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 Information in the story may be outdated or superseded by additional information.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 | 2918 | 30.76 | 28.29 | 30.13 | — | .08 | |
| 31.4122.37AAR .30 | 16 | 7353 | 27.08 | 25.57 | 25.59 | —1.62 | |
| 27.2519.92ABBLtd .78e | 93210 | 20.60 | 19.92 | 20.09 | — | .99 | |
| 29.9624.22ABM .64f | 21 | 15412 | u29.96 | 28.06 | 29.27 | +.85 | |
| 117.8992.00ACELtd 2.58e | |||||||
| 12 | 75677115.25111.09 | 113.37 | —1.07 | ||||
| 40.4927.93ADTCorp .84f | 21 | 87714 | 36.37 | 34.57 | 36.18 | +.05 | |
| 15.6512.38AESCorp .40f | |||||||
| 17 | 294493 | 13.70 | 12.87 | 12.90 | —.80 | ||
| 54.4549.25AESpfC 3.38 | 588 | 51.33 | 50.84 | 51.17 | +.16 | ||
| 66.2854.99AFLAC 1.56f | 9 | 123695 | 60.55 | 58.55 | 58.63 | —2.45 | |
| 25.2421.71AFLAC52 1.38 | 1738 | u25.24 | 24.75 | 25.01 | +.01 | ||
| 20.0915.95AGMtgeIT 2.40 | 5 | 11019 | 19.24 | 18.68 | 18.89 | +.05 | |
| 25.6522.18AGMtgpfA 2.06 | 111 | 25.42 | 25.00 | 25.30 | +.15 | ||
| 24.8521.64AGMtgpfB 2 | 584 | 24.74 | 24.31 | 24.74 | +.47 | ||
| 59.1841.56AGCO .44 | 9 | 63299 | 44.73 | 42.07 | 43.17 | —1.85 | |
| 56.6745.30AGLRes 1.96 | 13 | 38274 | 54.47 | 52.84 | 53.46 | —1.17 | |
| 11.055.42AHBelo .32a | 4 | 5416 | 10.92 | 10.08 | 10.44 | +.02 | |
| 11.375.08AKSteel | 524475 | 5.90 | 5.34 | 5.40 | — | .57 | |
| 27.0819.75AMCEnt .80 | 47 | 11941 | 26.91 | 24.27 | 26.87 | +1.24 | |
| 17.2812.14AMECFWn | 8989 | 12.80 | 12.32 | 12.48 | — | .63 | |
| 20.3310.35AMNHlth | 28 | 27872 | 19.36 | 18.26 | 18.47 | — | .76 |
| 53.2832.31AOL | 40 | 90328 | 49.86 | 44.45 | 48.99 | +3.50 | |
| 10.675.40ARCDocu | 40 | 11976 | 10.04 | 9.05 | 9.28 | — | .71 |
| 15.369.53ASAGold .04e | 5216 | 11.15 | 10.17 | 11.10 | +.68 | ||
| 37.4831.74AT&TInc 1.88f | 10 | x1356070 | 33.92 | 32.73 | 33.40 | ||
| 16.503.90A10Nwksn | 30007 | 5.58 | 4.27 | 5.45 | +.91 | ||
| 6.032.71AUOptron .05e | 55087 | u6.03 | 5.30 | 5.76 | +.66 | ||
| 21.3515.19AVGTech | 15728 | 20.21 | 19.15 | 19.91 | +.33 | ||
| 14.9511.73AVXCp .42f | 14 | 46822 | 13.51 | 12.10 | 12.91 | — | .96 |
| 49.0936.84AZZInc .60f | 19 | 10922 | 46.44 | 42.05 | 42.24 | —4.27 | |
| 36.7423.25Aarons .09f | 28 | 50517 | 30.84 | 29.09 | 30.37 | — | .25 |
| 46.5035.65AbbottLab .96f | |||||||
| 27 | 265668 | 45.87 | 43.93 | 45.20 | +.30 | ||
| 70.7645.50AbbVie 1.96f | 29 | 384552 | 68.29 | 63.70 | 65.78 | — | .11 |
