Business
*52-week * * * * * Sales* * * * * * *
Posted: Sep 7, 2012 4:56 PM
Updated: Sep 7, 2012 4:56 PM
NEW YORK (AP) Trading for the week in New York Stock Exchange issues:
| 52-week Sales |
|---|
| HighLow PEhdsHighLowLastChg. |
| 23.6710.00AAR .30 | 10 | 20209 | 17.12 | 14.44 | 17.04 | +2.16 | |
| 21.9615.26ABBLtd .71e | 103515 | 18.70 | 17.14 | 18.65 | +1.33 | ||
| 24.6117.51ABM .58 | 20 | 25356 | 20.48 | 18.31 | 19.21 | 1.01 | |
| 77.4256.90ACELtd 1.92e | |||||||
| 16 | 57652 | 75.43 | 73.61 | 75.07 | +1.34 | ||
| 14.019.00AESCorp .16 | 15 | 277937 | 11.46 | 11.11 | 11.39 | ||
| 50.9846.95AESpfC 3.38 | 294 | 50.35 | 49.82 | 50.24 | +.20 | ||
| 50.3331.25AFLAC 1.32 | 9 | 116772 | 48.53 | 45.80 | 48.29 | +2.11 | |
| 24.2816.48AGMtgeIT 3.08f | |||||||
| 5 | 21653u24.28 | 23.46 | 24.00 | +.40 | |||
| 25.9925.15AGMtgpfA 2.06 | 605 | 25.78 | 25.46 | 25.68 | +.03 | ||
| 54.0030.11AGCO | 6 | 36267 | 44.49 | 41.17 | 43.88 | +1.79 | |
| 9.967.40AGICCv 1.08a | 8133 | 9.36 | 9.20 | 9.34 | +.13 | ||
| 9.036.85AGICCv2 1.02 | 8515 | 8.78 | 8.55 | 8.70 | +.09 | ||
| 18.0714.05AGICEqCv 1.12 | 3786 | 17.38 | 17.13 | 17.30 | +.07 | ||
| 14.8311.98AGICGlEq 1.20 | 1060 | 13.55 | 13.24 | 13.48 | +.18 | ||
| 11.929.41AGICInt 1.60 | 2415 | 11.15 | 10.71 | 11.06 | +.29 | ||
| 43.6936.59AGLRes 1.84 | 23 | 13326 | 41.10 | 39.72 | 40.87 | +1.22 | |
| 6.493.60AHBelo .24 | 3963 | 4.80 | 4.56 | 4.66 | .14 | ||
| 10.334.44AKSteel | 413763 | 5.92 | 4.88 | 5.78 | +.56 | ||
| 9.613.60AMNHlth | 14482 | u9.61 | 8.11 | 9.10 | +.70 | ||
| 34.5111.07AOL 5.15e | 3 | 86706 | 34.20 | 33.25 | 33.38 | .29 | |
| 31.6920.60ASAGold .37e | 2029 | 23.70 | 22.63 | 23.63 | +.88 | ||
| 26.7424.30ASBCpfA 1.91 | 243 | 25.52 | 25.45 | 25.49 | .04 | ||
| 38.2827.29AT&TInc 1.76 | |||||||
| 50 | 916930 | 37.54 | 36.54 | 37.30 | +.66 | ||
| 5.982.70AUOptron | 35551 | 3.44 | 3.10 | 3.40 | +.37 | ||
| 15.499.72AVGTchn | 16578 | 10.48 | 9.87 | 10.31 | .11 | ||
| 14.339.24AVXCp .30 | 12 | 17817 | 10.49 | 10.14 | 10.44 | +.20 | |
| 34.1018.60AZZIncs .50 | 19 | 4068 | u34.10 | 31.40 | 33.84 | +2.08 | |
| 31.7823.24Aarons .06 | 16 | 17267 | 31.19 | 29.43 | 30.66 | +.79 | |
