Business
*52-week * * * * * Sales* * * * * * *
Posted: Sep 28, 2012 4:55 PM
Updated: Sep 28, 2012 4:55 PM
NEW YORK (AP) Trading for the week in New York Stock Exchange issues:
| 52-week Sales |
|---|
| HighLow PEhdsHighLowLastChg. |
| 23.6710.00AAR .30 | 10 | 16598 | 16.68 | 15.85 | 16.42 | .25 | |
| 21.9615.26ABBLtd .71e | 84088 | 19.47 | 18.67 | 18.70 | .80 | ||
| 24.6117.51ABM .58 | 20 | 22604 | 19.16 | 18.65 | 18.93 | +.02 | |
| 77.8556.90ACELtd 1.92e | 16 | 79805 | 76.67 | 74.82 | 75.60 | .33 | |
| 41.0034.68ADTCpwi | 235076 | 38.04 | d34.68 | 36.00 | 1.90 | ||
| 14.019.00AESCorp .16 | 14 | 318019 | 11.38 | 10.83 | 10.97 | .15 | |
| 50.9846.95AESpfC 3.38 | 937 | 50.04 | 49.62 | 49.87 | .12 | ||
| 50.3331.25AFLAC 1.32 | 9 | 128305 | 48.81 | 46.35 | 47.88 | .30 | |
| 25.0524.75AFLAC52 1.38 | 13537 | u25.05 | d24.75 | 24.99 | |||
| 24.8416.48AGMtgeIT 3.08f | |||||||
| 5 | 19297 | 24.35 | 23.59 | 24.13 | .15 | ||
| 25.9925.15AGMtgpfA 2.06 | 685 | 25.60 | 25.44 | 25.60 | +.08 | ||
| 25.0024.75AGMtgpfB 2 | 1295 | u25.00 | d24.75 | 24.96 | |||
| 54.0030.11AGCO | 7 | 61428 | 47.65 | 45.10 | 47.48 | +.73 | |
| 9.967.40AGICCv 1.08a | 9271 | 9.51 | 9.37 | 9.44 | .02 | ||
| 9.036.85AGICCv2 1.02 | 9601 | 8.85 | 8.60 | 8.66 | .08 | ||
| 18.0714.05AGICEqCv 1.12 | 3826 | 17.57 | 17.26 | 17.48 | .08 | ||
| 14.8311.98AGICGlEq 1.20 | 1740 | 13.71 | 13.39 | 13.42 | .21 | ||
| 11.929.41AGICInt 1.10m | 5072 | 10.18 | 9.80 | 9.90 | .30 | ||
| 43.6936.59AGLRes 1.84 | 23 | 17035 | 41.72 | 40.56 | 40.91 | .37 | |
| 6.493.60AHBelo .24a | 4268 | 5.04 | 4.77 | 4.83 | +.01 | ||
| 10.334.44AKSteel | 357620 | 5.10 | 4.71 | 4.80 | .45 | ||
| 10.073.60AMNHlth | 20700 | u10.07 | 8.58 | 10.06 | +1.33 | ||
| 35.3511.17AOL 5.15e | 3 | 72140 | u35.35 | 33.04 | 35.23 | +1.44 | |
| 30.9020.60ASAGold .37e | 3263 | 25.58 | 24.30 | 25.20 | .72 | ||
| 26.0324.30ASBCpfA 1.91 | 280 | 25.09 | 25.03 | 25.06 | .02 | ||
| 38.5827.41AT&TInc 1.76 | |||||||
| 50 | 1508154 | 38.57 | 37.60 | 37.70 | .38 | ||
| 5.982.70AUOptron | 46906 | 3.87 | 3.44 | 3.48 | .37 | ||
| 15.499.42AVGTchn | 28410 | 10.52 | d9.42 | 9.60 | .43 | ||
| 14.339.24AVXCp .30 | 11 | 7128 | 10.07 | 9.57 | 9.59 | .48 | |
| 40.6618.60AZZIncs .56f | |||||||
