Home » News » View News
Business

*52-week * * * * * Sales* * * * * * *

Font size

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.
, A_A_A
23.6710.00AAR .30101179616.9216.1316.49 .46
21.9615.26ABBLtd .71e7509119.2918.4618.89 .51
24.6117.85ABM .58192072718.4818.1018.12 .37
78.5961.27ACELtd 1.92e
134832278.2576.9777.01 1.12
41.0034.68ADTCpn19889638.5835.7536.48 1.76
14.0110.14AESCorp .161418600610.9310.5310.61 .31
50.9846.95AESpfC 3.38x149450.1549.1049.59+.44
50.3337.40AFLAC 1.3299072248.8247.4348.14 .47
25.4224.75AFLAC52 1.38866725.3525.1025.25
24.8416.48AGMtgeIT 3.08f
51757724.5923.2623.40 1.13
25.9925.15AGMtgpfA 2.0631125.6425.4325.55+.08
25.1024.75AGMtgpfB 21291u25.1024.9625.05+.06
54.0035.41AGCO75741548.1945.4946.69 .93
9.968.08AGICCv 1.08ax142039.629.119.14 .32
9.037.52AGICCv2 1.02x124258.858.458.49 .21
18.0714.88AGICEqCv 1.12481317.5017.1417.36 .10
14.7912.05AGICGlEq 1.20155613.6913.3313.40 .25
11.929.55AGICInt 1.10m230010.019.729.81 .18
43.6936.59AGLRes 1.84221356141.3739.9740.13 1.17
6.493.60AHBelo .24a15265.294.885.00 .28
10.334.44AKSteel4106385.424.825.20+.33
10.453.72AMNHlth2407010.059.579.60 .36
37.2212.66AOL 5.15e37736037.0735.4136.77+.02
30.9020.60ASAGold .37e246525.0024.0024.16 .78
38.5827.41AT&TInc 1.76
48124631237.8835.4035.63 2.23
5.982.70AUOptron342923.613.303.45 .11
15.499.42AVGTchn147619.999.439.82+.28
14.339.20AVXCp .3010107759.659.209.28 .36
40.6619.01AZZIncs .56f18x601536.7435.3435.94 .53
31.7823.91Aarons .06151205427.8026.9427.02 .68
71.9151.53AbtLab 2.04
18x25196871.5669.1969.28 1.82
77.4928.64AberFitc .701710411034.4032.0732.96+.30
26.0518.28AcadiaRlt .72601449325.3724.5425.08+.43
71.7951.08Accenture 1.49e
18x14425371.0969.0069.42 .51
36.7722.50AccessMid 1.68f
2514070u36.7734.0236.66+2.50
13.305.01AccoBrds6419376.466.186.31+.06
29.107.75AccretivH491783911.8811.0111.69+.56
9.142.95Accuride712324.91d2.953.00 1.90
5.102.50AcornIntl6322.872.552.70 .02
17.7410.48ActiveNet4491011.34d10.4810.81 .57
31.3320.05Actuant .04132616528.5427.4827.71 .94
69.4642.19Acuity .52211573062.5660.1161.57+.57
11.579.00AdamsEx .65e446611.4611.2211.30 .16
11.307.50Adecaogro60799.558.989.26 .28
112.7956.99AFPProv 7.03e
2290u112.7999.00110.40+10.25
93.0859.25AdvAuto .24123151971.0767.9067.97 1.90
8.352.74AMD13284133.26d2.742.74 .48
4.743.14AdvSemi .11r14517213.833.643.66 .11
5.522.47AdvOil&Gs72734.083.803.80 .16
17.258.82Advantest68811.6210.8011.57 .08
16.9913.94AdvClayCv 1.13a
x681616.9816.5516.86+.14
7.065.97AdvCCvII .56x59856.836.586.59 .14
10.148.74AdvClEnh .8413449.589.449.51 .10
31.4726.89AdSFocGr .24e329.5929.5729.59 .04
22.4517.01AdvLgSht .31p37821.6121.4021.53+.03
50.6946.53AdvPerHY 4.39e151550.1249.8549.95 .10
27.0023.87AdvGblA&B1326.4326.0926.09 .46
25.6824.90AdvSQAM4525.5525.3725.37 .20
25.1024.74AdvSStarG67125.05d24.7424.78 .14
52.6649.55AdvGblEch251.5151.5151.51 1.04
27.2922.68AdAccuGOp6526.4426.1326.39 .34
27.5023.47AdvRkSAM12525.7525.7025.75+.08