| 67.4548.96AbtLab 2.04 | 18 | 184936 | 67.24 | 64.57 | 66.69 | +1.15 | |
| 77.4928.64AberFitc .70 | 19 | 66216 | 36.77 | 34.43 | 36.48 | +.49 | |
| 25.2217.42AcadiaRlt .72 | 60 | 13219 | u25.22 | 24.75 | 25.11 | +.21 | |
| 65.8948.55Accenture 1.35 | |||||||
| 19 | 106691 | 64.55 | 60.69 | 64.44 | +2.84 | ||
| 31.1922.50AccessMid 1.68f | |||||||
| 20 | 5429 | 30.15 | 29.34 | 30.06 | .07 | ||
| 13.304.33AccoBrds | 7 | 69466 | 6.93 | 6.35 | 6.92 | +.33 | |
| 29.107.75AccretivH | 55 | 47511 | 13.54 | 12.11 | 13.25 | +1.36 | |
| 9.364.35Accuride | 19216 | 5.40 | 4.82 | 5.39 | +.37 | ||
| 5.122.50AcornIntl | 158 | 2.80 | d2.50 | 2.58 | .25 | ||
| 17.7410.78ActiveNet | 11878 | 12.45 | 11.14 | 12.25 | +.99 | ||
| 30.0417.63Actuant .04 | 15 | 22204 | u30.04 | 27.54 | 29.93 | +1.81 | |
| 69.4633.13Acuity .52 | 24 | 13383 | u69.46 | 63.35 | 68.95 | +4.79 | |
| 11.258.63AdamsEx .65e | 7849 | u11.25 | 10.90 | 11.23 | +.28 | ||
| 11.377.16Adecaogro | 13322 | 10.21 | 9.50 | 10.13 | |||
| 93.4053.73AFPProv 7.03e | 290 | u93.40 | 89.22 | 91.38 | +1.42 | ||
| 93.0855.61AdvAuto .24 | 13 | 42109 | 72.13 | 69.00 | 70.39 | .73 | |
| 8.353.43AMD | 1009367 | 3.71 | d3.43 | 3.45 | .27 | ||
| 4.743.14AdvSemi .11r | 9 | 45956 | 3.87 | 3.67 | 3.84 | +.14 | |
| 5.602.47AdvOil&Gs | 4129 | 3.58 | 3.45 | 3.57 | +.09 | ||
| 17.258.82Advantest | 47 | 15.29 | 14.56 | 15.29 | +.45 | ||
| 16.9913.16AdvClayCv 1.13a | 2244 | 16.05 | 15.78 | 16.01 | +.12 | ||
| 7.345.76AdvCCvII .56 | 4553 | 6.67 | 6.53 | 6.65 | +.03 | ||
| 10.148.50AdvClEnh .84 | 1364 | 9.48 | 9.31 | 9.44 | +.04 | ||
| 31.4724.62AdSFocGr .23e | 7 | 29.55 | 28.98 | 29.55 | +.62 | ||
| 23.3017.01AdvLgSht .31p | 209 | 21.49 | 21.31 | 21.48 | +.06 | ||
| 50.6945.12AdvPerHY 4.34e | 715 | 49.71 | 49.26 | 49.57 | +.24 | ||
| 26.3423.87AdvGblA&B | 6 | 25.89 | 25.89 | 25.89 | +.04 | ||
| 25.5024.90AdvSQAM | 74 | 25.29 | 24.95 | 25.29 | +.31 | ||
| 52.2649.55AdvGblEch | 11 | u52.26 | 52.00 | 52.26 | +.81 | ||
| 26.8922.68AdAccuGOp | 16 | 25.88 | 25.28 | 25.88 | +.55 | ||
| 27.5023.47AdvRkSAM | 12 | 25.64 | 25.28 | 25.64 | +.36 | ||
| 24.6521.90AdvCambG .20e | 298 | 24.61 | 24.15 | 24.59 | +.37 | ||
| 35.1824.05AdvTrTabs .01p | 2 | 34.90 | 34.89 | 34.89 | +.55 | ||