| 19 | 15465u40.66 | 34.00 | 37.98 | +3.48 | |||
| 31.7823.24Aarons .06 | 15 | 19992 | 28.41 | 27.51 | 27.81 | .58 | |
| 70.4148.96AbtLab 2.04 | |||||||
| 18 | 325975u70.41 | 68.41 | 68.56 | 1.06 | |||
| 77.4928.64AberFitc .70 | 18 | 115885 | 36.65 | 33.84 | 33.92 | 2.96 | |
| 26.0517.42AcadiaRlt .72 | 59 | x13504 | 25.64 | 24.79 | 24.82 | .52 | |
| 70.6550.18Accenture 1.49e | |||||||
| 21 | 231468u70.65 | 64.14 | 70.03 | +4.78 | |||
| 33.6522.50AccessMid 1.68f | |||||||
| 22 | 19233u33.65 | 31.50 | 33.13 | +1.47 | |||
| 13.304.33AccoBrds | 6 | 71439 | 6.59 | 6.01 | 6.49 | +.19 | |
| 29.107.75AccretivH | 47 | 30353 | 11.44 | 10.63 | 11.16 | +.24 | |
| 9.144.35Accuride | 11116 | 4.85 | 4.55 | 4.66 | .04 | ||
| 5.122.50AcornIntl | 284 | 2.80 | 2.64 | 2.65 | .15 | ||
| 17.7410.78ActiveNet | 16648 | 12.82 | 12.19 | 12.53 | .12 | ||
| 31.3317.90Actuant .04 | 14 | x44545 | 30.76 | 27.88 | 28.62 | 2.43 | |
| 69.4633.13Acuity .52 | 22 | 20553 | 66.01 | 61.21 | 63.29 | 2.60 | |
| 11.578.63AdamsEx .65e | 6326 | 11.49 | 11.26 | 11.34 | .12 | ||
| 11.307.16Adecaogro | 9511 | 10.48 | 9.90 | 10.06 | .25 | ||
| 97.4553.73AFPProv 7.03e | 965 | 93.65 | 88.22 | 91.48 | 1.89 | ||
| 93.0855.61AdvAuto .24 | 13 | 38298 | 68.60 | 67.15 | 68.44 | .03 | |
| 8.353.22AMD | 1106000 | 3.55 | d3.22 | 3.37 | .23 | ||
| 4.743.14AdvSemi .11r | 9 | 37663 | 3.87 | 3.73 | 3.73 | .12 | |
| 5.522.47AdvOil&Gs | 5370 | 3.86 | 3.64 | 3.75 | .17 | ||
| 17.258.82Advantest | 136 | 14.53 | 12.93 | 12.93 | 1.54 | ||
| 16.9913.16AdvClayCv 1.13a | 4800 | 16.53 | 16.11 | 16.47 | +.08 | ||
| 7.065.76AdvCCvII .56 | 5154 | 6.83 | 6.66 | 6.73 | .02 | ||
| 10.148.50AdvClEnh .84 | 1798 | 9.69 | 9.49 | 9.64 | .04 | ||
| 31.4724.62AdSFocGr .24e | 20 | 30.35 | 29.54 | 30.06 | .24 | ||
| 22.4517.01AdvLgSht .31p | 8 | 21.52 | 21.50 | 21.50 | +.06 | ||
| 50.6945.12AdvPerHY 4.39e | 2201 | 50.40 | 49.78 | 49.91 | .65 | ||
| 27.0023.87AdvGblA&B | 50 | 26.47 | 26.20 | 26.31 | .25 | ||
| 25.1024.75AdvSStarG | 1333 | 24.99 | d24.75 | 24.84 | .15 | ||
| 52.6649.55AdvGblEch | 27 | 52.38 | 52.00 | 52.15 | .44 | ||
| 27.2922.68AdAccuGOp | 105 | 26.92 | 26.40 | 26.41 | .58 | ||
| 25.1221.90AdvCambG .20e | 490 | 24.76 | 24.36 | 24.53 | .25 | ||
