Business
*52-week * * * * * Sales* * * * * * *
Posted: Oct 12, 2012 4:56 PM
Updated: Oct 12, 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 | 11796 | 16.92 | 16.13 | 16.49 | .46 | |
| 21.9615.26ABBLtd .71e | 75091 | 19.29 | 18.46 | 18.89 | .51 | ||
| 24.6117.85ABM .58 | 19 | 20727 | 18.48 | 18.10 | 18.12 | .37 | |
| 78.5961.27ACELtd 1.92e | |||||||
| 13 | 48322 | 78.25 | 76.97 | 77.01 | 1.12 | ||
| 41.0034.68ADTCpn | 198896 | 38.58 | 35.75 | 36.48 | 1.76 | ||
| 14.0110.14AESCorp .16 | 14 | 186006 | 10.93 | 10.53 | 10.61 | .31 | |
| 50.9846.95AESpfC 3.38 | x1494 | 50.15 | 49.10 | 49.59 | +.44 | ||
| 50.3337.40AFLAC 1.32 | 9 | 90722 | 48.82 | 47.43 | 48.14 | .47 | |
| 25.4224.75AFLAC52 1.38 | 8667 | 25.35 | 25.10 | 25.25 | |||
| 24.8416.48AGMtgeIT 3.08f | |||||||
| 5 | 17577 | 24.59 | 23.26 | 23.40 | 1.13 | ||
| 25.9925.15AGMtgpfA 2.06 | 311 | 25.64 | 25.43 | 25.55 | +.08 | ||
| 25.1024.75AGMtgpfB 2 | 1291 | u25.10 | 24.96 | 25.05 | +.06 | ||
| 54.0035.41AGCO | 7 | 57415 | 48.19 | 45.49 | 46.69 | .93 | |
| 9.968.08AGICCv 1.08a | x14203 | 9.62 | 9.11 | 9.14 | .32 | ||
| 9.037.52AGICCv2 1.02 | x12425 | 8.85 | 8.45 | 8.49 | .21 | ||
| 18.0714.88AGICEqCv 1.12 | 4813 | 17.50 | 17.14 | 17.36 | .10 | ||
| 14.7912.05AGICGlEq 1.20 | 1556 | 13.69 | 13.33 | 13.40 | .25 | ||
| 11.929.55AGICInt 1.10m | 2300 | 10.01 | 9.72 | 9.81 | .18 | ||
| 43.6936.59AGLRes 1.84 | 22 | 13561 | 41.37 | 39.97 | 40.13 | 1.17 | |
| 6.493.60AHBelo .24a | 1526 | 5.29 | 4.88 | 5.00 | .28 | ||
| 10.334.44AKSteel | 410638 | 5.42 | 4.82 | 5.20 | +.33 | ||
| 10.453.72AMNHlth | 24070 | 10.05 | 9.57 | 9.60 | .36 | ||
| 37.2212.66AOL 5.15e | 3 | 77360 | 37.07 | 35.41 | 36.77 | +.02 | |
| 30.9020.60ASAGold .37e | 2465 | 25.00 | 24.00 | 24.16 | .78 | ||
| 38.5827.41AT&TInc 1.76 | |||||||
| 48 | 1246312 | 37.88 | 35.40 | 35.63 | 2.23 | ||
| 5.982.70AUOptron | 34292 | 3.61 | 3.30 | 3.45 | .11 | ||
| 15.499.42AVGTchn | 14761 | 9.99 | 9.43 | 9.82 | +.28 | ||
| 14.339.20AVXCp .30 | 10 | 10775 | 9.65 | 9.20 | 9.28 | .36 | |
| 40.6619.01AZZIncs .56f | 18 | x6015 | 36.74 | 35.34 | 35.94 | .53 | |
| 31.7823.91Aarons .06 | 15 | 12054 | 27.80 | 26.94 | 27.02 | .68 | |