| 27.4523.54AdvMeidll .02p | 53 | 25.66 | 24.48 | 25.66 | +.65 | ||
| 26.4124.60AdMadGBd .74e | 7 | u26.41 | 26.14 | 26.33 | +.18 | ||
| 26.0016.53AdMadIntl .10p | 18 | 21.49 | 21.26 | 21.42 | .21 | ||
| 27.4020.16AdMadDm .07p | 1 | 26.22 | 26.22 | 26.22 | .01 | ||
| 30.7620.01AdvActBear | 27234 | 21.77 | 20.40 | 20.42 | 1.06 | ||
| 24.2814.50AecomTch | 9 | 36600 | 20.82 | 19.25 | 20.51 | +1.12 | |
| 7.933.19AegeanMP .04 | 28 | 5794 | 7.14 | 6.75 | 6.89 | +.09 | |
| 6.033.54Aegon .25e | 20899 | 5.55 | 5.08 | 5.52 | +.40 | ||
| 25.6516.38Aegoncap 1.59 | 2975 | 25.35 | 25.05 | 25.25 | +.27 | ||
| 25.3817.60Aegon6.875 1.72 | 1476 | 25.03 | 24.88 | 25.00 | +.14 | ||
| 25.6718.54Aegon7.25 1.81 | 2234 | 25.21 | 25.09 | 25.21 | +.15 | ||
| 25.3616.63Aegon6.5 1.63 | 2122 | 24.82 | 24.55 | 24.74 | +.16 | ||
| 22.6115.22Aegonflt 1.01 | 788 | u22.61 | 22.15 | 22.61 | +.29 | ||
| 27.9924.58Aegon42n 2 | 2712 | 27.84 | 27.43 | 27.80 | +.02 | ||
| 13.508.77AerCap | 11 | 12279 | 13.01 | 12.50 | 12.92 | +.27 | |
| 13.895.48Aeroflex | 3189 | 7.20 | 6.59 | 6.72 | .38 | ||
| 23.059.16Aeropostl | 20 | 98046 | 14.89 | 13.64 | 14.66 | +.73 | |
| 51.1433.43Aetna .70 | 8 | 141671 | 39.25 | 38.04 | 39.00 | +.59 | |
| 121.8970.27AffilMgrs | |||||||
| 27 | 18447u121.89116.19 | 121.65 | +4.03 | ||||
| 25.7525.12AffMgrs42 1.59 | 4114 | u25.75 | 25.40 | 25.65 | +.16 | ||
| 46.2828.67Agilent .40 | 13 | 166921 | 38.58 | 36.62 | 38.42 | +1.26 | |
| 73.0931.42Agnico g.80 | 24 | 65361 | 50.09 | 46.71 | 49.42 | +1.10 | |
| 25.9019.89AgreeRlt 1.60 | 25 | 1779 | 24.95 | 24.37 | 24.91 | +.09 | |
| 1.93.78AgriaCp | 1147 | .85 | .81 | .84 | .01 | ||
| 102.2160.15Agriumg 1f | |||||||
| 11 | 37105u102.21 | 96.95 | 101.96 | +3.58 | |||
| 26.4717.24AirLease | 19 | 20876 | 22.63 | 20.70 | 22.46 | +1.84 | |
| 92.7972.26AirProd 2.56 | 15 | 38152 | 84.16 | 81.16 | 83.61 | +1.03 | |
| 14.558.53Aircastle .60 | 9 | 12097 | 11.83 | 11.37 | 11.76 | +.34 | |
| 93.0559.66Airgas 1.60 | 20 | 15860 | 86.19 | 81.27 | 86.01 | +2.94 | |
| 26.5925.13AlaPwpfN 1.30 | 80 | 26.25 | 26.09 | 26.20 | .04 | ||
| 28.8424.95AlaPwpfO 1.46 | 41 | 28.38 | 27.70 | 28.36 | +.72 | ||
| 26.6325.20AlaPwpfP 1.32 | 76 | 26.53 | 26.06 | 26.37 | +.02 | ||