| 37.0024.05AdvTrTabs .01p | 32 | 35.63 | 34.89 | 34.93 | 1.12 | ||
| 27.4523.54AdvMeidll .02p | 59 | 25.92 | 24.77 | 25.52 | .47 | ||
| 26.4524.60AdMadGBd .73e | 188 | 26.44 | 26.24 | 26.42 | .03 | ||
| 26.0016.53AdMadIntl .10p | 73 | 22.80 | 22.05 | 22.58 | .34 | ||
| 27.7220.16AdMadDm .07p | 69 | 26.87 | 26.49 | 26.87 | .47 | ||
| 30.7619.54AdvActBear | 30182 | 21.30 | 20.49 | 21.00 | +.50 | ||
| 24.2814.50AecomTch | 9 | 44412 | 21.59 | 20.52 | 21.16 | .26 | |
| 7.933.19AegeanMP .04 | 24 | 9356 | 6.58 | 5.98 | 6.07 | .44 | |
| 6.033.66Aegon .25e | 29676 | 5.59 | 5.20 | 5.21 | .38 | ||
| 25.7516.38Aegoncap 1.59 | 4114 | 25.35 | 24.76 | 25.27 | +.27 | ||
| 25.3817.60Aegon6.875 1.72 | 2801 | 25.17 | 24.82 | 25.05 | +.13 | ||
| 25.6718.54Aegon7.25 1.81 | 3025 | 25.35 | 25.02 | 25.33 | +.21 | ||
| 25.3616.63Aegon6.5 1.63 | 2597 | 24.92 | 24.61 | 24.88 | +.10 | ||
| 23.8015.22Aegonflt 1.01 | 1432 | u23.80 | 23.39 | 23.63 | +.11 | ||
| 28.0124.58Aegon42n 2 | 5468 | 27.31 | 26.86 | 26.90 | .28 | ||
| 13.508.77AerCap | 11 | 14972 | 12.57 | 12.09 | 12.50 | +.05 | |
| 13.895.48Aeroflex | 2981 | 6.97 | 6.40 | 6.63 | .17 | ||
| 23.059.55Aeropostl | 18 | 83571 | 14.26 | 13.42 | 13.53 | .42 | |
| 51.1433.43Aetna .70 | 8 | 264755 | 40.94 | 39.06 | 39.60 | ||
| 127.8870.27AffilMgrs | 28 | 14006124.91121.05 | 123.00 | 1.23 | |||
| 25.8725.12AffMgrs42 1.59 | 3148 | u25.87 | 25.42 | 25.80 | +.11 | ||
| 46.2828.67Agilent .40 | 13 | x175659 | 39.00 | 37.80 | 38.45 | .45 | |
| 64.2131.42Agnico g.80 | 26 | 89246 | 52.27 | 48.81 | 51.88 | .18 | |
| 25.9820.61AgreeRlt 1.60 | |||||||
| 25 | x4506u25.98 | 25.27 | 25.49 | +.29 | |||
| 1.56.68AgriaCp | 3020 | .79 | .70 | .74 | +.00 | ||
| 106.1060.15Agriumg 1f | |||||||
| 11 | 38319103.68101.18 | 103.46 | +2.06 | ||||
| 26.4717.24AirLease | 18 | 15883 | 21.20 | 20.12 | 20.40 | .80 | |
| 92.7972.26AirProd 2.56 | 15 | x41300 | 84.57 | 81.99 | 82.70 | 1.17 | |
| 14.558.53Aircastle .60 | 9 | 21113 | 11.73 | 11.32 | 11.33 | .33 | |
| 93.0561.30Airgas 1.60 | 20 | 30967 | 84.49 | 81.57 | 82.30 | 2.71 | |
| 26.5925.14AlaPwpfN 1.30 | 248 | 25.90 | 25.64 | 25.70 | .07 | ||
| 28.8424.95AlaPwpfO 1.46 | 35 | 27.59 | 27.18 | 27.59 | +.19 | ||