| 71.9151.53AbtLab 2.04 | |||||||
| 18 | x251968 | 71.56 | 69.19 | 69.28 | 1.82 | ||
| 77.4928.64AberFitc .70 | 17 | 104110 | 34.40 | 32.07 | 32.96 | +.30 | |
| 26.0518.28AcadiaRlt .72 | 60 | 14493 | 25.37 | 24.54 | 25.08 | +.43 | |
| 71.7951.08Accenture 1.49e | |||||||
| 18 | x144253 | 71.09 | 69.00 | 69.42 | .51 | ||
| 36.7722.50AccessMid 1.68f | |||||||
| 25 | 14070u36.77 | 34.02 | 36.66 | +2.50 | |||
| 13.305.01AccoBrds | 6 | 41937 | 6.46 | 6.18 | 6.31 | +.06 | |
| 29.107.75AccretivH | 49 | 17839 | 11.88 | 11.01 | 11.69 | +.56 | |
| 9.142.95Accuride | 71232 | 4.91 | d2.95 | 3.00 | 1.90 | ||
| 5.102.50AcornIntl | 632 | 2.87 | 2.55 | 2.70 | .02 | ||
| 17.7410.48ActiveNet | 44910 | 11.34 | d10.48 | 10.81 | .57 | ||
| 31.3320.05Actuant .04 | 13 | 26165 | 28.54 | 27.48 | 27.71 | .94 | |
| 69.4642.19Acuity .52 | 21 | 15730 | 62.56 | 60.11 | 61.57 | +.57 | |
| 11.579.00AdamsEx .65e | 4466 | 11.46 | 11.22 | 11.30 | .16 | ||
| 11.307.50Adecaogro | 6079 | 9.55 | 8.98 | 9.26 | .28 | ||
| 112.7956.99AFPProv 7.03e | |||||||
| 2290u112.79 | 99.00 | 110.40+10.25 | |||||
| 93.0859.25AdvAuto .24 | 12 | 31519 | 71.07 | 67.90 | 67.97 | 1.90 | |
| 8.352.74AMD | 1328413 | 3.26 | d2.74 | 2.74 | .48 | ||
| 4.743.14AdvSemi .11r | 14 | 51721 | 3.83 | 3.64 | 3.66 | .11 | |
| 5.522.47AdvOil&Gs | 7273 | 4.08 | 3.80 | 3.80 | .16 | ||
| 17.258.82Advantest | 688 | 11.62 | 10.80 | 11.57 | .08 | ||
| 16.9913.94AdvClayCv 1.13a | |||||||
| x6816 | 16.98 | 16.55 | 16.86 | +.14 | |||
| 7.065.97AdvCCvII .56 | x5985 | 6.83 | 6.58 | 6.59 | .14 | ||
| 10.148.74AdvClEnh .84 | 1344 | 9.58 | 9.44 | 9.51 | .10 | ||
| 31.4726.89AdSFocGr .24e | 3 | 29.59 | 29.57 | 29.59 | .04 | ||
| 22.4517.01AdvLgSht .31p | 378 | 21.61 | 21.40 | 21.53 | +.03 | ||
| 50.6946.53AdvPerHY 4.39e | 1515 | 50.12 | 49.85 | 49.95 | .10 | ||
| 27.0023.87AdvGblA&B | 13 | 26.43 | 26.09 | 26.09 | .46 | ||
| 25.6824.90AdvSQAM | 45 | 25.55 | 25.37 | 25.37 | .20 | ||
| 25.1024.74AdvSStarG | 671 | 25.05 | d24.74 | 24.78 | .14 | ||
| 52.6649.55AdvGblEch | 2 | 51.51 | 51.51 | 51.51 | 1.04 | ||
| 27.2922.68AdAccuGOp | 65 | 26.44 | 26.13 | 26.39 | .34 | ||
| 27.5023.47AdvRkSAM | 125 | 25.75 | 25.70 | 25.75 | +.08 | ||