| 34.2319.71AlamoGp .24 | 11 | 1400 | 30.04 | 28.59 | 30.00 | +.91 | |
| 39.7725.55AlaskAirs | 12 | 22935 | 34.88 | 32.69 | 34.79 | +1.24 | |
| 26.2214.74AlbnyIn .56 | 8 | x4616 | 22.28 | 20.66 | 22.14 | +1.16 | |
| 68.5138.02Albemarle .80 | |||||||
| 12 | 38955 | 56.97 | 53.28 | 56.92 | +2.19 | ||
| 3.42.99AlcatelLuc | 342812 | 1.17 | 1.06 | 1.15 | +.02 | ||
| 12.347.97Alcoa .12 | 34 | 635281 | 9.10 | 8.40 | 9.10 | +.54 | |
| 27.2217.13Alere | 30121 | 19.27 | 18.26 | 19.26 | +.48 | ||
| 245.35185.87AlerepfB 12t | 11211.00206.88 | 211.00 | +1.96 | ||||
| 36.4323.50AlxBIncn | 6813 | 30.46 | 29.23 | 29.97 | +.35 | ||
| 460.31315.09Alexdr 15 | 29 | 103451.27446.86 | 449.87 | +.23 | |||
| 76.5056.10AlexREE 2.04f | |||||||
| 52 | 11438 | 75.64 | 73.37 | 75.10 | +1.20 | ||
| 27.4524.30AlxREpfE 1.61 | 292 | 26.95 | 26.60 | 26.93 | +.14 | ||
| 353.88277.03AllegCp | 6 | 3320 | u353.88336.69 | 346.30 | +9.15 | ||
| 53.0027.61AllegTch .72 | 17 | 79887 | 32.49 | 28.52 | 32.22 | +2.58 | |
| 97.0976.36Allergan .20 | 26 | 68706 | 89.78 | 85.56 | 88.95 | +2.82 | |
| 42.5635.14Allete 1.84 | 19 | 6196 | 42.37 | 41.27 | 41.61 | +.05 | |
| 17.2413.12AlliCAMun .91 | x488 | 15.76 | 15.54 | 15.60 | +.10 | ||
| 141.2884.91AlliData | 18 | 20003 | u141.28136.95 | 141.19 | +3.54 | ||
| 2.19.72AlliHlthCh | 2591 | 1.39 | 1.27 | 1.32 | .04 | ||
| 16.0413.43AlliBNtlMu .93 | x2850 | 15.98 | 15.64 | 15.74 | .15 | ||
| 3.922.17AlliancOne | 14523 | 2.97 | 2.81 | 2.90 | |||
| 15.9812.43AlliBGlbHi 1.20 | x9119 | 15.70 | 15.45 | 15.59 | .01 | ||
| 8.627.77AlliBInco .48 | x27747 | u8.62 | 8.43 | 8.46 | .08 | ||
| 16.0713.50AlliNYMun .85 | x218 | 15.60 | 15.42 | 15.43 | .04 | ||
| 17.0011.44AlliBern .85e | 11633 | 14.61 | 14.07 | 14.34 | +.02 | ||
| 47.6536.82AlliantEgy 1.80 | |||||||
| 18 | 22164 | 45.38 | 44.02 | 44.80 | +.72 | ||
| 64.7643.08AlliantTch .80 | 6 | 8417 | 50.60 | 48.00 | 49.96 | +.97 | |
| 25.3321.00AlldCap47 1.72 | 409 | 25.13 | 25.01 | 25.07 | .03 | ||
| 80.1049.19AlldWldA 1.50 | 18 | 6902 | 79.93 | 77.74 | 77.95 | .58 | |
| 25.2215.82AllisonTn .24 | 16047 | 19.28 | 17.36 | 19.02 | +1.25 | ||
| 38.6522.27Allstate .88 | 9 | 147085 | u38.65 | 37.26 | 38.48 | +1.20 | |