| 26.9025.23AlaPwpfP 1.32 | 123 | 26.59 | 25.92 | 26.22 | .07 | ||
| 34.2319.71AlamoGp .24 | 12 | 1052 | 34.00 | 32.56 | 33.78 | +1.20 | |
| 39.7725.55AlaskAirs | 12 | 43690 | 35.94 | 32.77 | 35.06 | +1.34 | |
| 26.2214.74AlbnyIn .56 | 8 | 5433 | 22.58 | 21.48 | 21.97 | +.17 | |
| 68.5138.02Albemarle .80 | 11 | 37941 | 53.23 | 50.88 | 52.68 | .53 | |
| 3.21.99AlcatelLuc | 388160 | 1.17 | 1.08 | 1.10 | .09 | ||
| 11.667.97Alcoa .12 | 33 | 975940 | 9.19 | 8.65 | 8.86 | .28 | |
| 27.2217.13Alere | 30401 | 20.17 | 19.15 | 19.49 | .32 | ||
| 245.35185.87AlerepfB 12t | x57211.99202.87 | 202.87 | 6.23 | ||||
| 36.4323.50AlxBIncn | 10591 | 30.51 | 28.85 | 29.53 | |||
| 460.31315.09Alexdr 15 | 28 | 145447.47425.29 | 427.49 13.14 | ||||
| 77.1056.10AlexREE 2.12f | |||||||
| 51 | x24155 | 75.35 | 72.88 | 73.52 | .46 | ||
| 27.4524.30AlxREpfE 1.61 | 152 | 26.89 | 26.33 | 26.66 | +.05 | ||
| 359.85277.03AllegCp | 6 | 3382 | u359.85344.25 | 344.94 | 8.39 | ||
| 53.0027.61AllegTch .72 | 17 | 65085 | 33.38 | 30.80 | 31.90 | 1.42 | |
| 97.0977.71Allergan .20 | 27 | 94501 | 92.48 | 90.84 | 91.58 | +.08 | |
| 42.6635.14Allete 1.84 | 19 | 6826 | u42.66 | 41.50 | 41.74 | .07 | |
| 17.2413.12AlliCAMun .91 | 982 | 16.20 | 15.66 | 16.12 | +.47 | ||
| 144.3484.91AlliData | 18 | 27327143.47140.20 | 141.95 | .26 | |||
| 2.19.72AlliHlthCh | 1526 | 1.43 | 1.34 | 1.41 | +.08 | ||
| 16.6513.43AlliBNtlMu .93 | 4432 | u16.65 | 16.36 | 16.51 | +.14 | ||
| 3.922.17AlliancOne | 9890 | 3.41 | 3.17 | 3.23 | +.01 | ||
| 15.9812.43AlliBGlbHi 1.20 | 8295 | 15.95 | 15.80 | 15.88 | .01 | ||
| 8.757.77AlliBInco .48 | 32385 | u8.75 | 8.62 | 8.64 | +.03 | ||
| 16.0713.50AlliNYMun .85 | 334 | 15.78 | 15.48 | 15.76 | +.17 | ||
| 16.7511.44AlliBern .85e | 11386 | 15.99 | 15.19 | 15.41 | .08 | ||
| 47.6536.82AlliantEgy 1.80 | |||||||
| 17 | 24627 | 44.23 | 42.95 | 43.39 | +.22 | ||
| 64.7643.08AlliantTch .80 | 6 | 9109 | 50.39 | 48.67 | 50.11 | +.40 | |
| 25.3421.25AlldCap47 1.72 | x1002 | u25.34 | 24.89 | 25.00 | +.28 | ||
| 80.1050.76AlldWldA 1.50 | 18 | 6559 | 78.89 | 76.13 | 77.25 | 1.05 | |
| 25.2215.82AllisonTn .24 | 23662 | 20.24 | 18.73 | 20.12 | +.62 | ||