| 45.5026.19AberFitc .80 | 22 | 140420 | 30.10 | 27.92 | 28.19 | — | .39 |
| 11.309.01AbdGChina .23e | 1477 | 10.01 | 9.80 | 9.97 | — | .04 | |
| 7.516.17AbdJapnEq .07e | 2460 | 6.89 | 6.64 | 6.86 | +.03 | ||
| 13.4211.60AbSingaFd .87e | 871 | 11.91 | 11.60 | 11.83 | — | .08 | |
| 34.4524.47AcadiaRlt .96f | |||||||
| 29 | 21310u34.45 | 32.29 | 34.20 | +1.63 | |||
| 91.9473.98Accenture 1.95e | |||||||
| 19 | 139364 | 90.15 | 86.01 | 89.78 | +.94 | ||
| 66.7949.01AccessMid 2.46f | |||||||
| 62 | 35024 | 55.58 | 50.28 | 51.18 | —4.68 | ||
| 9.455.47AccoBrds | 11 | 50823 | 8.75 | 8.25 | 8.56 | — | .23 |
| 5.913.44Accuride | 52 | 7283 | 4.90 | 4.15 | 4.72 | +.28 | |
| 3.131.32AcornIntl | 311 | 1.71 | 1.42 | 1.46 | — | .09 | |
| 272.75167.01Actavis | 146196271.50253.00 | 268.68 | +9.55 | ||||
| 37.2924.57Actuant .04 | 13 | 45890 | 26.82 | d24.57 | 24.59 | —2.55 | |
| 154.73104.69Acuity .52 | |||||||
| 37 | 25781u154.73133.21 | 151.50+11.62 | |||||
| 14.9012.14AdamsEx 1.18e | 6918 | 13.74 | 13.28 | 13.65 | — | .02 | |
| 10.356.79Adecaogro | 7011 | 8.30 | 7.81 | 8.28 | +.30 | ||
| 38.7823.35Adeptusn | 4442 | 38.69 | 35.53 | 36.02 | —1.97 | ||
| 163.46109.58AdvAuto .24 | |||||||
| 22 | 49405u163.46153.90 | 160.30 | +1.74 | ||||
| 24.2614.74AdvDrainn .16 | 16228 | 24.24 | 21.94 | 24.03 | +1.11 | ||
| 6.894.44AdvSemi .22e | 79546 | 6.31 | 5.91 | 6.26 | +.24 | ||
| 7.233.47AdvOil&Gs | 51 | 9607 | 4.79 | 4.33 | 4.59 | — | .08 |
| 13.009.87Advantest .05e | 534 | 12.61 | 11.80 | 11.83 | — | .72 | |
| 19.6315.29AdvClayCv 1.13 | 5993 | 16.50 | 16.01 | 16.37 | +.04 | ||
| 7.936.04AdvCCvII .56 | 9602 | 6.43 | 6.19 | 6.39 | +.10 | ||
| 10.688.56AdvClEnh .84 | 4705 | 9.08 | 8.79 | 9.08 | +.16 | ||
| 39.7034.21AdSFocGr .18e | 23 | 36.80 | 35.56 | 36.45 | — | .19 | |
| 22.0319.64AdvLgSht | 38 | 20.21 | 19.98 | 20.21 | +.27 | ||
| 53.4538.59AdvPerHY 4.08e | 8138 | 41.27 | 39.82 | 41.24 | — | .10 | |
| 26.3519.54AdvAthHiD .31e | 147 | 20.56 | 20.11 | 20.55 | — | .21 | |
| 100.1099.06AdvSSage .67e | 67 | 99.27 | d99.06 | 99.06 | — | .07 | |
| 14.0211.33AdSGldEur .77p | 1536 | 13.31 | 12.74 | 13.13 | +.54 | ||
| 13.4911.50AdSGldBP .71p | 2 | 12.19 | 12.19 | 12.19 | +.59 | ||
| 14.5012.20AdSGldYen .56p | 1137 | 14.26 | 13.20 | 13.39 | +.16 | ||
| 13.5611.73AdvSIntGld .16p | 14 | 12.78 | 12.76 | 12.78 | +.41 | ||
| 23.5019.13AdvAthBear | 37 | 20.11 | 19.60 | 19.60 | — | .19 | |