| 24.8215.45AllyFnpfB 2.13 | 14361 | u24.82 | 24.40 | 24.77 | +.23 | ||
| 6.731.46AlonHldgs .30e | 619 | 2.05 | 1.82 | 1.91 | .06 | ||
| 14.255.35AlonUSA .16 | 37 | 27631 | 14.13 | 13.66 | 13.79 | +.11 | |
| 33.595.28AlphaNRs | 920536 | 6.94 | d5.28 | 6.90 | +.96 | ||
| 28.2823.90AlphaCAlt | 76 | u28.28 | 27.49 | 28.24 | +.68 | ||
| 6.344.90AlpGlbDD .72 | 5244 | 5.90 | 5.75 | 5.88 | +.07 | ||
| 7.214.80AlpGPPrp .60 | 10687 | 7.16 | 6.95 | 7.16 | +.18 | ||
| 5.133.97AlpTotDiv .66 | 76130 | 4.49 | 4.33 | 4.49 | +.11 | ||
| 39.5727.99AlpsETF .79e | 326 | u39.57 | 38.39 | 39.49 | +.84 | ||
| 40.1830.21AlpsEqSect .70e | 289 | u40.18 | 39.01 | 40.11 | +.89 | ||
| 48.5136.50AlpsCRB .65e | 287 | 44.87 | 42.68 | 44.87 | +1.67 | ||
| 27.0225.06AlpsDvDog | 932 | u27.02 | 26.41 | 26.96 | +.36 | ||
| 17.1914.30AlpAlerMLP 1e | 70244 | 16.40 | 16.30 | 16.35 | +.01 | ||
| 36.2925.27Altria 1.76f | 17 | 640432 | 34.65 | 34.01 | 34.27 | +.31 | |
| 7.332.65Alumina .24e | 14494 | 3.30 | 2.87 | 3.30 | +.25 | ||
| 15.889.22AlumChina | 10221 | 9.89 | d9.22 | 9.89 | +.23 | ||
| 36.8723.41AmBevC 1.06e | 732 | 31.90 | 30.03 | 31.50 | +.53 | ||
| 44.6329.20AmBev 1.15e | 63169 | 38.83 | 36.58 | 38.25 | +.64 | ||
| 15.5213.91AmREITn | 1891 | u15.52 | 14.25 | 15.18 | +.68 | ||
| 8.152.12AmbwEd | 4722 | 3.34 | 2.23 | 2.68 | .66 | ||
| 35.1721.60AMCOL .80f | 15 | 3661 | 32.00 | 29.84 | 31.96 | +1.89 | |
| 33.2725.41Amdocs | 14 | 37020 | u33.27 | 31.98 | 33.18 | +.94 | |
| 35.3027.98Ameren 1.60 | 62 | 103055 | 33.26 | 32.55 | 33.12 | +.40 | |
| 14.738.60Ameresco | 21 | 5341 | 12.40 | 11.82 | 12.36 | +.35 | |
| 91.2237.57Amerigrp | 31 | 33682 | u91.22 | 90.86 | 91.04 | +.12 | |
| 28.4720.65AMovilL .28e | 12 | 188796 | 26.00 | 24.82 | 25.83 | +.24 | |
| 28.1616.47AmAssets .84 | 6617 | u28.16 | 26.99 | 27.84 | +.58 | ||
| 13.086.77AmAxle | 6 | 68898 | 12.51 | 10.82 | 12.15 | +.98 | |
| 48.1035.28AmCampus 1.35 | |||||||
| 71 | 24773 | 47.43 | 46.17 | 46.64 | +.02 | ||
| 23.0810.00AEagleOut .44 | |||||||
| 24 | 112404u23.08 | 22.02 | 22.95 | +.71 | |||
| 43.9635.85AEP 1.88 | 11 | 76646 | 43.67 | 42.83 | 43.46 | +.47 | |
| 29.0025.95AEP63 2.19 | 1394 | 27.58 | 26.95 | 27.04 | .46 | ||
