13.4211.60AbSingaFd .87e | 794 | 12.15 | 12.00 | 12.13 | +.17 | ||
| 33.1824.47AcadiaRlt .96f | 28 | 8203 | u33.18 | 32.25 | 33.16 | +.94 | |
| 91.9473.98Accenture 1.95e | |||||||
| 20 | 72457u91.94 | 89.77 | 91.26 | +.75 | |||
| 66.7949.01AccessMid 2.46f | |||||||
| 67 | 17970 | 57.90 | 52.22 | 55.80 | +2.67 | ||
| 9.455.47AccoBrds | 12 | 25846 | 9.20 | 8.87 | 9.10 | +.20 | |
| 5.913.44Accuride | 5092 | 4.47 | 4.24 | 4.44 | +.09 | ||
| 3.131.32AcornIntl | 247 | 1.71 | 1.53 | 1.62 | — | .03 | |
| 272.75163.67Actavis | 66100265.59252.02 | 257.09 | —8.30 | ||||
| 37.2926.39Actuant .04 | 15 | 33573 | 27.62 | d26.39 | 27.48 | +.68 | |
| 146.28104.69Acuity .52 | 34 | 5512141.17137.01 | 139.66 | +2.28 | |||
| 14.9012.14AdamsEx 1.18e | 4149 | 13.89 | 13.77 | 13.88 | +.05 | ||
| 10.356.79Adecaogro | 2450 | 8.10 | 7.77 | 7.90 | +.07 | ||
| 38.7823.35Adeptusn | 3644 | 38.28 | 36.14 | 37.02 | — | .33 | |
| 163.36108.76AdvAuto .24 | |||||||
| 22 | x14950162.52158.79 | 160.00 | +.21 | ||||
| 24.2614.74AdvDrainn .16 | 5963 | 23.41 | 22.33 | 23.21 | +.66 | ||
| 4.802.35AMD | 44 | 318791 | 2.72 | 2.52 | 2.65 | +.08 | |
| 6.894.44AdvSemi .22e | 20316 | 6.32 | 6.18 | 6.21 | — | .02 | |
| 7.233.47AdvOil&Gs | 51 | 10360 | 5.10 | 4.51 | 4.60 | — | .53 |
| 13.009.87Advantest .05e | 329 | u13.00 | 12.24 | 12.94 | +.24 | ||
| 19.6315.29AdvClayCv 1.13 | 4090 | 16.45 | 16.06 | 16.40 | — | .01 | |
| 7.936.04AdvCCvII .56 | 5877 | 6.38 | 6.22 | 6.38 | +.08 | ||
| 10.688.56AdvClEnh .84 | 4734 | 9.05 | 8.82 | 8.97 | +.06 | ||
| 39.7034.21AdSFocGr .18e | 97 | 38.98 | 37.38 | 38.00 | +.43 | ||
| 22.2419.68AdvLgSht | 275 | 19.97 | 19.72 | 19.72 | +.02 | ||
| 53.4538.59AdvPerHY 3.99e | 7597 | 42.08 | 40.86 | 41.84 | — | .38 | |
| 26.3519.54AdvAthHiD | 106 | 21.13 | 20.74 | 20.78 | — | .34 | |
| 100.1099.24AdvSSage .52e | 15 | 99.24 | 99.24 | 99.24 | |||
| 14.0211.33AdSGldEur | 33 | 13.17 | 12.28 | 12.59 | — | .62 | |
| 14.5012.20AdSGldYen | 191 | 13.80 | 12.85 | 13.20 | — | .52 | |
| 13.5611.73AdvSIntGld | 66 | 12.69 | 11.84 | 12.55 | — | .21 | |
| 23.5019.20AdvAthBear | 32 | 19.64 | 19.32 | 19.43 | — | .40 | |
| 56.7748.90AdvNfltMS 1.37e | 641 | 49.31 | 48.96 | 48.99 | — | .27 | |
| 29.2625.16AdvPTBusn .30p | 24 | 25.90 | 25.89 | 25.90 | — | .05 | |
| 33.9828.37AdSEqPro .34e | 61 | 31.51 | 31.10 | 31.51 | +.25 | ||