| 40.7222.34Allstate .88 | 10 | 177586 | u40.72 | 39.38 | 39.61 | .82 | |
| 25.1015.45AllyFnpfB 2.13 | 10186 | u25.10 | 24.43 | 24.46 | .36 | ||
| 6.381.46AlonHldgs .30e | 382 | 2.00 | 1.87 | 1.99 | +.02 | ||
| 14.605.35AlonUSA .16 | 37 | 20732 | 14.40 | 13.18 | 13.70 | .70 | |
| 29.295.28AlphaNRs | 975549 | 7.13 | 6.19 | 6.57 | .64 | ||
| 29.0323.90AlphaCAlt | 124 | 28.78 | 27.95 | 28.22 | .53 | ||
| 6.344.90AlpGlbDD .72 | 6233 | 5.97 | 5.81 | 5.90 | .08 | ||
| 7.564.80AlpGPPrp .60 | 18477 | 7.39 | 7.21 | 7.32 | .02 | ||
| 5.003.97AlpTotDiv .66 | 53136 | 4.52 | 4.38 | 4.43 | .10 | ||
| 40.6127.99AlpsETF .81e | x197 | 40.14 | 37.65 | 38.76 | .32 | ||
| 41.1730.21AlpsEqSect .74e | x673 | 40.91 | 39.88 | 40.14 | .44 | ||
| 48.5136.50AlpsCRB .71e | x284 | 46.06 | 44.70 | 45.17 | .73 | ||
| 27.6125.06AlpsDvDog .29p | x1928 | 27.48 | 26.63 | 26.75 | .35 | ||
| 17.1914.30AlpAlerMLP 1e | 76312 | 16.60 | 16.39 | 16.57 | .05 | ||
| 36.2925.74Altria 1.76f | 16 | 584496 | 34.54 | 33.23 | 33.39 | .67 | |
| 6.842.65Alumina .24e | 13961 | 3.67 | 3.41 | 3.42 | .24 | ||
| 15.299.22AlumChina | 9736 | 10.48 | 9.80 | 10.13 | .25 | ||
| 36.8723.41AmBevC .69e | 1461 | 31.74 | 30.97 | 31.23 | +.89 | ||
| 44.6329.54AmBev .63e | 96571 | 38.79 | 37.71 | 38.26 | .16 | ||
| 15.5213.91AmREITn | 4339 | 15.20 | 14.06 | 14.82 | +.56 | ||
| 8.152.12AmbwEd | 1729 | 3.00 | 2.55 | 2.97 | +.31 | ||
| 36.2821.60AMCOL .80f | 16 | 5851 | 35.61 | 33.80 | 33.88 | .87 | |
| 33.7925.67Amdocs | 14 | x36211 | 33.25 | 32.42 | 32.99 | .13 | |
| 35.3027.98Ameren 1.60 | 62 | 84446 | 33.10 | 32.35 | 32.67 | +.03 | |
| 14.738.60Ameresco | 20 | 4215 | 12.31 | 11.80 | 11.81 | .22 | |
| 91.5037.57Amerigrp | 32 | 29901 | u91.50 | 91.04 | 91.43 | +.38 | |
| 28.4720.65AMovilL .28e | 11 | 258921 | 25.96 | 24.59 | 25.43 | +.19 | |
| 28.1616.47AmAssets .84 | 13651 | 27.53 | 26.64 | 26.79 | .17 | ||
| 13.086.77AmAxle | 5 | 80995 | 11.89 | 10.85 | 11.27 | .24 | |
| 48.1035.28AmCampus 1.35 | |||||||
| 66 | 45210 | 44.35 | 43.20 | 43.88 | .27 | ||
| 23.9411.19AEagleOut .44a | |||||||
| 22 | x162117 | 21.70 | 20.73 | 21.08 | .49 | ||
| 44.8435.85AEP 1.88 | 11 | 109689 | u44.84 | 43.57 | 43.94 | .07 | |
| 29.0025.95AEP63 2.19 | 1451 | 27.31 | 26.67 | 26.95 | .16 | ||