| 13.098.01AEqInvLf .12f | 7 | 18891 | 11.94 | 11.54 | 11.91 | +.35 | |
| 61.4241.30AmExp .80 | 14 | 226176 | 58.86 | 57.01 | 57.73 | .57 | |
| 40.5429.66AFnclGrp .70 | 10 | 21365 | 38.50 | 37.50 | 38.33 | +.77 | |
| 26.4524.70AFncl34cld 1.78 | 374 | 25.27 | 25.23 | 25.24 | |||
| 28.3624.24AFnclGp50 1.75 | 176 | 28.23 | 27.75 | 27.87 | .43 | ||
| 26.9524.90AFnclG6-42 1.59 | 1668 | 26.30 | 26.11 | 26.20 | +.10 | ||
| 25.2525.00AFnclG8-42 1.44 | 3035 | 25.23 | 25.07 | 25.14 | .05 | ||
| 21.6812.47AGreet .60 | 12 | 14170 | 15.69 | 14.10 | 15.51 | +1.12 | |
| 8.166.92AmerInco .60 | x600 | u8.16 | 8.01 | 8.01 | .04 | ||
| 14.434.66AIGwt | 9653 | u14.43 | 12.99 | 13.63 | +.63 | ||
| 35.3619.18AmIntlGrp | 3 | 972982 | u35.36 | 33.35 | 33.99 | .34 | |
| 25.2418.60AIntGr77 1.61 | 2716 | u25.24 | 24.96 | 25.24 | +.19 | ||
| 26.0521.51AIntGr62 1.93 | 2010 | 25.81 | 25.61 | 25.79 | +.17 | ||
| 23.3716.80AMidstrm 1.73 | 718 | 19.74 | 18.56 | 19.44 | .01 | ||
| 16.3013.42AMunInc .93 | x315 | 16.03 | 15.87 | 15.87 | .14 | ||
| 3.351.15AmrRlty | 193 | 2.40 | 2.00 | 2.29 | +.22 | ||
| 6.993.08AmRepro | 98 | 3242 | 4.04 | 3.87 | 3.94 | .08 | |
| 22.3216.71ASaftyIns | 18 | 1459 | 18.25 | 17.18 | 18.12 | +.89 | |
| 10.999.20ASelPort .81 | x2134 | 10.98 | 10.79 | 10.93 | +.09 | ||
| 45.4032.20AmStsWtr 1.42f | 18 | 5754 | 44.71 | 43.00 | 43.94 | +.36 | |
| 12.199.93AmSIP .84 | x750 | 12.14 | 11.91 | 12.00 | .02 | ||
| 8.897.70AmSIP2 .57 | x1956 | 8.81 | 8.76 | 8.80 | +.04 | ||
| 7.576.42AmSIP3 .45 | x2560 | 7.39 | 7.23 | 7.35 | +.04 | ||
| 75.6251.05AmTower .88f | |||||||
| 63 | 73440 | 72.32 | 69.84 | 71.92 | +1.52 | ||
| 31.9910.00AVangrd .10e | 31 | 9334 | u31.99 | 28.70 | 30.86 | +1.44 | |
| 39.3828.10AmWtrWks 1f | 19 | 36693 | 37.74 | 36.72 | 37.28 | +.41 | |
| 46.4737.00Amerigas 3.20 | 3082 | 42.96 | 41.94 | 41.96 | .86 | ||
| 58.6836.00Ameriprise 1.40 | |||||||
| 12 | 36485 | 56.67 | 54.22 | 56.47 | +1.56 | ||
| 29.9426.07Ameripr39 1.94 | 409 | 28.07 | 27.81 | 27.85 | .15 | ||
| 42.3234.74AmeriBrgn .52 | |||||||
| 14 | 107252 | 39.00 | 38.04 | 38.18 | .34 | ||
| 35.7120.58Ametek s .24 | |||||||
| 20 | 52755u35.71 | 33.83 | 35.48 | +1.17 |