| 29.1426.93AdvSQAM .48e | 5 | 28.31 | 28.27 | 28.31 | +.12 | ||
| 26.8124.24AdvSStarG | 16 | u26.81 | 26.58 | 26.81 | +.22 | ||
| 65.0057.94AdvGblEch .35e | 2 | 63.30 | 63.30 | 63.30 | +2.00 | ||
| 28.5423.47AdAccuGOp .21e | 1351 | 24.12 | 24.12 | 24.12 | +.51 | ||
| 26.2924.29AdvMorgC | 337 | 25.92 | 25.76 | 25.87 | — | .04 | |
| 56.7645.42AdvTrTabs .15e | 1035 | 56.31 | 55.82 | 56.00 | +.30 | ||
| 30.8128.52AdvMeidll | 4 | u30.81 | 30.41 | 30.81 | +.49 | ||
| 27.9225.04AdMadGBd .85e | 34 | 25.67 | 25.35 | 25.40 | — | .31 | |
| 30.4825.76AdMadIntl .49e | 134 | 26.08 | d25.76 | 25.85 | — | .36 | |
| 44.4536.01AdMadDm .10e | 15 | 43.17 | 42.92 | 43.04 | — | .22 | |
| 13.7311.26AdvActBear | 5386 | 11.50 | 11.31 | 11.34 | — | .15 | |
| 38.2427.23AecomTch | 12 | 29320 | 30.75 | 28.81 | 30.29 | +1.06 | |
| 13.286.99AegeanMP .08f | |||||||
| 21 | 9505u13.28 | 11.82 | 13.21 | +1.18 | |||
| 9.507.22Aegon .30e | 24830 | 7.70 | 7.56 | 7.65 | +.02 | ||
| 26.0423.00Aegoncap 1.59 | 2197 | 25.42 | 25.27 | 25.39 | +.06 | ||
| 25.9123.25Aegon6.5 1.63a | 594 | 25.45 | 25.32 | 25.34 | |||
| 24.8019.42Aegonflt 1.01 | 509 | 23.39 | 22.73 | 23.33 | +.42 | ||
| 29.3027.35Aegon42 2 | 972 | 28.40 | 28.03 | 28.08 | — | .09 | |
| 50.0234.38AerCap | 11 | 20380 | 40.14 | 39.07 | 39.65 | +.48 | |
| 12.233.91Aerohiven | 4483 | 4.99 | 4.65 | 4.82 | — | .02 | |
| 9.952.13Aeropostl | 55740 | 2.43 | 2.23 | 2.34 | — | .06 | |
| 91.8764.68Aetna 1f | 15 | 43020 | 91.06 | 89.00 | 89.84 | —1.00 | |
| 219.39174.43AffilMgrs | 27 | 7986216.49210.96 | 213.76 | +2.60 | |||
| 26.7025.11AffMgrs22 1.31 | 242 | 26.16 | 25.77 | 26.16 | +.42 | ||
| 26.7021.78AffMgrs42 1.59 | 286 | u26.70 | 25.80 | 26.21 | +.31 | ||
| 43.7835.61Agilent .40 | 27 | 54757 | 42.01 | 40.96 | 41.38 | ||
| 42.4121.65Agnicog .32 | 23 | 66298 | 25.00 | 22.69 | 24.35 | — | .57 |
| 31.9926.58AgreeRlt 1.80f | 25 | 2463 | 31.55 | 31.08 | 31.44 | +.34 | |
| 2.12.96AgriaCp | 1461 | 1.23 | 1.11 | 1.16 | — | .11 | |
| 103.9382.02Agriumg 3.12 | 17 | 12857 | 96.51 | 95.02 | 95.80 | —.15 | |
| 42.8930.01AirLease .16f | 15 | 20419 | 34.95 | 33.92 | 34.71 | +.33 | |
| 149.61102.73AirProd 3.08 | |||||||
| 32 | 24019u149.61146.52 | 149.12 | +2.08 | ||||
| 21.4915.50Aircastle .88f | 19 | 7222 | 21.49 | 20.52 | 21.33 | +.59 | |