| 25.1221.90AdvCambG .20e | 402 | 24.63 | 24.38 | 24.43 | .28 | ||
| 37.0024.05AdvTrTabs .01p | 36 | 35.06 | 34.42 | 34.42 | 1.13 | ||
| 27.4523.54AdvMeidll .02p | 67 | 25.61 | 25.08 | 25.34 | .43 | ||
| 26.5024.73AdMadGBd .73e | 75 | u26.50 | 26.38 | 26.43 | .04 | ||
| 26.0016.53AdMadIntl .10p | 25 | 22.41 | 22.20 | 22.37 | .20 | ||
| 27.7222.34AdMadDm .07p | 16 | 26.70 | 26.48 | 26.49 | .38 | ||
| 27.7019.54AdvActBear | 17246 | 21.08 | 20.39 | 20.97 | +.40 | ||
| 24.2814.50AecomTch | 9 | 34812 | 21.63 | 20.90 | 21.01 | .66 | |
| 7.933.85AegeanMP .04 | 25 | 3499 | 6.36 | 6.06 | 6.13 | .10 | |
| 6.033.66Aegon .25e | 20865 | 5.43 | 5.20 | 5.35 | .10 | ||
| 26.0418.52Aegoncap 1.59 | 2420 | u26.04 | 25.59 | 25.99 | +.30 | ||
| 25.3819.76Aegon6.875 1.72 | 1416 | 25.22 | 25.05 | 25.22 | +.02 | ||
| 25.6721.04Aegon7.25 1.81 | 2364 | 25.35 | 25.14 | 25.33 | +.04 | ||
| 25.3618.69Aegon6.5 1.63 | 1760 | 25.19 | 25.00 | 25.19 | +.02 | ||
| 24.4015.22Aegonflt 1.01 | 995 | 24.23 | 23.91 | 24.16 | +.03 | ||
| 28.0124.58Aegon42n 2 | 2535 | 27.85 | 27.40 | 27.77 | +.24 | ||
| 13.509.20AerCap | 8 | 13767 | 13.10 | 12.70 | 12.76 | .18 | |
| 13.895.48Aeroflex | 2566 | 6.30 | 5.78 | 5.81 | .49 | ||
| 23.0511.67Aeropostl | 17 | 92271 | 13.72 | 12.79 | 12.92 | .42 | |
| 51.1434.58Aetna .70 | 9 | x297621 | 43.97 | 41.40 | 43.25 | +1.77 | |
| 127.8879.49AffilMgrs | 27 | 11971124.08121.05 | 121.69 | 2.62 | |||
| 26.2825.12AffMgrs42 1.59 | 4176 | u26.28 | 25.85 | 26.18 | +.24 | ||
| 46.2831.89Agilent .40 | 13 | 144246 | 39.12 | 37.12 | 37.22 | 1.64 | |
| 60.1031.42Agnico g.80 | 25 | 52450 | 53.74 | 51.29 | 51.50 | 2.07 | |
| 26.7520.61AgreeRlt 1.60 | 26 | 1539 | 26.56 | 26.00 | 26.04 | .41 | |
| 1.56.68AgriaCp | 2890 | .87 | .73 | .78 | .01 | ||
| 107.0163.39Agriumg 1f | 11 | 29709106.04102.89 | 103.29 | .99 | |||
| 26.4718.45AirLease | 18 | 10523 | 21.01 | 20.48 | 20.57 | .15 | |
| 92.7976.11AirProd 2.56 | 15 | 29560 | 84.11 | 81.60 | 82.00 | 1.90 | |
| 14.559.96Aircastle .60 | 9 | 16882 | 11.67 | 11.17 | 11.18 | .46 | |
| 93.0566.39Airgas 1.60 | 19 | 14664 | 82.64 | 79.84 | 80.11 | 2.41 | |
| 26.5925.14AlaPwpfN 1.30 | 159 | 25.93 | 25.66 | 25.76 | .04 | ||