| 56.7748.96AdvNfltMS 1.40e | 830 | 49.3248.100 | 49.25 | +.13 | |||
| 29.2625.16AdvPTBusn .31e | 19 | 25.94 | 25.50 | 25.94 | +.32 | ||
| 33.9828.37AdSEqPro .77e | 138 | 30.02 | 29.12 | 29.79 | — | .24 | |
| 29.1426.93AdvSQAM .22e | 3 | 27.86 | 27.62 | 27.62 | — | .42 | |
| 26.8124.24AdvSStarG | 55 | 26.45 | 25.81 | 26.39 | +.02 | ||
| 65.0057.94AdvGblEch .35e | 10 | 63.05 | 62.37 | 63.05 | +.15 | ||
| 28.3123.47AdAccuGOp .40e | 331 | 23.91 | 23.79 | 23.91 | +.18 | ||
| 26.2924.29AdvMorgC .64e | 41 | 25.18 | 24.62 | 25.17 | +.09 | ||
| 56.7645.42AdvTrTabs .34e | 1930 | 55.85 | 53.57 | 55.14 | — | .10 | |
| 30.8128.52AdvMeidll .18e | 102 | 30.12 | 29.23 | 29.92 | — | .22 | |
| 27.9225.12AdMadGBd .82e | 173 | 25.71 | 25.52 | 25.71 | +.18 | ||
| 30.4824.86AdMadIntl .47e | 348 | 25.87 | d24.86 | 25.76 | +.07 | ||
| 44.4536.01AdMadDm .14e | 184 | 42.64 | 41.12 | 42.01 | —1.09 | ||
| 13.7311.26AdvActBear | 8780 | 12.17 | 11.54 | 11.86 | +.38 | ||
| 38.2427.23Aecom | 12 | 71842 | 30.90 | 28.57 | 28.70 | —1.65 | |
| 14.496.99AegeanMP .08f | |||||||
| 23 | 24060u14.49 | 13.21 | 14.26 | +.29 | |||
| 9.477.04Aegon .30e | 56162 | 7.35 | d7.04 | 7.11 | — | .34 | |
| 26.0423.52Aegoncap 1.59 | 3298 | 25.64 | 25.41 | 25.41 | — | .29 | |
| 25.9123.75Aegon6.5 1.63a | 828 | 25.62 | 25.45 | 25.53 | — | .08 | |
| 24.8020.04Aegonflt 1.01 | 941 | 24.24 | 23.43 | 24.02 | +.32 | ||
| 29.3027.35Aegon42 2 | 2022 | 28.55 | 28.24 | 28.50 | +.01 | ||
| 50.0234.38AerCap | 11 | 64638 | 39.96 | 37.42 | 39.15 | +.63 | |
| 12.233.91Aerohiven | 8737 | 4.83 | 4.20 | 4.72 | — | .05 | |
| 9.952.13Aeropostl | 143907 | 2.88 | 2.24 | 2.65 | +.26 | ||
| 92.5364.68Aetna 1f | 15 | 122712 | u92.53 | 87.25 | 91.04 | +2.24 | |
| 219.39174.43AffilMgrs | 26 | 26819208.10196.76 | 205.34 | —5.09 | |||
| 26.7025.11AffMgrs22 1.31 | 234 | 26.13 | 25.62 | 25.77 | +.02 | ||
| 26.8721.78AffMgrs42 1.59 | 537 | 26.70 | 26.22 | 26.70 | +.16 | ||
| 43.7835.61Agilent .40 | 27 | 112458 | 41.00 | 39.02 | 40.59 | +.03 | |
| 42.4121.65Agnicog .32 | 28 | 175538 | 29.79 | 26.28 | 29.78 | +2.78 | |
| 33.0026.58AgreeRlt 1.80f | 25 | 7928 | u33.00 | 31.34 | 32.27 | +.81 | |
| 2.12.96AgriaCp | 1450 | 1.20 | 1.05 | 1.20 | +.06 | ||
| 103.9382.02Agriumg 3.12 | |||||||
| 18 | 44952100.48 | 93.09 | 99.55 | +4.18 | |||
| 42.8930.01AirLease .16f | 15 | 36540 | 34.49 | 32.51 | 33.22 | —1.18 | |
| 149.61102.73AirProd 3.08 | |||||||