| 118.7599.32Airgas 2.20 | 25 | 9433118.46115.12 | 117.96 | +2.93 | |||
| 25.7423.47AlaPwpfN 1.30 | 161 | 25.38 | 25.13 | 25.22 | — | .10 | |
| 28.3025.02AlaPwpfO 1.46 | 28 | 26.99 | 26.57 | 26.62 | — | .08 | |
| 26.8623.75AlaPwpfP 1.32 | 73 | 25.92 | 25.37 | 25.37 | — | .08 | |
| 61.2737.93AlamoGp .28 | 16 | 1718 | 49.72 | 48.02 | 48.98 | +.47 | |
| 12.786.34Alamosg .20 | 37998 | 7.24 | 6.60 | 7.20 | — | .25 | |
| 59.9735.63AlaskaAirs .50 | |||||||
| 15 | 28721 | 59.48 | 56.42 | 59.02 | +2.86 | ||
| 39.0231.92AlbnyIn .64 | 19 | 1963 | 37.78 | 35.75 | 37.64 | +1.75 | |
| 76.2851.35Albemarle 1.10 | |||||||
| 14 | 41297 | 61.39 | 58.54 | 60.89 | +2.20 | ||
| 4.622.28AlcatelLuc .18e | 343647 | 3.73 | 3.58 | 3.71 | +.11 | ||
| 17.759.83Alcoa .12 | 26 | 389360 | 15.99 | 15.48 | 15.82 | — | .12 |
| 55.0044.89AlcoapfB 2.69 | 5760 | 51.00 | 49.52 | 50.69 | +.11 | ||
| 43.0031.94Alere | 14422 | 38.74 | 36.92 | 37.41 | — | .99 | |
| 362.00276.00AlerepfB 12t | 2325.00315.03 | 315.03 | —4.05 | ||||
| 45.1633.98AlexBInc .20f | 26 | 6806 | 40.49 | 39.37 | 40.02 | — | .48 |
| 458.00320.50Alexanders 13 | |||||||
| 36 | 161u458.00425.79 | 445.00+24.04 | |||||
| 91.4962.64AlexREE 2.96f | |||||||
| 51 | 10104 | 90.36 | 88.64 | 89.78 | +1.33 | ||
| 26.2021.15AlxREpfE 1.61 | 243 | 25.82 | 25.60 | 25.77 | +.04 | ||
| 120.0082.81Alibaban | 440865110.98103.88 | 105.95 | —4.70 | ||||
| 482.00361.01AllegCp | 10 | 2019474.17462.76 | 464.86—17.14 | ||||
| 46.3229.74AllegTch .72 | 20 | 27812 | 35.35 | 33.03 | 35.00 | +1.64 | |
| 58.2942.16Allegion .32 | 9733 | 56.00 | 54.77 | 55.65 | +.66 | ||
| 214.66106.26Allergan .20 | 42 | 53672213.50207.23 | 211.95 | —.68 | |||
| 56.6344.19Allete 1.96 | 19 | 5979 | u56.63 | 54.42 | 56.51 | +1.55 | |
| 14.2012.04AlliCAMun .75 | 1083 | 13.65 | 13.44 | 13.48 | — | .17 | |
| 300.49230.53AlliData | 27 | 9973292.70287.86 | 291.12 | +1.62 | |||
| 14.2412.41AlliBNtlMu .87 | 2463 | 13.76 | 13.57 | 13.67 | — | .05 | |
| 3.181.52AlliancOne | 7887 | 1.78 | 1.53 | 1.61 | — | .16 | |
| 15.2712.35AlliBGlbHi .97a | x16080 | 12.94 | 12.39 | 12.44 | +.05 | ||
| 7.657.08AlliBInco .41a | x25017 | 7.53 | 7.44 | 7.46 | +.02 | ||
| 13.2111.72AlliNYMun .62 | 1145 | u13.21 | 12.96 | 13.16 | +.15 | ||
| 28.1820.98AlliBern 1.89e | |||||||
| 14 | 10525 | 25.99 | 24.56 | 25.90 | +1.03 | ||
| 68.4450.00AlliantEgy 2.04 | |||||||