| 28.8424.95AlaPwpfO 1.46 | 40 | 27.83 | 27.17 | 27.17 | .23 | ||
| 26.9025.23AlaPwpfP 1.32 | 122 | 26.60 | 26.18 | 26.60 | +.20 | ||
| 34.2920.79AlamoGp .24 | 12 | 520 | 33.93 | 32.72 | 32.95 | .97 | |
| 39.7729.10AlaskAirs | 13 | 26891 | 37.14 | 35.85 | 36.82 | +.30 | |
| 26.2214.74AlbnyIn .56 | 8 | 4095 | 22.80 | 21.66 | 21.78 | .30 | |
| 68.5143.84Albemarle .80 | |||||||
| 11 | 27883 | 53.98 | 51.77 | 52.01 | 2.34 | ||
| 3.12.91AlcatelLuc | 1156894 | 1.02 | d | .91 | 1.00 | .04 | |
| 11.667.97Alcoa .12 | 54 | 1204990 | 9.25 | 8.66 | 8.69 | .40 | |
| 27.2217.13Alere | 18885 | 21.58 | 20.69 | 20.84 | .80 | ||
| 245.35192.44AlerepfB 12t | 97211.46204.53 | 205.20 | 7.30 | ||||
| 36.4323.50AlxBIncn | 6905 | 28.60 | 27.44 | 27.54 | .86 | ||
| 460.31348.00Alexdr 15 | 27 | 44421.64412.80 | 417.02 | 5.25 | |||
| 77.1059.20AlexREE 2.12f | 51 | 12362 | 73.65 | 72.10 | 72.77 | +.09 | |
| 27.4524.30AlxREpfE 1.61 | 241 | 26.89 | 26.47 | 26.66 | .10 | ||
| 359.85277.03AllegCp | 6 | 1808354.31345.81 | 346.27 | 3.53 | |||
| 53.0027.61AllegTch .72 | 17 | 60381 | 32.40 | 30.61 | 31.42 | +.34 | |
| 97.0978.42Allergan .20 | 27 | 65178 | 93.52 | 91.29 | 92.26 | 1.37 | |
| 42.6637.00Allete 1.84 | 19 | 4721 | 41.80 | 41.12 | 41.24 | .38 | |
| 17.2413.19AlliCAMun .91 | 794 | 16.23 | 15.76 | 15.90 | .29 | ||
| 144.7591.65AlliData | 18 | 32320143.85136.52 | 137.84 | 6.18 | |||
| 2.19.72AlliHlthCh | 5689 | 1.42 | 1.31 | 1.41 | .02 | ||
| 16.6813.49AlliBNtlMu .93 | 2894 | 16.30 | 15.80 | 15.93 | .27 | ||
| 3.922.25AlliancOne | 5604 | 3.36 | 3.18 | 3.21 | .06 | ||
| 16.1013.33AlliBGlbHi 1.20 | 10067 | 15.79 | 15.35 | 15.57 | .13 | ||
| 8.757.81AlliBInco .48 | 25460 | 8.66 | 8.51 | 8.61 | |||
| 16.0713.50AlliNYMun .85 | 285 | 15.85 | 15.48 | 15.62 | .14 | ||
| 16.7511.44AlliBern .85e | 9693 | 15.99 | 15.37 | 15.97 | +.40 | ||
| 47.6538.94AlliantEgy 1.80 | |||||||
| 18 | 17319 | 44.66 | 43.99 | 44.11 | .04 | ||
| 64.7643.08AlliantTch .80 | 7 | 8599 | 52.66 | 50.91 | 51.94 | .61 | |
| 25.3421.76AlldCap47 1.72 | 391 | 25.14 | 24.86 | 25.05 | .06 | ||
| 81.1754.40AlldWldA 1.50 | 6 | 8857 | u81.17 | 78.97 | 79.76 | +.61 | |