| 13.098.01AEqInvLf .12f | 7 | 20446 | 11.99 | 11.46 | 11.63 | .13 | |
| 61.4241.30AmExp .80 | 13 | 270339 | 58.27 | 56.05 | 56.86 | 1.00 | |
| 40.5429.66AFnclGrp .70 | 10 | 25847 | 38.45 | 36.83 | 37.90 | .31 | |
| 28.3624.24AFnclGp50 1.75 | 403 | 27.59 | 27.21 | 27.47 | +.29 | ||
| 26.9524.90AFnclG6-42 1.59 | 1460 | 26.21 | 25.88 | 26.15 | +.10 | ||
| 25.2525.00AFnclG8-42 1.44 | 1790 | 25.15 | 25.05 | 25.15 | +.12 | ||
| 21.6812.47AGreet .60 | 13 | x62878 | 17.10 | 14.31 | 16.80 | +2.17 | |
| 8.626.92AmerInco .60 | 2160 | u8.62 | 8.31 | 8.44 | +.05 | ||
| 15.394.66AIGwt | 5911 | 14.26 | 13.30 | 13.45 | .45 | ||
| 35.4219.18AmIntlGrp | 3 | 1069865 | 34.20 | 32.10 | 32.79 | .84 | |
| 25.2818.60AIntGr77 1.61 | 3784 | 25.25 | 25.04 | 25.04 | .06 | ||
| 26.3721.51AIntGr62 1.93 | 4288 | 25.54 | 25.17 | 25.28 | .20 | ||
| 23.1716.80AMidstrm 1.73 | 819 | 19.00 | 18.62 | 18.86 | +.13 | ||
| 16.3813.53AMunInc .93 | 294 | u16.38 | 16.03 | 16.35 | +.28 | ||
| 3.961.15AmrRlty | 631 | u3.96 | 3.08 | 3.36 | +.14 | ||
| 6.993.08AmRepro | 3102 | 4.93 | 4.25 | 4.27 | .53 | ||
| 22.3216.71ASaftyIns | 19 | 1464 | 19.61 | 18.55 | 18.69 | .33 | |
| 11.179.20ASelPort .81 | 2405 | u11.17 | 10.95 | 11.12 | +.14 | ||
| 45.4032.30AmStsWtr 1.42f | 18 | 5821 | 44.65 | 43.13 | 44.43 | +.71 | |
| 12.359.93AmSIP .84 | 580 | u12.35 | 12.02 | 12.33 | +.29 | ||
| 9.007.70AmSIP2 .57 | 2505 | u9.00 | 8.86 | 9.00 | +.11 | ||
| 7.496.42AmSIP3 .45 | 6223 | u7.49 | 7.40 | 7.49 | +.07 | ||
| 75.6251.05AmTower .92f | |||||||
| 62 | x115959 | 71.66 | 70.00 | 71.39 | +1.21 | ||
| 37.5110.64AVangrd .13e | |||||||
| 35 | x13378u37.51 | 32.83 | 34.80 | +.12 | |||
| 39.3828.34AmWtrWks 1f | 19 | 35048 | 37.50 | 36.44 | 37.06 | +.25 | |
| 46.4737.00Amerigas 3.20 | 7297 | 45.04 | 42.55 | 43.66 | +.86 | ||
| 60.4736.00Ameriprise 1.40 | |||||||
| 12 | 61692 | 57.89 | 55.35 | 56.69 | .91 | ||
| 29.9426.07Ameripr39 1.94 | 446 | 28.40 | 27.59 | 27.59 | .49 | ||
| 42.3234.74AmeriBrgn .52 | |||||||
| 14 | 142504 | 39.45 | 38.49 | 38.71 | .26 | ||
| 36.5620.58Ametek s .24 | 20 | 70888 | 36.04 | 35.08 | 35.45 | .79 | |
| 23.7915.20Ampco .72 | 24 | 1506 | 19.86 | 18.06 | 18.45 | 1.11 |
KRGV is Social