| 31 | 53707145.90139.71 | 143.36 | —2.07 | ||||
| 21.8315.50Aircastle .88f | 18 | 23094 | 21.32 | 19.64 | 20.17 | —1.14 | |
| 118.7599.32Airgas 2.20 | 24 | 14251115.41112.14 | 113.23 | —2.02 | |||
| 25.7424.01AlaPwpfN 1.30 | 187 | 25.49 | 25.30 | 25.38 | +.13 | ||
| 28.3025.13AlaPwpfO 1.46 | 80 | 27.24 | 26.73 | 26.85 | +.23 | ||
| 26.8624.13AlaPwpfP 1.32 | 48 | 25.80 | 25.34 | 25.65 | — | .05 | |
| 60.6537.93AlamoGp .32f | 16 | 3607 | 49.57 | 48.12 | 48.90 | — | .17 |
| 12.786.34Alamosg .20 | 60689 | 8.54 | 7.43 | 7.98 | +.61 | ||
| 61.4636.31AlaskaAirs .50 | |||||||
| 16 | 65220u61.46 | 57.71 | 59.73 | —.60 | |||
| 39.0231.92AlbnyIn .64 | 18 | 6248 | 38.20 | 35.40 | 36.23 | —1.93 | |
| 76.2851.35Albemarle 1.10 | |||||||
| 14 | 110593 | 60.08 | 56.75 | 59.02 | —1.29 | ||
| 4.622.28AlcatelLuc | 424659 | 3.52 | 3.31 | 3.49 | — | .10 | |
| 17.759.83Alcoa .12 | 26 | 930749 | 16.15 | 14.85 | 16.11 | +.23 | |
| 55.0044.89AlcoapfB 2.69 | 11428 | 51.64 | 48.63 | 51.54 | +.17 | ||
| 43.0031.94Alere | 39928 | 40.68 | 36.37 | 40.09 | +2.63 | ||
| 362.00276.00AlerepfB 12t | 24320.00303.00 | 318.01 | +3.01 | ||||
| 45.1633.98AlexBInc .20f | 25 | 8377 | 39.87 | 37.92 | 38.52 | —1.26 | |
| 482.80320.50Alexanders 13 | |||||||
| 38 | 171u482.80431.04 | 476.18+35.72 | |||||
| 94.0363.62AlexREE 2.96f | |||||||
| 53 | 33584u94.03 | 89.15 | 93.36 | +3.57 | |||
| 26.4621.80AlxREpfE 1.61 | 114 | u26.46 | 25.82 | 26.46 | +.48 | ||
| 120.0082.81Alibaban | 674999105.34 | 99.90 | 103.02 | — | .58 | ||
| 482.00361.01AllegCp | 10 | 2610459.24444.05 | 454.07 | —8.03 | |||
| 46.3229.74AllegTch .72 | 18 | 54849 | 33.81 | 31.28 | 31.67 | —2.72 | |
| 58.2942.16Allegion .32 | 40278 | 56.38 | 54.08 | 55.88 | +.83 | ||
| 217.74110.53Allergan .20 | |||||||
| 43 | 163511u217.74209.37 | 215.40 | +2.65 | ||||
| 57.9744.19Allete 1.96 | 18 | 10681 | 56.69 | 54.30 | 55.61 | +.19 | |
| 14.2012.17AlliCAMun .75 | x1394 | 13.74 | 13.55 | 13.65 | +.13 | ||
| 300.49230.53AlliData | 27 | 18245291.25273.11 | 290.75 | +5.38 | |||
| 14.2412.59AlliBNtlMu .87 | x4681 | 13.95 | 13.73 | 13.94 | +.26 | ||
| 3.101.39AlliancOne | 14251 | 1.63 | d1.39 | 1.43 | — | .18 | |
| 15.2612.29AlliBGlbHi .97a | 9739 | 12.54 | 12.29 | 12.50 | +.05 | ||
| 7.657.12AlliBInco .41a | 40257 | 7.50 | 7.44 | 7.50 | +.01 | ||
| 13.8311.81AlliNYMun .62 | x1521 | u13.83 | 13.45 | 13.71 | +.16 | ||
| 28.1821.00AlliBern 1.89e | 14 | 15172 | 26.10 | 24.55 | 25.61 | —.49 | |