| 19 | 18561u68.44 | 64.93 | 68.15 | +2.68 | |||
| 158.13100.36AlliantTch 1.28 | |||||||
| 10 | 6470114.58111.00 | 114.44 | +3.68 | ||||
| 10.658.45AlliGlCvInc 1.08 | 12011 | 9.17 | 8.76 | 8.94 | — | .21 | |
| 10.108.06AlliGblCv2 1.02 | 7432 | 8.60 | 8.27 | 8.46 | — | .14 | |
| 19.2315.55AlliNFJDv 1.80 | x9487 | 17.40 | 16.60 | 16.60 | — | .02 | |
| 21.3918.36AlliGlEqCv 1.52 | 2271 | 21.34 | 20.88 | 20.95 | — | .15 | |
| 25.6622.68AlldCap47 1.72 | 419 | u25.66 | 25.24 | 25.32 | +.07 | ||
| 39.7431.04AlldWldAs .90 | 8 | 14668 | 38.09 | 37.02 | 37.74 | +.67 | |
| 34.4126.15AllisonTrn .60f | 28 | 28906 | 34.26 | 33.40 | 34.10 | +.58 | |
| 71.2549.18Allstate 1.12 | 11 | 48837 | u71.25 | 69.87 | 70.93 | +1.04 | |
| 25.9320.64AllstatpfA 1.41 | 522 | u25.93 | 25.18 | 25.77 | +.43 | ||
| 25.8023.78Allstate53 1.28 | 512 | 25.77 | 25.47 | 25.63 | +.08 | ||
| 27.3125.03AllstatpfC 1.69 | 2431 | 27.15 | 26.77 | 27.03 | +.18 | ||
| 27.0724.56AllstatpfD 1.66 | 179 | 27.05 | 26.77 | 26.97 | +.03 | ||
| 26.8224.65AllstatpfE 1.66 | 1943 | u26.82 | 26.58 | 26.71 | +.09 | ||
| 26.3224.91AllstatpfF 1.56 | 332 | u26.32 | 25.89 | 26.27 | +.07 | ||
| 25.3019.42AllyFinn | 140079 | 24.14 | 23.14 | 23.99 | +.73 | ||
| 27.7925.60AllyFnpfB 2.13 | 2756 | 26.80 | 26.41 | 26.49 | — | .07 | |
| 4.282.30AlonBlueSq | 157 | 2.73 | 2.50 | 2.65 | — | .03 | |
| 17.5811.64AlonUSA .40a | 53 | 25466 | 13.08 | 12.03 | 12.67 | +.24 | |
| 20.7311.63AlonUsaLP 1.79e | |||||||
| 6 | 10804 | 12.88 | 11.91 | 12.61 | +.02 | ||
| 27.5524.55AlpUSQVal | 642 | 26.49 | 26.03 | 26.26 | +.13 | ||
| 31.1525.06AlpValuIntl | 271 | u31.15 | 25.57 | 25.78 | +.21 | ||
| 7.511.46AlphaNRs | 166473 | 1.69 | 1.56 | 1.60 | — | .05 | |
| 10.648.84AlpGDDrs .77 | 1858 | 10.01 | 9.92 | 9.96 | +.03 | ||
| 7.486.32AlpGPPrp .60 | 14547 | 6.69 | 6.56 | 6.69 | +.13 | ||
| 9.037.72AlpToDvrs .68 | 10020 | 8.73 | 8.61 | 8.70 | +.09 | ||
| 44.6731.76AlpsETF 3.02e | 68 | u44.67 | 43.91 | 44.05 | +.09 | ||
| 57.7648.32AlpsEqSect .90e | 702 | u57.76 | 57.17 | 57.68 | +.32 | ||
| 47.1236.46AlpGCmEq .88e | 240 | 39.48 | 38.91 | 38.92 | — | .42 | |
| 25.8815.58AlpSprotG | 8117 | 17.58 | 16.23 | 17.39 | — | .15 | |
| 28.1224.43AlpWkplEq | 11 | u28.12 | 28.08 | 28.08 | +.00 | ||
| 28.9623.49AlpEDvDg .66e | 60 | 24.96 | 24.44 | 24.56 | — | .40 | |