25.1221.90AdvCambG .20e40224.6324.3824.43 .28
37.0024.05AdvTrTabs .01p3635.0634.4234.42 1.13
27.4523.54AdvMeidll .02p6725.6125.0825.34 .43
26.5024.73AdMadGBd .73e75u26.5026.3826.43 .04
26.0016.53AdMadIntl .10p2522.4122.2022.37 .20
27.7222.34AdMadDm .07p1626.7026.4826.49 .38
27.7019.54AdvActBear1724621.0820.3920.97+.40
24.2814.50AecomTch93481221.6320.9021.01 .66
7.933.85AegeanMP .042534996.366.066.13 .10
6.033.66Aegon .25e208655.435.205.35 .10
26.0418.52Aegoncap 1.592420u26.0425.5925.99+.30
25.3819.76Aegon6.875 1.72141625.2225.0525.22+.02
25.6721.04Aegon7.25 1.81236425.3525.1425.33+.04
25.3618.69Aegon6.5 1.63176025.1925.0025.19+.02
24.4015.22Aegonflt 1.0199524.2323.9124.16+.03
28.0124.58Aegon42n 2253527.8527.4027.77+.24
13.509.20AerCap81376713.1012.7012.76 .18
13.895.48Aeroflex25666.305.785.81 .49
23.0511.67Aeropostl179227113.7212.7912.92 .42
51.1434.58Aetna .709x29762143.9741.4043.25+1.77
127.8879.49AffilMgrs2711971124.08121.05121.69 2.62
26.2825.12AffMgrs42 1.594176u26.2825.8526.18+.24
46.2831.89Agilent .401314424639.1237.1237.22 1.64
60.1031.42Agnico g.80255245053.7451.2951.50 2.07
26.7520.61AgreeRlt 1.6026153926.5626.0026.04 .41
1.56.68AgriaCp2890.87.73.78 .01
107.0163.39Agriumg 1f1129709106.04102.89103.29 .99
26.4718.45AirLease181052321.0120.4820.57 .15
92.7976.11AirProd 2.56152956084.1181.6082.00 1.90
14.559.96Aircastle .6091688211.6711.1711.18 .46
93.0566.39Airgas 1.60191466482.6479.8480.11 2.41
26.5925.14AlaPwpfN 1.3015925.9325.6625.76 .04
28.8424.95AlaPwpfO 1.464027.8327.1727.17 .23
26.9025.23AlaPwpfP 1.3212226.6026.1826.60+.20
34.2920.79AlamoGp .241252033.9332.7232.95 .97
39.7729.10AlaskAirs132689137.1435.8536.82+.30
26.2214.74AlbnyIn .568409522.8021.6621.78 .30
68.5143.84Albemarle .80
112788353.9851.7752.01 2.34
3.12.91AlcatelLuc11568941.02d.911.00 .04
11.667.97Alcoa .125412049909.258.668.69 .40
27.2217.13Alere1888521.5820.6920.84 .80
245.35192.44AlerepfB 12t97211.46204.53205.20 7.30
36.4323.50AlxBIncn690528.6027.4427.54 .86
460.31348.00Alexdr 152744421.64412.80417.02 5.25
77.1059.20AlexREE 2.12f511236273.6572.1072.77+.09
27.4524.30AlxREpfE 1.6124126.8926.4726.66 .10
359.85277.03AllegCp61808354.31345.81346.27 3.53
53.0027.61AllegTch .72176038132.4030.6131.42+.34
97.0978.42Allergan .20276517893.5291.2992.26 1.37
42.6637.00Allete 1.8419472141.8041.1241.24 .38
17.2413.19AlliCAMun .9179416.2315.7615.90 .29
144.7591.65AlliData1832320143.85136.52137.84 6.18
2.19.72AlliHlthCh56891.421.311.41 .02
16.6813.49AlliBNtlMu .93289416.3015.8015.93 .27
3.922.25AlliancOne56043.363.183.21 .06
16.1013.33AlliBGlbHi 1.201006715.7915.3515.57 .13
8.757.81AlliBInco .48254608.668.518.61
16.0713.50AlliNYMun .8528515.8515.4815.62 .14
16.7511.44AlliBern .85e969315.9915.3715.97+.40
47.6538.94AlliantEgy 1.80
181731944.6643.9944.11 .04
64.7643.08AlliantTch .807859952.6650.9151.94 .61
25.3421.76AlldCap47 1.7239125.1424.8625.05 .06
81.1754.40AlldWldA 1.5068857u81.1778.9779.76+.61
25.2215.82AllisonTn .241707420.0018.0218.67 1.30