| 69.7850.00AlliantEgy 2.04 | |||||||
| 19 | 44727 | 67.89 | 65.30 | 66.65 | +.15 | ||
| 158.13100.36AlliantTch 1.28 | |||||||
| 11 | 16376118.92112.08 | 117.80 | —.29 | ||||
| 10.658.45AlliGlCvInc 1.08 | x15709 | 9.30 | 8.86 | 9.04 | — | .22 | |
| 10.108.06AlliGblCv2 1.02 | x13098 | 8.73 | 8.36 | 8.47 | — | .22 | |
| 19.2315.55AlliNFJDv 1.80 | 20365 | 16.42 | 15.89 | 16.25 | +.11 | ||
| 21.3918.36AlliGlEqCv 1.52 | 9058 | 20.56 | 19.80 | 20.36 | — | .21 | |
| 25.6623.09AlldCap47 1.72 | 906 | 25.57 | 25.11 | 25.53 | +.43 | ||
| 39.7431.04AlldWldAs .90 | 8 | 16054 | 37.66 | 36.24 | 37.38 | +.05 | |
| 34.6226.15AllisonTrn .60f | 28 | 91438 | 33.68 | 31.82 | 33.26 | —.59 | |
| 71.5349.18Allstate 1.12 | 11 | 126899 | 71.15 | 68.45 | 70.42 | +.30 | |
| 25.9321.41AllstatpfA 1.41 | 902 | 25.47 | 25.00 | 25.42 | — | .08 | |
| 25.8024.06Allstate53 1.28 | 876 | 25.80 | 25.41 | 25.70 | — | .03 | |
| 27.3925.28AllstatpfC 1.69 | 1397 | u27.39 | 27.02 | 27.09 | — | .10 | |
| 27.1525.03AllstatpfD 1.66 | 189 | 27.10 | 26.71 | 26.83 | +.01 | ||
| 26.9024.65AllstatpfE 1.66 | 1883 | 26.87 | 26.44 | 26.55 | — | .20 | |
| 26.7324.91AllstatpfF 1.56 | 948 | u26.73 | 26.08 | 26.25 | — | .08 | |
| 25.3019.42AllyFinn | 400632 | 24.00 | 22.62 | 23.88 | +.23 | ||
| 27.7925.60AllyFnpfB 2.13 | 5438 | 27.07 | 26.72 | 26.85 | |||
| 4.282.30AlonBlueSq | 130 | 2.58 | 2.42 | 2.58 | +.06 | ||
| 17.5811.42AlonUSA .40a | |||||||
| 49 | 46629 | 12.80d11.42 | 11.77 | —1.20 | |||
| 20.7311.63AlonUsaLP 1.79e | |||||||
| 6 | 14794 | 14.98 | 12.58 | 14.60 | +.80 | ||
| 27.5524.55AlpUSQVal .04p | 518 | 26.25 | 25.01 | 25.86 | +.03 | ||
| 31.1524.38AlpValuIntl .05p | 650 | 25.08 | d24.38 | 24.75 | — | .41 | |
| 7.211.27AlphaNRs | 435449 | 1.61 | d1.27 | 1.33 | — | .28 | |
| 10.648.84AlpGDDrs .77 | 2220 | 9.95 | 9.54 | 9.90 | +.06 | ||
| 7.486.32AlpGPPrp .60 | 20482 | 7.05 | 6.64 | 6.85 | — | .28 | |
| 9.037.72AlpToDvrs .68 | 18083 | 8.64 | 8.32 | 8.61 | — | .01 | |
| 45.0331.76AlpsETF 3.26e | 300 | u45.03 | 43.66 | 44.96 | +1.24 | ||
| 57.7948.32AlpsEqSect .96e | 1156 | 57.07 | 54.96 | 56.58 | +.04 | ||
| 47.1236.46AlpGCmEq .88e | 302 | 38.80 | 37.40 | 38.41 | — | .16 | |
| 26.7724.31AlpMedBrk | 2483 | u26.77 | d24.31 | 26.57 | +1.45 | ||
| 26.7023.72AlpStxE600 .09p | 4 | 24.00 | d23.72 | 23.72 | —1.28 | ||
| 25.8815.58AlpSprotG .05p | 9187 | 19.68 | 17.84 | 19.56 | +1.58 | ||