| 31.4225.27AlpAlerEn .56e | 177 | 28.45 | 27.55 | 28.39 | +.74 | ||
| 32.3625.50AlpIntDvDg 1.24e | 1689 | 27.15 | 26.35 | 26.45 | —.21 | ||
| 32.2027.53AlpBarr400 .05p | 852 | 31.95 | 31.61 | 31.80 | +.06 | ||
| 26.1623.00AlpEqHiVol 2.21e | 1515 | 23.41 | 23.08 | 23.29 | —.33 | ||
| 25.6924.21AlpRivStInc .84e | 3175 | 24.90 | 24.74 | 24.81 | +.02 | ||
| 30.8526.98AlpVSVolLC .26e | 180 | 30.69 | 30.41 | 30.55 | +.12 | ||
| 28.9426.17AlpVSTailR .28e | 241 | u28.94 | 28.67 | 28.89 | +.21 | ||
| 39.2132.08AlpsDvDog 1.24e | 6187 | 39.15 | 38.52 | 38.71 | — | .05 | |
| 19.3516.01AlpAlerMLP 1.14e | |||||||
| 170131 | 17.58 | 17.11 | 17.52 | +.12 | |||
| 35.0518.28AltisResid 1.95e | 30331 | 19.92 | 18.34 | 19.00 | —1.02 | ||
| 51.6733.80Altria 2.08 | 23 | x206409 | 50.82 | 49.81 | 50.60 | +.56 | |
| 12.608.25AlumChina | 3694 | 11.80 | 11.20 | 11.71 | +.16 | ||
| 27.1014.97AmREIT .80 | 74 | 3599 | 26.70 | 26.49 | 26.55 | — | .08 |
| 24.9817.86ATrFnpfA 1.69 | 784 | 24.19 | 23.11 | 23.32 | — | .66 | |
| 25.0423.68AmTrFpfB 1.81 | 690 | 24.72 | 24.16 | 24.46 | — | .28 | |
| 25.4524.10AmTrFpfC 1.91 | 317 | 25.00 | 24.64 | 24.96 | — | .04 | |
| 18.098.09AmberRdn | 4931 | 10.65 | 9.53 | 10.21 | — | .29 | |
| 8.675.56Ambev .27e | 263029 | 6.15 | 5.97 | 6.04 | +.03 | ||
| 47.7835.22Ameren 1.64f | |||||||
| 20 | 58956u47.78 | 44.96 | 47.50 | +2.38 | |||
| 10.815.59Ameresco | 4454 | 7.40 | 6.75 | 7.20 | +.15 | ||
| 26.9519.03AMovilL .36e | 18 | 94113 | 22.28 | 21.55 | 22.20 | +.61 | |
| 40.8130.64AmAssets .93f | 88 | 4641 | u40.81 | 39.32 | 40.53 | +.98 | |
| 22.8616.37AmAxle | 11 | 14326 | u22.86 | 22.14 | 22.69 | +.50 | |
| 41.8831.79AmCampus 1.52 | |||||||
| 72 | 17503u41.88 | 40.82 | 41.54 | +.79 | |||
| 15.6910.12AEagleOut .50 | |||||||
| 25 | 119454 | 13.88 | 13.30 | 13.63 | +.33 | ||
| 62.3945.80AEP 2 | 17 | 80318 | u62.39 | 59.51 | 61.99 | +2.10 | |
| 28.9518.84AEqInvLf .20f | |||||||
| 17 | 20001u28.95 | 28.17 | 28.83 | +.48 | |||
| 96.2478.41AmExp 1.04 | 18 | 84817 | 94.80 | 92.83 | 94.29 | +1.39 | |
| 62.5552.89AFnclGrp 1a | 11 | 22587 | 61.31 | 60.27 | 60.57 | +.15 | |
| 26.9825.25AFnclGp50 1.75 | 168 | 26.15 | 25.83 | 25.96 | — | .17 | |
| 26.7922.80AFnclG6-42 1.59 | 248 | 26.44 | 26.08 | 26.33 | +.09 |
Copyright © The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed.
×![]()