41.5524.10Allstate .8810149144u41.5540.4040.61 .37
25.1017.00AllyFnpfB 2.13530825.1024.7525.00+.11
6.381.46AlonHldgs .30e6842.492.262.35 .06
14.656.65AlonUSA .16351546614.4512.5412.86 1.45
29.295.28AlphaNRs15574898.566.457.88+1.30
29.0323.90AlphaCAlt54628.7027.8627.97 .66
6.344.98AlpGlbDD .7257586.035.865.89 .08
7.565.13AlpGPPrp .60126607.447.267.38 .01
5.003.97AlpTotDiv .66468294.504.414.43 .06
40.6130.37AlpsETF .81e30039.2338.7738.83 .26
41.1732.97AlpsEqSect .74e13040.7139.9640.14 .55
48.5138.88AlpsCRB .71e21445.4644.5544.80 .54
27.6125.06AlpsDvDog .29p302527.2126.6826.72 .44
17.1915.15AlpAlerMLP 1e7169016.8316.6316.67 .15
36.2926.80Altria 1.76f1669252534.0232.5033.12 .88
6.842.65Alumina .24e151553.713.483.52 .12
15.299.22AlumChina556510.8110.3010.69+.19
36.8725.05AmBevC .69e69133.8832.3632.54 .19
44.6331.31AmBev .63e8534141.2939.5239.72 .51
17.5913.91AmREITn3688u17.5915.2616.02+.34
8.152.12AmbwEd21822.852.502.61 .10
36.2824.60AMCOL .80f16401334.2932.5532.80 1.31
33.7927.29Amdocs133466732.8032.0632.20 .60
35.3029.44Ameren 1.60624749032.9632.5532.60 .28
14.739.53Ameresco19161011.5611.2011.33 .25
91.7340.99Amerigrp322839191.7391.5791.63+.08
28.4721.60AMovilL .28e2625431126.3725.6925.82 .53
28.1617.25AmAssets .84719927.8827.3027.76+.07
13.087.50AmAxle65486412.4311.6011.75 .73
48.1036.78AmCampus 1.35
653244743.4842.4443.22+.43
23.9412.14AEagleOut .44a
2314016722.5221.4621.54 .50
44.8436.97AEP 1.88117462244.6044.0244.12 .10
29.0025.95AEP63 2.1988727.2526.9727.04 .19
13.099.23AEqInvLf .12f72245111.9011.4311.59 .32
61.4244.45AmExp .801419738459.0057.4657.89 .67
40.5432.23AFnclGrp .78f
10x1951938.7537.7037.92 .44
28.3624.73AFnclGp50 1.7519027.5226.9527.48+.05
26.9524.90AFnclG6-42 1.59117126.3925.9526.33+.28
25.7225.00AFnclG8-42 1.442533u25.7225.3525.58+.10
17.8512.47AGreet .60202858117.0916.7317.05+.29
8.747.01AmerInco .609798.658.418.57
15.394.88AIGwt478215.1514.5214.95+.07
36.1419.96AmIntlGrp3880618u36.1434.9035.46+.23
25.2819.26AIntGr77 1.61286625.2525.0525.05 .05
26.3722.09AIntGr62 1.93291025.4525.3225.42+.09
23.1717.37AMidstrm 1.7354619.3519.0019.06 .09
16.3813.56AMunInc .9345416.2515.9816.01
3.961.25AmrRlty2023.502.943.41+.22
6.993.53AmRepro14934.183.984.04 .12
22.3216.71ASaftyIns37105419.0518.3818.48 .01
11.409.35ASelPort .81100611.4011.0311.18 .12
45.4033.56AmStsWtr 1.42f18336144.4943.7544.02 .26
12.4810.00AmSIP .8447712.2512.1112.16 .06
9.057.70AmSIP2 .5714999.058.958.96 .09
7.606.42AmSIP3 .4533117.607.527.56 .04
75.6253.02AmTower .92f639031772.8271.4372.17 .65
37.5110.94AVangrd .13e34924835.4333.6434.02 1.41
39.3829.18AmWtrWks 1f192762337.3036.1836.32 .92
46.4737.00Amerigas 3.20642144.6843.2244.51+.76
60.4739.93Ameriprise 1.40
115055457.9155.6655.96 1.87
29.9426.26Ameripr39 1.9473629.1928.2028.80+.56
42.3235.48AmeriBrgn .52158467039.8839.1639.50 .02
36.5623.99Ametek s .24204470035.2633.9734.11 .98

Topics: *52-week * * * * * Sales* * * * * * *

KRGV is Social