| 28.1224.43AlpWkplEq .39p | 54 | 27.71 | 26.79 | 27.58 | — | .13 | |
| 28.9623.49AlpEDvDg .80e | 604 | 24.58 | 23.50 | 24.46 | +.48 | ||
| 31.4225.31AlpAlerEn .61e | 187 | 28.58 | 26.62 | 26.84 | —1.84 | ||
| 32.3624.92AlpIntDvDg 1.19e | |||||||
| 1728 | 25.84d24.92 | 25.72 | —.18 | ||||
| 32.2027.53AlpBarr400 .23e | 1511 | 31.36 | 30.15 | 31.11 | — | .22 | |
| 26.1622.77AlpEqHiVol 2.21e | 696 | 23.22 | d22.77 | 23.12 | —.13 | ||
| 25.6924.21AlpRivStInc .84e | 3837 | 25.51 | 24.69 | 24.92 | +.02 | ||
| 30.8526.98AlpVSVolLC .27e | 345 | 30.36 | 29.52 | 29.83 | — | .18 | |
| 28.9426.17AlpVSTailR .29e | 146 | 28.50 | 28.07 | 28.39 | — | .16 | |
| 39.2132.08AlpsDvDog 1.28e | 22200 | 38.09 | 36.87 | 37.62 | —.47 | ||
| 19.3516.01AlpAlerMLP 1.14e | |||||||
| 315374 | 17.59 | 16.74 | 17.05 | —.61 | |||
| 35.0517.81AltisResid 1.95e | |||||||
| 34900 | 19.83d17.81 | 17.87 | —1.96 | ||||
| 51.6733.80Altria 2.08 | 23 | 307302 | 51.11 | 48.52 | 50.60 | +1.63 | |
| 13.518.25AlumChina | 12221 | u13.51 | 12.31 | 12.87 | +1.52 | ||
| 27.1014.97AmREIT .80 | 74 | 11333 | 26.60 | 26.51 | 26.52 | — | .06 |
| 24.9820.10ATrFnpfA 1.69 | 555 | 23.91 | 23.28 | 23.91 | +.35 | ||
| 25.0423.68AmTrFpfB 1.81 | 704 | 24.85 | 24.29 | 24.73 | +.23 | ||
| 25.4524.10AmTrFpfC 1.91 | 855 | 25.36 | 24.70 | 25.29 | +.26 | ||
| 18.098.09AmberRdn | 4353 | 10.33 | 9.69 | 10.14 | — | .03 | |
| 8.675.56Ambev .27e | x883873 | 6.33 | 5.70 | 6.28 | +.37 | ||
| 48.1435.42Ameren 1.64f | 19 | 111872 | 46.32 | 44.80 | 45.00 | —.99 | |
| 10.815.59Ameresco | 95 | 2310 | 7.22 | 6.58 | 6.65 | — | .44 |
| 26.9519.03AMovilL .36e | |||||||
| 18 | 161747 | 22.80 | 21.13 | 22.71 | +1.00 | ||
| 42.4130.76AmAssets .93f | |||||||
| 92 | 9214u42.41 | 40.13 | 42.25 | +1.88 | |||
| 23.1816.37AmAxle | 11 | 58673 | u23.18 | 22.00 | 22.98 | +.07 | |
| 43.3532.73AmCampus 1.52 | |||||||
| 74 | 57868u43.35 | 41.80 | 43.04 | +.95 | |||
| 15.6910.12AEagleOut .50 | |||||||
| 26 | 343344 | 14.71 | 13.58 | 13.85 | +.11 | ||
| 63.2245.92AEP 2 | 17 | 144748 | 62.19 | 59.97 | 61.64 | +.49 | |
| 29.7518.84AEqInvLf .20f | 17 | 24991 | 28.86 | 27.78 | 27.96 | —.92 | |
| 96.2478.41AmExp 1.04 | |||||||
| 17 | x213841 | 92.78 | 87.94 | 90.42 | —2.34 | ||
| 62.5552.89AFnclGrp 1a | 11 | 17734 | 60.75 | 59.00 | 59.97 | — | .28 |
Copyright © The Associated Press. All rights reserved. This material may not be published, broadcast, rewritten or redistributed.
×