| 25.2215.82AllisonTn .24 | 17074 | 20.00 | 18.02 | 18.67 | 1.30 | ||
| 41.5524.10Allstate .88 | 10 | 149144 | u41.55 | 40.40 | 40.61 | .37 | |
| 25.1017.00AllyFnpfB 2.13 | 5308 | 25.10 | 24.75 | 25.00 | +.11 | ||
| 6.381.46AlonHldgs .30e | 684 | 2.49 | 2.26 | 2.35 | .06 | ||
| 14.656.65AlonUSA .16 | 35 | 15466 | 14.45 | 12.54 | 12.86 | 1.45 | |
| 29.295.28AlphaNRs | 1557489 | 8.56 | 6.45 | 7.88 | +1.30 | ||
| 29.0323.90AlphaCAlt | 546 | 28.70 | 27.86 | 27.97 | .66 | ||
| 6.344.98AlpGlbDD .72 | 5758 | 6.03 | 5.86 | 5.89 | .08 | ||
| 7.565.13AlpGPPrp .60 | 12660 | 7.44 | 7.26 | 7.38 | .01 | ||
| 5.003.97AlpTotDiv .66 | 46829 | 4.50 | 4.41 | 4.43 | .06 | ||
| 40.6130.37AlpsETF .81e | 300 | 39.23 | 38.77 | 38.83 | .26 | ||
| 41.1732.97AlpsEqSect .74e | 130 | 40.71 | 39.96 | 40.14 | .55 | ||
| 48.5138.88AlpsCRB .71e | 214 | 45.46 | 44.55 | 44.80 | .54 | ||
| 27.6125.06AlpsDvDog .29p | 3025 | 27.21 | 26.68 | 26.72 | .44 | ||
| 17.1915.15AlpAlerMLP 1e | 71690 | 16.83 | 16.63 | 16.67 | .15 | ||
| 36.2926.80Altria 1.76f | 16 | 692525 | 34.02 | 32.50 | 33.12 | .88 | |
| 6.842.65Alumina .24e | 15155 | 3.71 | 3.48 | 3.52 | .12 | ||
| 15.299.22AlumChina | 5565 | 10.81 | 10.30 | 10.69 | +.19 | ||
| 36.8725.05AmBevC .69e | 691 | 33.88 | 32.36 | 32.54 | .19 | ||
| 44.6331.31AmBev .63e | 85341 | 41.29 | 39.52 | 39.72 | .51 | ||
| 17.5913.91AmREITn | 3688 | u17.59 | 15.26 | 16.02 | +.34 | ||
| 8.152.12AmbwEd | 2182 | 2.85 | 2.50 | 2.61 | .10 | ||
| 36.2824.60AMCOL .80f | 16 | 4013 | 34.29 | 32.55 | 32.80 | 1.31 | |
| 33.7927.29Amdocs | 13 | 34667 | 32.80 | 32.06 | 32.20 | .60 | |
| 35.3029.44Ameren 1.60 | 62 | 47490 | 32.96 | 32.55 | 32.60 | .28 | |
| 14.739.53Ameresco | 19 | 1610 | 11.56 | 11.20 | 11.33 | .25 | |
| 91.7340.99Amerigrp | 32 | 28391 | 91.73 | 91.57 | 91.63 | +.08 | |
| 28.4721.60AMovilL .28e | 26 | 254311 | 26.37 | 25.69 | 25.82 | .53 | |
| 28.1617.25AmAssets .84 | 7199 | 27.88 | 27.30 | 27.76 | +.07 | ||
| 13.087.50AmAxle | 6 | 54864 | 12.43 | 11.60 | 11.75 | .73 | |
| 48.1036.78AmCampus 1.35 | |||||||
| 65 | 32447 | 43.48 | 42.44 | 43.22 | +.43 | ||
| 23.9412.14AEagleOut .44a | |||||||
| 23 | 140167 | 22.52 | 21.46 | 21.54 | .50 | ||
| 44.8436.97AEP 1.88 | 11 | 74622 | 44.60 | 44.02 | 44.12 | .10 | |
| 29.0025.95AEP63 2.19 | 887 | 27.25 | 26.97 | 27.04 | .19 | ||
| 13.099.23AEqInvLf .12f | 7 | 22451 | 11.90 | 11.43 | 11.59 | .32 | |
| 61.4244.45AmExp .80 | 14 | 197384 | 59.00 | 57.46 | 57.89 | .67 | |
| 40.5432.23AFnclGrp .78f | |||||||
| 10 | x19519 | 38.75 | 37.70 | 37.92 | .44 | ||
| 28.3624.73AFnclGp50 1.75 | 190 | 27.52 | 26.95 | 27.48 | +.05 | ||
| 26.9524.90AFnclG6-42 1.59 | 1171 | 26.39 | 25.95 | 26.33 | +.28 | ||
| 25.7225.00AFnclG8-42 1.44 | 2533 | u25.72 | 25.35 | 25.58 | +.10 | ||
| 17.8512.47AGreet .60 | 20 | 28581 | 17.09 | 16.73 | 17.05 | +.29 | |
| 8.747.01AmerInco .60 | 979 | 8.65 | 8.41 | 8.57 | |||
| 15.394.88AIGwt | 4782 | 15.15 | 14.52 | 14.95 | +.07 | ||
| 36.1419.96AmIntlGrp | 3 | 880618 | u36.14 | 34.90 | 35.46 | +.23 | |
| 25.2819.26AIntGr77 1.61 | 2866 | 25.25 | 25.05 | 25.05 | .05 | ||
| 26.3722.09AIntGr62 1.93 | 2910 | 25.45 | 25.32 | 25.42 | +.09 | ||
| 23.1717.37AMidstrm 1.73 | 546 | 19.35 | 19.00 | 19.06 | .09 | ||
| 16.3813.56AMunInc .93 | 454 | 16.25 | 15.98 | 16.01 | |||
| 3.961.25AmrRlty | 202 | 3.50 | 2.94 | 3.41 | +.22 | ||
| 6.993.53AmRepro | 1493 | 4.18 | 3.98 | 4.04 | .12 | ||
| 22.3216.71ASaftyIns | 37 | 1054 | 19.05 | 18.38 | 18.48 | .01 | |
| 11.409.35ASelPort .81 | 1006 | 11.40 | 11.03 | 11.18 | .12 | ||
| 45.4033.56AmStsWtr 1.42f | 18 | 3361 | 44.49 | 43.75 | 44.02 | .26 | |
| 12.4810.00AmSIP .84 | 477 | 12.25 | 12.11 | 12.16 | .06 | ||
| 9.057.70AmSIP2 .57 | 1499 | 9.05 | 8.95 | 8.96 | .09 | ||
| 7.606.42AmSIP3 .45 | 3311 | 7.60 | 7.52 | 7.56 | .04 | ||
| 75.6253.02AmTower .92f | 63 | 90317 | 72.82 | 71.43 | 72.17 | .65 | |
| 37.5110.94AVangrd .13e | 34 | 9248 | 35.43 | 33.64 | 34.02 | 1.41 | |
| 39.3829.18AmWtrWks 1f | 19 | 27623 | 37.30 | 36.18 | 36.32 | .92 | |
| 46.4737.00Amerigas 3.20 | 6421 | 44.68 | 43.22 | 44.51 | +.76 | ||
| 60.4739.93Ameriprise 1.40 | |||||||
| 11 | 50554 | 57.91 | 55.66 | 55.96 | 1.87 | ||
| 29.9426.26Ameripr39 1.94 | 736 | 29.19 | 28.20 | 28.80 | +.56 | ||
| 42.3235.48AmeriBrgn .52 | 15 | 84670 | 39.88 | 39.16 | 39.50 | .02 | |
| 36.5623.99Ametek s .24 | 20 | 44700 | 35.26 | 33.97 | 34.11 | .98 |
